date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,25.8,25.82,25.53,25.68,67500.0,17.1091,17.1224,16.9301,17.0296,67500.0
2004-01-23 10:00:00,25.7,25.74,25.65,25.72,95500.0,17.0428,17.0693,17.0097,17.0561,95500.0
2004-01-23 10:30:00,25.73,25.95,25.72,25.92,58300.0,17.0627,17.2086,17.0561,17.1887,58300.0
2004-01-23 11:00:00,25.92,25.92,25.79,25.82,49800.0,17.1887,17.1887,17.1025,17.1224,49800.0
2004-01-23 11:30:00,25.81,25.85,25.75,25.84,33000.0,17.1158,17.1423,17.076,17.1357,33000.0
2004-01-23 12:00:00,25.85,25.9,25.84,25.85,43100.0,17.1423,17.1754,17.1357,17.1423,43100.0
2004-01-23 12:30:00,25.85,26.04,25.85,25.99,79400.0,17.1423,17.2683,17.1423,17.2351,79400.0
2004-01-23 13:00:00,26.0,26.12,25.97,26.11,77200.0,17.2418,17.3213,17.2219,17.3147,77200.0
2004-01-23 13:30:00,26.12,26.19,26.06,26.12,118600.0,17.3213,17.3678,17.2816,17.3213,118600.0
2004-01-23 14:00:00,26.13,26.18,26.05,26.15,74800.0,17.328,17.3611,17.2749,17.3412,74800.0
2004-01-23 14:30:00,26.15,26.2,26.11,26.18,90700.0,17.3412,17.3744,17.3147,17.3611,90700.0
2004-01-23 15:00:00,26.18,26.19,26.04,26.04,88000.0,17.3611,17.3678,17.2683,17.2683,88000.0
2004-01-23 15:30:00,26.04,26.12,26.01,26.1,126300.0,17.2683,17.3213,17.2484,17.3081,126300.0
2004-01-26 09:30:00,26.09,26.23,26.01,26.17,104600.0,17.3014,17.3943,17.2484,17.3545,104600.0
2004-01-26 10:00:00,26.2,26.2,26.0,26.01,72600.0,17.3744,17.3744,17.2418,17.2484,72600.0
2004-01-26 10:30:00,26.01,26.23,26.0,26.12,44600.0,17.2484,17.3943,17.2418,17.3213,44600.0
2004-01-26 11:00:00,26.13,26.14,25.95,25.98,67600.0,17.328,17.3346,17.2086,17.2285,67600.0
2004-01-26 11:30:00,26.0,26.04,25.97,25.99,41400.0,17.2418,17.2683,17.2219,17.2351,41400.0
2004-01-26 12:00:00,25.99,26.03,25.89,25.9,33300.0,17.2351,17.2617,17.1688,17.1754,33300.0
2004-01-26 12:30:00,25.88,25.98,25.8,25.96,50000.0,17.1622,17.2285,17.1091,17.2152,50000.0
2004-01-26 13:00:00,25.95,25.99,25.85,25.97,39000.0,17.2086,17.2351,17.1423,17.2219,39000.0
2004-01-26 13:30:00,25.96,26.0,25.86,25.87,43800.0,17.2152,17.2418,17.1489,17.1556,43800.0
2004-01-26 14:00:00,25.87,26.0,25.86,25.99,39600.0,17.1556,17.2418,17.1489,17.2351,39600.0
2004-01-26 14:30:00,26.0,26.17,25.97,26.12,74800.0,17.2418,17.3545,17.2219,17.3213,74800.0
2004-01-26 15:00:00,26.12,26.3,26.12,26.3,86200.0,17.3213,17.4407,17.3213,17.4407,86200.0
2004-01-26 15:30:00,26.3,26.38,26.29,26.35,124400.0,17.4407,17.4938,17.4341,17.4739,124400.0
2004-01-27 09:30:00,26.3,26.31,26.21,26.28,80600.0,17.4407,17.4473,17.381,17.4274,80600.0
2004-01-27 10:00:00,26.27,26.47,26.26,26.33,94800.0,17.4208,17.5534,17.4142,17.4606,94800.0
2004-01-27 10:30:00,26.33,26.39,26.3,26.31,53700.0,17.4606,17.5004,17.4407,17.4473,53700.0
2004-01-27 11:00:00,26.3,26.34,26.19,26.19,54600.0,17.4407,17.4672,17.3678,17.3678,54600.0
2004-01-27 11:30:00,26.11,26.22,26.09,26.19,41300.0,17.3147,17.3877,17.3014,17.3678,41300.0
2004-01-27 12:00:00,26.19,26.19,26.05,26.09,37000.0,17.3678,17.3678,17.2749,17.3014,37000.0
2004-01-27 12:30:00,26.08,26.13,26.06,26.11,36900.0,17.2948,17.328,17.2816,17.3147,36900.0
2004-01-27 13:00:00,26.1,26.1,25.95,25.98,165200.0,17.3081,17.3081,17.2086,17.2285,165200.0
2004-01-27 13:30:00,25.97,26.08,25.96,26.06,37500.0,17.2219,17.2948,17.2152,17.2816,37500.0
2004-01-27 14:00:00,26.06,26.1,25.89,25.96,63200.0,17.2816,17.3081,17.1688,17.2152,63200.0
2004-01-27 14:30:00,25.97,26.04,25.96,25.99,84900.0,17.2219,17.2683,17.2152,17.2351,84900.0
2004-01-27 15:00:00,25.99,26.0,25.89,25.99,140400.0,17.2351,17.2418,17.1688,17.2351,140400.0
2004-01-27 15:30:00,25.98,26.0,25.8,25.84,184200.0,17.2285,17.2418,17.1091,17.1357,184200.0
2004-01-28 09:30:00,26.05,26.13,25.93,25.97,61700.0,17.2749,17.328,17.1953,17.2219,61700.0
2004-01-28 10:00:00,25.97,25.97,25.76,25.81,74100.0,17.2219,17.2219,17.0826,17.1158,74100.0
2004-01-28 10:30:00,25.8,25.85,25.64,25.71,77800.0,17.1091,17.1423,17.003,17.0494,77800.0
2004-01-28 11:00:00,25.71,25.82,25.67,25.67,30000.0,17.0494,17.1224,17.0229,17.0229,30000.0
2004-01-28 11:30:00,25.68,25.71,25.5,25.52,93900.0,17.0296,17.0494,16.9102,16.9235,93900.0
2004-01-28 12:00:00,25.54,25.57,25.34,25.42,146500.0,16.9367,16.9566,16.8041,16.8571,146500.0
2004-01-28 12:30:00,25.41,25.49,25.33,25.4,49700.0,16.8505,16.9036,16.7975,16.8439,49700.0
2004-01-28 13:00:00,25.39,25.62,25.38,25.62,67900.0,16.8372,16.9898,16.8306,16.9898,67900.0
2004-01-28 13:30:00,25.56,25.62,25.56,25.56,23000.0,16.95,16.9898,16.95,16.95,23000.0
2004-01-28 14:00:00,25.56,25.59,25.27,25.39,74100.0,16.95,16.9699,16.7577,16.8372,74100.0
2004-01-28 14:30:00,25.31,25.46,25.18,25.3,108200.0,16.7842,16.8837,16.698,16.7776,108200.0
2004-01-28 15:00:00,25.3,25.5,25.29,25.37,114600.0,16.7776,16.9102,16.7709,16.824,114600.0
2004-01-28 15:30:00,25.37,25.38,25.14,25.29,174800.0,16.824,16.8306,16.6715,16.7709,174800.0
2004-02-02 09:30:00,26.28,26.7,26.25,26.69,345500.0,17.4274,17.706,17.4075,17.6993,345500.0
2004-02-02 10:00:00,26.67,26.71,26.49,26.6,248900.0,17.6861,17.7126,17.5667,17.6396,248900.0
2004-02-02 10:30:00,26.58,26.7,26.43,26.44,128500.0,17.6264,17.706,17.5269,17.5335,128500.0
2004-02-02 11:00:00,26.45,26.65,26.39,26.54,136700.0,17.5402,17.6728,17.5004,17.5999,136700.0
2004-02-02 11:30:00,26.54,26.67,26.47,26.67,90100.0,17.5999,17.6861,17.5534,17.6861,90100.0
2004-02-02 12:00:00,26.67,26.74,26.6,26.73,108500.0,17.6861,17.7325,17.6396,17.7259,108500.0
2004-02-02 12:30:00,26.74,26.78,26.64,26.7,84500.0,17.7325,17.759,17.6662,17.706,84500.0
2004-02-02 13:00:00,26.69,26.72,26.55,26.56,71200.0,17.6993,17.7192,17.6065,17.6131,71200.0
2004-02-02 13:30:00,26.56,26.59,26.53,26.57,45000.0,17.6131,17.633,17.5932,17.6198,45000.0
2004-02-02 14:00:00,26.57,26.57,26.49,26.5,97000.0,17.6198,17.6198,17.5667,17.5733,97000.0
2004-02-02 14:30:00,26.51,26.58,26.46,26.52,77700.0,17.58,17.6264,17.5468,17.5866,77700.0
2004-02-02 15:00:00,26.53,26.65,26.52,26.59,121100.0,17.5932,17.6728,17.5866,17.633,121100.0
2004-02-02 15:30:00,26.6,26.61,26.43,26.53,201700.0,17.6396,17.6463,17.5269,17.5932,201700.0
2004-02-03 09:30:00,26.49,26.65,26.4,26.57,194200.0,17.5667,17.6728,17.507,17.6198,194200.0
2004-02-03 10:00:00,26.56,26.87,26.52,26.65,181400.0,17.6131,17.8187,17.5866,17.6728,181400.0
2004-02-03 10:30:00,26.61,26.63,26.28,26.34,42900.0,17.6463,17.6595,17.4274,17.4672,42900.0
2004-02-03 11:00:00,26.34,26.34,26.34,26.34,0.0,17.4672,17.4672,17.4672,17.4672,0.0
2004-02-03 11:30:00,26.34,26.34,26.34,26.34,0.0,17.4672,17.4672,17.4672,17.4672,0.0
2004-02-03 12:00:00,26.34,26.34,26.34,26.34,0.0,17.4672,17.4672,17.4672,17.4672,0.0
2004-02-03 12:30:00,26.39,26.4,26.34,26.36,28700.0,17.5004,17.507,17.4672,17.4805,28700.0
2004-02-03 13:00:00,26.36,26.36,26.27,26.29,96100.0,17.4805,17.4805,17.4208,17.4341,96100.0
2004-02-03 13:30:00,26.29,26.37,26.27,26.28,38000.0,17.4341,17.4871,17.4208,17.4274,38000.0
2004-02-03 14:00:00,26.26,26.32,26.19,26.2,124600.0,17.4142,17.454,17.3678,17.3744,124600.0
2004-02-03 14:30:00,26.19,26.23,26.11,26.19,93100.0,17.3678,17.3943,17.3147,17.3678,93100.0
2004-02-03 15:00:00,26.2,26.29,26.14,26.24,108100.0,17.3744,17.4341,17.3346,17.4009,108100.0
2004-02-03 15:30:00,26.23,26.26,26.1,26.23,166500.0,17.3943,17.4142,17.3081,17.3943,166500.0
2004-02-04 09:30:00,25.9,25.99,25.59,25.93,296800.0,17.1754,17.2351,16.9699,17.1953,296800.0
2004-02-04 10:00:00,25.93,26.15,25.74,25.95,209500.0,17.1953,17.3412,17.0693,17.2086,209500.0
2004-02-04 10:30:00,25.95,26.06,25.9,26.05,78700.0,17.2086,17.2816,17.1754,17.2749,78700.0
2004-02-04 11:00:00,26.04,26.17,25.99,25.99,51400.0,17.2683,17.3545,17.2351,17.2351,51400.0
2004-02-04 11:30:00,26.0,26.09,25.94,25.96,39900.0,17.2418,17.3014,17.202,17.2152,39900.0
2004-02-04 12:00:00,25.97,26.05,25.89,25.98,32400.0,17.2219,17.2749,17.1688,17.2285,32400.0
2004-02-04 12:30:00,25.98,26.05,25.93,25.93,20600.0,17.2285,17.2749,17.1953,17.1953,20600.0
2004-02-04 13:00:00,25.91,25.91,25.88,25.89,36500.0,17.1821,17.1821,17.1622,17.1688,36500.0
2004-02-04 13:30:00,25.89,25.89,25.73,25.74,87000.0,17.1688,17.1688,17.0627,17.0693,87000.0
2004-02-04 14:00:00,25.74,25.81,25.7,25.78,79700.0,17.0693,17.1158,17.0428,17.0959,79700.0
2004-02-04 14:30:00,25.78,25.8,25.68,25.68,79100.0,17.0959,17.1091,17.0296,17.0296,79100.0
2004-02-04 15:00:00,25.68,25.74,25.65,25.68,135000.0,17.0296,17.0693,17.0097,17.0296,135000.0
2004-02-04 15:30:00,25.68,25.68,25.53,25.54,331600.0,17.0296,17.0296,16.9301,16.9367,331600.0
2004-02-05 09:30:00,27.75,27.9,27.3,27.71,1095500.0,18.4023,18.5017,18.1038,18.3757,1095500.0
2004-02-05 10:00:00,27.71,27.93,27.69,27.8,1229800.0,18.3757,18.5216,18.3625,18.4354,1229800.0
2004-02-05 10:30:00,27.8,27.85,27.59,27.69,602500.0,18.4354,18.4686,18.2962,18.3625,602500.0
2004-02-05 11:00:00,27.68,27.77,27.58,27.62,374300.0,18.3558,18.4155,18.2895,18.3161,374300.0
2004-02-05 11:30:00,27.61,27.72,27.48,27.59,239300.0,18.3094,18.3824,18.2232,18.2962,239300.0
2004-02-05 12:00:00,27.59,27.59,27.33,27.35,221800.0,18.2962,18.2962,18.1237,18.137,221800.0
2004-02-05 12:30:00,27.35,27.48,27.3,27.37,210800.0,18.137,18.2232,18.1038,18.1503,210800.0
2004-02-05 13:00:00,27.38,27.48,27.3,27.4,179500.0,18.1569,18.2232,18.1038,18.1702,179500.0
2004-02-05 13:30:00,27.4,27.4,27.2,27.22,309300.0,18.1702,18.1702,18.0375,18.0508,309300.0
2004-02-05 14:00:00,27.22,27.22,27.0,27.1,385800.0,18.0508,18.0508,17.9049,17.9712,385800.0
2004-02-05 14:30:00,27.1,27.33,27.06,27.31,205800.0,17.9712,18.1237,17.9447,18.1105,205800.0
2004-02-05 15:00:00,27.28,27.52,27.24,27.49,449400.0,18.0906,18.2497,18.0641,18.2298,449400.0
2004-02-05 15:30:00,27.49,27.49,27.27,27.36,419300.0,18.2298,18.2298,18.084,18.1436,419300.0
2004-02-06 09:30:00,27.35,27.45,27.3,27.3,135000.0,18.137,18.2033,18.1038,18.1038,135000.0
2004-02-06 10:00:00,27.31,27.55,27.29,27.5,112900.0,18.1105,18.2696,18.0972,18.2365,112900.0
2004-02-06 10:30:00,27.49,27.68,27.44,27.59,112000.0,18.2298,18.3558,18.1967,18.2962,112000.0
2004-02-06 11:00:00,27.59,27.6,27.33,27.4,57500.0,18.2962,18.3028,18.1237,18.1702,57500.0
2004-02-06 11:30:00,27.4,27.44,27.31,27.32,126500.0,18.1702,18.1967,18.1105,18.1171,126500.0
2004-02-06 12:00:00,27.32,27.35,27.3,27.34,41700.0,18.1171,18.137,18.1038,18.1304,41700.0
2004-02-06 12:30:00,27.34,27.4,27.33,27.34,68300.0,18.1304,18.1702,18.1237,18.1304,68300.0
2004-02-06 13:00:00,27.34,27.35,27.25,27.31,50300.0,18.1304,18.137,18.0707,18.1105,50300.0
2004-02-06 13:30:00,27.3,27.33,27.21,27.24,114700.0,18.1038,18.1237,18.0442,18.0641,114700.0
2004-02-06 14:00:00,27.24,27.28,27.22,27.28,54300.0,18.0641,18.0906,18.0508,18.0906,54300.0
2004-02-06 14:30:00,27.3,27.4,27.29,27.38,36200.0,18.1038,18.1702,18.0972,18.1569,36200.0
2004-02-06 15:00:00,27.36,27.44,27.36,27.37,67100.0,18.1436,18.1967,18.1436,18.1503,67100.0
2004-02-06 15:30:00,27.36,27.52,27.32,27.4,167600.0,18.1436,18.2497,18.1171,18.1702,167600.0
2004-02-09 09:30:00,27.52,27.69,27.43,27.67,80900.0,18.2497,18.3625,18.1901,18.3492,80900.0
2004-02-09 10:00:00,27.67,27.7,27.53,27.65,114300.0,18.3492,18.3691,18.2564,18.336,114300.0
2004-02-09 10:30:00,27.66,27.94,27.66,27.89,188100.0,18.3426,18.5283,18.3426,18.4951,188100.0
2004-02-09 11:00:00,27.89,27.96,27.85,27.96,103300.0,18.4951,18.5415,18.4686,18.5415,103300.0
2004-02-09 11:30:00,27.95,27.99,27.92,27.99,123900.0,18.5349,18.5614,18.515,18.5614,123900.0
2004-02-09 12:00:00,27.99,27.99,27.94,27.95,83900.0,18.5614,18.5614,18.5283,18.5349,83900.0
2004-02-09 12:30:00,27.95,28.0,27.91,28.0,117900.0,18.5349,18.5681,18.5084,18.5681,117900.0
2004-02-09 13:00:00,28.0,28.4,28.0,28.2,201400.0,18.5681,18.8333,18.5681,18.7007,201400.0
2004-02-09 13:30:00,28.18,28.29,28.09,28.16,62600.0,18.6874,18.7604,18.6277,18.6742,62600.0
2004-02-09 14:00:00,28.16,28.22,28.12,28.13,74900.0,18.6742,18.7139,18.6476,18.6543,74900.0
2004-02-09 14:30:00,28.13,28.16,28.02,28.08,62700.0,18.6543,18.6742,18.5813,18.6211,62700.0
2004-02-09 15:00:00,28.07,28.07,27.95,27.96,108800.0,18.6145,18.6145,18.5349,18.5415,108800.0
2004-02-09 15:30:00,27.96,27.99,27.91,27.94,134000.0,18.5415,18.5614,18.5084,18.5283,134000.0
2004-02-10 10:00:00,27.89,27.89,27.7,27.85,102200.0,18.4951,18.4951,18.3691,18.4686,102200.0
2004-02-10 10:30:00,27.88,27.89,27.7,27.77,48400.0,18.4885,18.4951,18.3691,18.4155,48400.0
2004-02-10 11:00:00,27.74,27.77,27.62,27.64,41600.0,18.3956,18.4155,18.3161,18.3293,41600.0
2004-02-10 11:30:00,27.66,27.69,27.42,27.46,54600.0,18.3426,18.3625,18.1834,18.21,54600.0
2004-02-10 12:00:00,27.42,27.57,27.41,27.5,58100.0,18.1834,18.2829,18.1768,18.2365,58100.0
2004-02-10 12:30:00,27.51,27.57,27.41,27.51,92200.0,18.2431,18.2829,18.1768,18.2431,92200.0
2004-02-10 13:00:00,27.51,27.57,27.43,27.44,30700.0,18.2431,18.2829,18.1901,18.1967,30700.0
2004-02-10 13:30:00,27.45,27.47,27.41,27.44,36100.0,18.2033,18.2166,18.1768,18.1967,36100.0
2004-02-10 14:00:00,27.45,27.49,27.35,27.4,77700.0,18.2033,18.2298,18.137,18.1702,77700.0
2004-02-10 14:30:00,27.38,27.44,27.35,27.36,56900.0,18.1569,18.1967,18.137,18.1436,56900.0
2004-02-10 15:00:00,27.38,27.5,27.38,27.48,63500.0,18.1569,18.2365,18.1569,18.2232,63500.0
2004-02-10 15:30:00,27.48,27.57,27.3,27.33,175200.0,18.2232,18.2829,18.1038,18.1237,175200.0
2004-02-11 09:30:00,27.48,27.58,27.44,27.52,94400.0,18.2232,18.2895,18.1967,18.2497,94400.0
2004-02-11 10:00:00,27.53,27.55,27.39,27.43,48200.0,18.2564,18.2696,18.1635,18.1901,48200.0
2004-02-11 10:30:00,27.42,27.42,27.25,27.33,70500.0,18.1834,18.1834,18.0707,18.1237,70500.0
2004-02-11 11:00:00,27.34,27.41,27.21,27.21,147100.0,18.1304,18.1768,18.0442,18.0442,147100.0
2004-02-11 11:30:00,27.24,27.26,26.9,27.03,322100.0,18.0641,18.0773,17.8386,17.9248,322100.0
2004-02-11 12:00:00,27.07,27.19,27.07,27.13,201400.0,17.9513,18.0309,17.9513,17.9911,201400.0
2004-02-11 12:30:00,27.13,27.17,27.08,27.11,134400.0,17.9911,18.0176,17.958,17.9779,134400.0
2004-02-11 13:00:00,27.09,27.15,27.09,27.13,89500.0,17.9646,18.0044,17.9646,17.9911,89500.0
2004-02-11 13:30:00,27.12,27.32,27.12,27.22,179900.0,17.9845,18.1171,17.9845,18.0508,179900.0
2004-02-11 14:00:00,27.22,27.22,27.08,27.13,103900.0,18.0508,18.0508,17.958,17.9911,103900.0
2004-02-11 14:30:00,27.13,27.14,27.0,27.11,161700.0,17.9911,17.9977,17.9049,17.9779,161700.0
2004-02-11 15:00:00,27.11,27.45,27.11,27.33,673600.0,17.9779,18.2033,17.9779,18.1237,673600.0
2004-02-11 15:30:00,27.35,27.41,27.29,27.36,140900.0,18.137,18.1768,18.0972,18.1436,140900.0
2004-02-12 09:30:00,27.57,27.79,27.53,27.77,81000.0,18.2829,18.4288,18.2564,18.4155,81000.0
2004-02-12 10:00:00,27.74,27.95,27.68,27.95,193900.0,18.3956,18.5349,18.3558,18.5349,193900.0
2004-02-12 10:30:00,27.95,28.23,27.83,27.85,277700.0,18.5349,18.7206,18.4553,18.4686,277700.0
2004-02-12 11:00:00,27.84,27.84,27.65,27.75,67600.0,18.4619,18.4619,18.336,18.4023,67600.0
2004-02-12 11:30:00,27.75,27.78,27.7,27.74,56500.0,18.4023,18.4222,18.3691,18.3956,56500.0
2004-02-12 12:00:00,27.72,27.75,27.66,27.73,63500.0,18.3824,18.4023,18.3426,18.389,63500.0
2004-02-12 12:30:00,27.7,27.78,27.7,27.75,47100.0,18.3691,18.4222,18.3691,18.4023,47100.0
2004-02-12 13:00:00,27.74,27.77,27.71,27.77,58400.0,18.3956,18.4155,18.3757,18.4155,58400.0
2004-02-12 13:30:00,27.77,27.8,27.72,27.79,71900.0,18.4155,18.4354,18.3824,18.4288,71900.0
2004-02-12 14:00:00,27.78,27.84,27.78,27.83,182000.0,18.4222,18.4619,18.4222,18.4553,182000.0
2004-02-12 14:30:00,27.82,27.84,27.77,27.79,72700.0,18.4487,18.4619,18.4155,18.4288,72700.0
2004-02-12 15:00:00,27.79,27.8,27.65,27.72,157400.0,18.4288,18.4354,18.336,18.3824,157400.0
2004-02-12 15:30:00,27.71,27.73,27.64,27.69,240500.0,18.3757,18.389,18.3293,18.3625,240500.0
2004-02-13 09:30:00,27.88,27.96,27.81,27.9,237800.0,18.4885,18.5415,18.4421,18.5017,237800.0
2004-02-13 10:00:00,27.93,28.03,27.76,27.79,210900.0,18.5216,18.5879,18.4089,18.4288,210900.0
2004-02-13 10:30:00,27.76,27.82,27.45,27.67,115100.0,18.4089,18.4487,18.2033,18.3492,115100.0
2004-02-13 11:00:00,27.7,27.88,27.7,27.79,202300.0,18.3691,18.4885,18.3691,18.4288,202300.0
2004-02-13 11:30:00,27.8,27.82,27.67,27.75,34600.0,18.4354,18.4487,18.3492,18.4023,34600.0
2004-02-13 12:00:00,27.75,27.84,27.65,27.72,59300.0,18.4023,18.4619,18.336,18.3824,59300.0
2004-02-13 12:30:00,27.75,27.86,27.71,27.81,61900.0,18.4023,18.4752,18.3757,18.4421,61900.0
2004-02-13 13:00:00,27.81,27.85,27.79,27.85,122000.0,18.4421,18.4686,18.4288,18.4686,122000.0
2004-02-13 13:30:00,27.84,27.97,27.84,27.93,52000.0,18.4619,18.5482,18.4619,18.5216,52000.0
2004-02-13 14:00:00,27.94,28.2,27.94,28.09,193100.0,18.5283,18.7007,18.5283,18.6277,193100.0
2004-02-13 14:30:00,28.06,28.1,28.02,28.03,49900.0,18.6078,18.6344,18.5813,18.5879,49900.0
2004-02-13 15:00:00,28.03,28.15,28.02,28.15,139000.0,18.5879,18.6675,18.5813,18.6675,139000.0
2004-02-13 15:30:00,28.13,28.5,28.13,28.31,510700.0,18.6543,18.8996,18.6543,18.7736,510700.0
2004-02-17 09:30:00,28.45,28.88,28.42,28.71,249700.0,18.8665,19.1516,18.8466,19.0389,249700.0
2004-02-17 10:00:00,28.72,29.05,28.7,28.85,211200.0,19.0455,19.2644,19.0323,19.1317,211200.0
2004-02-17 10:30:00,28.88,29.0,28.4,28.48,138800.0,19.1516,19.2312,18.8333,18.8864,138800.0
2004-02-17 11:00:00,28.48,28.55,28.34,28.38,96000.0,18.8864,18.9328,18.7935,18.82,96000.0
2004-02-17 11:30:00,28.38,28.44,28.24,28.25,104800.0,18.82,18.8598,18.7272,18.7338,104800.0
2004-02-17 12:00:00,28.25,28.35,28.23,28.34,107800.0,18.7338,18.8002,18.7206,18.7935,107800.0
2004-02-17 12:30:00,28.35,28.37,28.22,28.23,92700.0,18.8002,18.8134,18.7139,18.7206,92700.0
2004-02-17 13:00:00,28.22,28.29,28.1,28.2,78000.0,18.7139,18.7604,18.6344,18.7007,78000.0
2004-02-17 13:30:00,28.19,28.25,28.11,28.18,111800.0,18.694,18.7338,18.641,18.6874,111800.0
2004-02-17 14:00:00,28.18,28.18,27.9,28.08,147600.0,18.6874,18.6874,18.5017,18.6211,147600.0
2004-02-17 14:30:00,28.08,28.11,27.96,27.99,211500.0,18.6211,18.641,18.5415,18.5614,211500.0
2004-02-17 15:00:00,27.99,28.12,27.95,27.96,169400.0,18.5614,18.6476,18.5349,18.5415,169400.0
2004-02-17 15:30:00,27.96,28.27,27.95,28.2,291700.0,18.5415,18.7471,18.5349,18.7007,291700.0
2004-02-18 09:30:00,30.07,30.3,29.77,30.1,1434400.0,19.9408,20.0933,19.7418,19.9607,1434400.0
2004-02-18 10:00:00,30.11,31.9,30.11,31.0,1368800.0,19.9673,21.1543,19.9673,20.5575,1368800.0
2004-02-18 10:30:00,31.03,31.2,30.4,30.5,844300.0,20.5774,20.6901,20.1596,20.2259,844300.0
2004-02-18 11:00:00,30.48,30.92,30.47,30.8,414100.0,20.2126,20.5044,20.206,20.4249,414100.0
2004-02-18 11:30:00,30.82,31.56,30.78,31.01,235900.0,20.4381,20.9288,20.4116,20.5641,235900.0
2004-02-18 12:00:00,31.01,31.2,30.99,31.1,351600.0,20.5641,20.6901,20.5509,20.6238,351600.0
2004-02-18 12:30:00,31.1,31.19,31.04,31.15,276900.0,20.6238,20.6835,20.584,20.657,276900.0
2004-02-18 13:00:00,31.16,31.17,30.88,30.89,256100.0,20.6636,20.6702,20.4779,20.4845,256100.0
2004-02-18 13:30:00,30.88,30.93,30.82,30.88,181700.0,20.4779,20.5111,20.4381,20.4779,181700.0
2004-02-18 14:00:00,30.88,30.9,30.39,30.43,373100.0,20.4779,20.4912,20.153,20.1795,373100.0
2004-02-18 14:30:00,30.43,30.7,30.43,30.68,256900.0,20.1795,20.3585,20.1795,20.3453,256900.0
2004-02-18 15:00:00,30.68,30.95,30.67,30.92,434800.0,20.3453,20.5243,20.3386,20.5044,434800.0
2004-02-18 15:30:00,30.92,31.04,30.74,30.79,552000.0,20.5044,20.584,20.3851,20.4182,552000.0
2004-02-19 09:30:00,30.79,31.06,30.55,30.93,288000.0,20.4182,20.5973,20.2591,20.5111,288000.0
2004-02-19 10:00:00,30.94,30.98,30.78,30.81,185200.0,20.5177,20.5442,20.4116,20.4315,185200.0
2004-02-19 10:30:00,30.8,30.81,30.54,30.62,169700.0,20.4249,20.4315,20.2524,20.3055,169700.0
2004-02-19 11:00:00,30.62,30.62,30.33,30.35,183800.0,20.3055,20.3055,20.1132,20.1264,183800.0
2004-02-19 11:30:00,30.35,30.36,30.1,30.15,196200.0,20.1264,20.1331,19.9607,19.9938,196200.0
2004-02-19 12:00:00,30.16,30.23,30.1,30.15,157900.0,20.0004,20.0469,19.9607,19.9938,157900.0
2004-02-19 12:30:00,30.15,30.32,30.14,30.27,107400.0,19.9938,20.1065,19.9872,20.0734,107400.0
2004-02-19 13:00:00,30.27,30.3,30.2,30.25,118100.0,20.0734,20.0933,20.027,20.0601,118100.0
2004-02-19 13:30:00,30.23,30.3,30.17,30.25,183600.0,20.0469,20.0933,20.0071,20.0601,183600.0
2004-02-19 14:00:00,30.25,30.26,30.06,30.06,100800.0,20.0601,20.0668,19.9341,19.9341,100800.0
2004-02-19 14:30:00,30.06,30.11,29.9,29.99,207100.0,19.9341,19.9673,19.828,19.8877,207100.0
2004-02-19 15:00:00,29.98,30.0,29.64,29.65,225700.0,19.8811,19.8943,19.6556,19.6622,225700.0
2004-02-19 15:30:00,29.67,29.73,29.6,29.61,322700.0,19.6755,19.7153,19.6291,19.6357,322700.0
2004-02-20 09:30:00,29.58,29.62,29.42,29.42,211100.0,19.6158,19.6423,19.5097,19.5097,211100.0
2004-02-20 10:00:00,29.44,29.7,29.42,29.57,206100.0,19.523,19.6954,19.5097,19.6092,206100.0
2004-02-20 10:30:00,29.56,29.62,29.28,29.29,151600.0,19.6026,19.6423,19.4169,19.4235,151600.0
2004-02-20 11:00:00,29.3,29.6,29.3,29.6,208300.0,19.4301,19.6291,19.4301,19.6291,208300.0
2004-02-20 11:30:00,29.6,29.7,29.57,29.7,70700.0,19.6291,19.6954,19.6092,19.6954,70700.0
2004-02-20 12:00:00,29.7,29.78,29.64,29.69,104300.0,19.6954,19.7484,19.6556,19.6888,104300.0
2004-02-20 12:30:00,29.67,29.7,29.5,29.51,89900.0,19.6755,19.6954,19.5628,19.5694,89900.0
2004-02-20 13:00:00,29.51,29.62,29.5,29.59,88700.0,19.5694,19.6423,19.5628,19.6225,88700.0
2004-02-20 13:30:00,29.58,29.75,29.57,29.75,121200.0,19.6158,19.7286,19.6092,19.7286,121200.0
2004-02-20 14:00:00,29.75,29.85,29.73,29.8,142900.0,19.7286,19.7949,19.7153,19.7617,142900.0
2004-02-20 14:30:00,29.82,29.93,29.75,29.78,96100.0,19.775,19.8479,19.7286,19.7484,96100.0
2004-02-20 15:00:00,29.8,29.93,29.77,29.84,123400.0,19.7617,19.8479,19.7418,19.7882,123400.0
2004-02-20 15:30:00,29.86,29.9,29.67,29.72,275200.0,19.8015,19.828,19.6755,19.7087,275200.0
2004-02-23 09:30:00,29.65,29.79,29.29,29.35,166700.0,19.6622,19.7551,19.4235,19.4633,166700.0
2004-02-23 10:00:00,29.36,29.48,29.03,29.16,172200.0,19.4699,19.5495,19.2511,19.3373,172200.0
2004-02-23 10:30:00,29.16,29.32,29.15,29.28,119100.0,19.3373,19.4434,19.3307,19.4169,119100.0
2004-02-23 11:00:00,29.28,29.32,29.26,29.26,56800.0,19.4169,19.4434,19.4036,19.4036,56800.0
2004-02-23 11:30:00,29.26,29.39,29.25,29.31,88900.0,19.4036,19.4898,19.397,19.4368,88900.0
2004-02-23 12:00:00,29.31,29.46,29.27,29.46,34100.0,19.4368,19.5362,19.4102,19.5362,34100.0
2004-02-23 12:30:00,29.45,29.47,29.36,29.4,28100.0,19.5296,19.5429,19.4699,19.4965,28100.0
2004-02-23 13:00:00,29.41,29.54,29.41,29.48,63700.0,19.5031,19.5893,19.5031,19.5495,63700.0
2004-02-23 13:30:00,29.46,29.5,29.4,29.41,35200.0,19.5362,19.5628,19.4965,19.5031,35200.0
2004-02-23 14:00:00,29.41,29.5,29.4,29.46,51700.0,19.5031,19.5628,19.4965,19.5362,51700.0
2004-02-23 14:30:00,29.48,29.48,29.38,29.4,65300.0,19.5495,19.5495,19.4832,19.4965,65300.0
2004-02-23 15:00:00,29.42,29.47,29.36,29.46,85400.0,19.5097,19.5429,19.4699,19.5362,85400.0
2004-02-23 15:30:00,29.45,29.45,29.26,29.32,148500.0,19.5296,19.5296,19.4036,19.4434,148500.0
2004-02-24 09:30:00,29.31,29.5,29.25,29.45,138800.0,19.4368,19.5628,19.397,19.5296,138800.0
2004-02-24 10:00:00,29.45,29.59,29.22,29.59,112600.0,19.5296,19.6225,19.3771,19.6225,112600.0
2004-02-24 10:30:00,29.6,29.7,29.5,29.58,216200.0,19.6291,19.6954,19.5628,19.6158,216200.0
2004-02-24 11:00:00,29.6,29.62,29.44,29.53,110500.0,19.6291,19.6423,19.523,19.5827,110500.0
2004-02-24 11:30:00,29.53,29.9,29.49,29.87,166500.0,19.5827,19.828,19.5561,19.8081,166500.0
2004-02-24 12:00:00,29.87,29.92,29.77,29.89,192700.0,19.8081,19.8413,19.7418,19.8214,192700.0
2004-02-24 12:30:00,29.93,30.4,29.84,30.36,197600.0,19.8479,20.1596,19.7882,20.1331,197600.0
2004-02-24 13:00:00,30.35,30.39,30.15,30.21,107500.0,20.1264,20.153,19.9938,20.0336,107500.0
2004-02-24 13:30:00,30.21,30.23,30.0,30.0,70400.0,20.0336,20.0469,19.8943,19.8943,70400.0
2004-02-24 14:00:00,30.02,30.1,29.88,30.04,171900.0,19.9076,19.9607,19.8148,19.9209,171900.0
2004-02-24 14:30:00,30.04,30.2,29.86,30.08,198900.0,19.9209,20.027,19.8015,19.9474,198900.0
2004-02-24 15:00:00,30.07,30.26,30.01,30.02,157300.0,19.9408,20.0668,19.901,19.9076,157300.0
2004-02-24 15:30:00,30.02,30.15,30.0,30.04,152400.0,19.9076,19.9938,19.8943,19.9209,152400.0
2004-02-25 09:30:00,30.15,30.48,30.15,30.32,104900.0,19.9938,20.2126,19.9938,20.1065,104900.0
2004-02-25 10:00:00,30.3,30.42,30.2,30.37,43300.0,20.0933,20.1729,20.027,20.1397,43300.0
2004-02-25 10:30:00,30.36,30.4,30.3,30.33,36000.0,20.1331,20.1596,20.0933,20.1132,36000.0
2004-02-25 11:00:00,30.31,30.44,30.3,30.39,104400.0,20.0999,20.1861,20.0933,20.153,104400.0
2004-02-25 11:30:00,30.37,30.41,30.23,30.24,77700.0,20.1397,20.1662,20.0469,20.0535,77700.0
2004-02-25 12:00:00,30.23,30.28,30.15,30.17,52700.0,20.0469,20.08,19.9938,20.0071,52700.0
2004-02-25 12:30:00,30.16,30.27,30.12,30.24,27700.0,20.0004,20.0734,19.9739,20.0535,27700.0
2004-02-25 13:00:00,30.24,30.28,30.2,30.21,37500.0,20.0535,20.08,20.027,20.0336,37500.0
2004-02-25 13:30:00,30.22,30.35,30.17,30.22,71100.0,20.0402,20.1264,20.0071,20.0402,71100.0
2004-02-25 14:00:00,30.22,30.22,30.12,30.16,38400.0,20.0402,20.0402,19.9739,20.0004,38400.0
2004-02-25 14:30:00,30.13,30.2,30.1,30.15,76200.0,19.9805,20.027,19.9607,19.9938,76200.0
2004-02-25 15:00:00,30.15,30.34,30.15,30.22,77000.0,19.9938,20.1198,19.9938,20.0402,77000.0
2004-02-25 15:30:00,30.21,30.72,30.21,30.65,413000.0,20.0336,20.3718,20.0336,20.3254,413000.0
2004-02-26 09:30:00,31.0,31.2,30.84,30.84,197500.0,20.5575,20.6901,20.4514,20.4514,197500.0
2004-02-26 10:00:00,30.85,30.93,30.68,30.81,147600.0,20.458,20.5111,20.3453,20.4315,147600.0
2004-02-26 10:30:00,30.8,31.05,30.8,31.03,150800.0,20.4249,20.5906,20.4249,20.5774,150800.0
2004-02-26 11:00:00,31.03,31.4,31.03,31.34,210500.0,20.5774,20.8227,20.5774,20.783,210500.0
2004-02-26 11:30:00,31.36,31.36,31.07,31.07,83300.0,20.7962,20.7962,20.6039,20.6039,83300.0
2004-02-26 12:00:00,31.08,31.12,30.9,31.0,90600.0,20.6105,20.6371,20.4912,20.5575,90600.0
2004-02-26 12:30:00,31.0,31.32,31.0,31.23,82300.0,20.5575,20.7697,20.5575,20.71,82300.0
2004-02-26 13:00:00,31.23,31.25,31.09,31.11,82000.0,20.71,20.7233,20.6172,20.6304,82000.0
2004-02-26 13:30:00,31.11,31.25,31.05,31.22,63600.0,20.6304,20.7233,20.5906,20.7034,63600.0
2004-02-26 14:00:00,31.22,31.3,31.22,31.29,118600.0,20.7034,20.7564,20.7034,20.7498,118600.0
2004-02-26 14:30:00,31.29,31.3,31.21,31.28,253800.0,20.7498,20.7564,20.6967,20.7432,253800.0
2004-02-26 15:00:00,31.29,31.34,31.25,31.34,152400.0,20.7498,20.783,20.7233,20.783,152400.0
2004-02-26 15:30:00,31.34,31.43,31.25,31.3,272700.0,20.783,20.8426,20.7233,20.7564,272700.0
2004-02-27 09:30:00,31.35,31.8,31.14,31.7,206200.0,20.7896,21.088,20.6503,21.0217,206200.0
2004-02-27 10:00:00,31.69,31.91,31.68,31.83,207000.0,21.0151,21.1609,21.0084,21.1079,207000.0
2004-02-27 10:30:00,31.84,31.98,31.83,31.9,138200.0,21.1145,21.2074,21.1079,21.1543,138200.0
2004-02-27 11:00:00,31.9,32.07,31.88,31.9,229200.0,21.1543,21.267,21.1411,21.1543,229200.0
2004-02-27 11:30:00,31.93,32.02,31.65,31.73,221500.0,21.1742,21.2339,20.9885,21.0416,221500.0
2004-02-27 12:00:00,31.73,31.75,31.58,31.58,97800.0,21.0416,21.0548,20.9421,20.9421,97800.0
2004-02-27 12:30:00,31.59,31.79,31.58,31.72,98900.0,20.9487,21.0814,20.9421,21.0349,98900.0
2004-02-27 13:00:00,31.72,31.83,31.72,31.8,62100.0,21.0349,21.1079,21.0349,21.088,62100.0
2004-02-27 13:30:00,31.81,31.86,31.62,31.62,103600.0,21.0946,21.1278,20.9686,20.9686,103600.0
2004-02-27 14:00:00,31.62,31.74,31.55,31.62,88000.0,20.9686,21.0482,20.9222,20.9686,88000.0
2004-02-27 14:30:00,31.62,31.63,31.35,31.4,113200.0,20.9686,20.9753,20.7896,20.8227,113200.0
2004-02-27 15:00:00,31.4,31.55,31.25,31.5,119200.0,20.8227,20.9222,20.7233,20.8891,119200.0
2004-02-27 15:30:00,31.51,31.6,31.44,31.45,192900.0,20.8957,20.9554,20.8493,20.8559,192900.0
2004-03-01 09:30:00,31.62,31.94,31.62,31.77,96200.0,20.9686,21.1808,20.9686,21.0681,96200.0
2004-03-01 10:00:00,31.76,32.12,31.64,32.07,149600.0,21.0615,21.3002,20.9819,21.267,149600.0
2004-03-01 10:30:00,32.07,32.09,31.91,31.91,104400.0,21.267,21.2803,21.1609,21.1609,104400.0
2004-03-01 11:00:00,31.91,31.91,31.77,31.78,107900.0,21.1609,21.1609,21.0681,21.0747,107900.0
2004-03-01 11:30:00,31.78,31.8,31.72,31.79,106900.0,21.0747,21.088,21.0349,21.0814,106900.0
2004-03-01 12:00:00,31.79,31.85,31.71,31.85,117200.0,21.0814,21.1212,21.0283,21.1212,117200.0
2004-03-01 12:30:00,31.89,31.98,31.85,31.86,79400.0,21.1477,21.2074,21.1212,21.1278,79400.0
2004-03-01 13:00:00,31.85,31.85,31.76,31.83,92200.0,21.1212,21.1212,21.0615,21.1079,92200.0
2004-03-01 13:30:00,31.84,31.86,31.78,31.83,48800.0,21.1145,21.1278,21.0747,21.1079,48800.0
2004-03-01 14:00:00,31.85,31.88,31.83,31.85,58200.0,21.1212,21.1411,21.1079,21.1212,58200.0
2004-03-01 14:30:00,31.85,31.94,31.81,31.83,68800.0,21.1212,21.1808,21.0946,21.1079,68800.0
2004-03-01 15:00:00,31.83,31.9,31.75,31.9,86200.0,21.1079,21.1543,21.0548,21.1543,86200.0
2004-03-01 15:30:00,31.91,32.0,31.84,31.98,198100.0,21.1609,21.2206,21.1145,21.2074,198100.0
2004-03-02 09:30:00,31.78,31.99,31.78,31.78,62700.0,21.0747,21.214,21.0747,21.0747,62700.0
2004-03-02 10:00:00,31.79,31.85,31.61,31.67,114800.0,21.0814,21.1212,20.962,21.0018,114800.0
2004-03-02 10:30:00,31.66,31.75,31.51,31.72,81500.0,20.9952,21.0548,20.8957,21.0349,81500.0
2004-03-02 11:00:00,31.71,31.74,31.64,31.72,164000.0,21.0283,21.0482,20.9819,21.0349,164000.0
2004-03-02 11:30:00,31.73,31.85,31.66,31.85,80700.0,21.0416,21.1212,20.9952,21.1212,80700.0
2004-03-02 12:00:00,31.83,31.86,31.72,31.75,91400.0,21.1079,21.1278,21.0349,21.0548,91400.0
2004-03-02 12:30:00,31.76,31.8,31.73,31.75,56700.0,21.0615,21.088,21.0416,21.0548,56700.0
2004-03-02 13:00:00,31.74,31.78,31.73,31.74,131800.0,21.0482,21.0747,21.0416,21.0482,131800.0
2004-03-02 13:30:00,31.74,31.74,31.61,31.62,94100.0,21.0482,21.0482,20.962,20.9686,94100.0
2004-03-02 14:00:00,31.62,31.7,31.58,31.66,120000.0,20.9686,21.0217,20.9421,20.9952,120000.0
2004-03-02 14:30:00,31.66,31.71,31.63,31.69,107100.0,20.9952,21.0283,20.9753,21.0151,107100.0
2004-03-02 15:00:00,31.67,31.82,31.64,31.82,171200.0,21.0018,21.1013,20.9819,21.1013,171200.0
2004-03-02 15:30:00,31.82,31.9,31.78,31.79,196200.0,21.1013,21.1543,21.0747,21.0814,196200.0
2004-03-03 09:30:00,31.7,31.75,31.34,31.4,204400.0,21.0217,21.0548,20.783,20.8227,204400.0
2004-03-03 10:00:00,31.4,31.49,31.3,31.33,136700.0,20.8227,20.8824,20.7564,20.7763,136700.0
2004-03-03 10:30:00,31.32,31.51,31.28,31.44,91600.0,20.7697,20.8957,20.7432,20.8493,91600.0
2004-03-03 11:00:00,31.46,31.76,31.45,31.55,46900.0,20.8625,21.0615,20.8559,20.9222,46900.0
2004-03-03 11:30:00,31.55,31.62,31.51,31.62,38800.0,20.9222,20.9686,20.8957,20.9686,38800.0
2004-03-03 12:00:00,31.62,31.63,31.5,31.62,65400.0,20.9686,20.9753,20.8891,20.9686,65400.0
2004-03-03 12:30:00,31.63,31.78,31.57,31.7,67300.0,20.9753,21.0747,20.9355,21.0217,67300.0
2004-03-03 13:00:00,31.7,31.79,31.66,31.71,63100.0,21.0217,21.0814,20.9952,21.0283,63100.0
2004-03-03 13:30:00,31.7,31.78,31.65,31.71,41300.0,21.0217,21.0747,20.9885,21.0283,41300.0
2004-03-03 14:00:00,31.71,31.89,31.7,31.86,85100.0,21.0283,21.1477,21.0217,21.1278,85100.0
2004-03-03 14:30:00,31.87,31.98,31.83,31.85,93500.0,21.1344,21.2074,21.1079,21.1212,93500.0
2004-03-03 15:00:00,31.85,31.89,31.83,31.85,118300.0,21.1212,21.1477,21.1079,21.1212,118300.0
2004-03-03 15:30:00,31.85,32.07,31.85,32.06,282400.0,21.1212,21.267,21.1212,21.2604,282400.0
2004-03-04 09:30:00,30.15,31.15,30.0,30.95,820300.0,19.9938,20.657,19.8943,20.5243,820300.0
2004-03-04 10:00:00,30.95,30.95,30.54,30.63,445500.0,20.5243,20.5243,20.2524,20.3121,445500.0
2004-03-04 10:30:00,30.64,30.67,30.53,30.63,185000.0,20.3188,20.3386,20.2458,20.3121,185000.0
2004-03-04 11:00:00,30.64,30.89,30.63,30.78,346600.0,20.3188,20.4845,20.3121,20.4116,346600.0
2004-03-04 11:30:00,30.8,31.06,30.79,31.05,288800.0,20.4249,20.5973,20.4182,20.5906,288800.0
2004-03-04 12:00:00,31.05,31.58,30.87,31.38,380600.0,20.5906,20.9421,20.4713,20.8095,380600.0
2004-03-04 12:30:00,31.38,31.49,31.21,31.31,47100.0,20.8095,20.8824,20.6967,20.7631,47100.0
2004-03-04 13:00:00,31.32,31.45,31.13,31.44,52200.0,20.7697,20.8559,20.6437,20.8493,52200.0
2004-03-04 13:30:00,31.44,31.52,31.38,31.43,87700.0,20.8493,20.9023,20.8095,20.8426,87700.0
2004-03-04 14:00:00,31.41,31.48,31.27,31.28,171500.0,20.8294,20.8758,20.7365,20.7432,171500.0
2004-03-04 14:30:00,31.26,31.27,31.1,31.17,109600.0,20.7299,20.7365,20.6238,20.6702,109600.0
2004-03-04 15:00:00,31.17,31.17,30.99,31.04,454200.0,20.6702,20.6702,20.5509,20.584,454200.0
2004-03-04 15:30:00,31.06,31.27,31.06,31.24,240000.0,20.5973,20.7365,20.5973,20.7166,240000.0
2004-03-05 09:30:00,30.95,31.75,30.76,31.53,246300.0,20.6039,21.1365,20.4774,20.99,246300.0
2004-03-05 10:00:00,31.54,31.91,31.52,31.83,209100.0,20.9967,21.243,20.9833,21.1897,209100.0
2004-03-05 10:30:00,31.82,31.97,31.6,31.64,171400.0,21.1831,21.2829,21.0366,21.0632,171400.0
2004-03-05 11:00:00,31.67,31.79,31.5,31.69,103200.0,21.0832,21.1631,20.97,21.0965,103200.0
2004-03-05 11:30:00,31.68,31.72,31.56,31.63,45300.0,21.0899,21.1165,21.01,21.0566,45300.0
2004-03-05 12:00:00,31.63,31.9,31.61,31.83,60300.0,21.0566,21.2363,21.0433,21.1897,60300.0
2004-03-05 12:30:00,31.81,31.9,31.75,31.89,76800.0,21.1764,21.2363,21.1365,21.2297,76800.0
2004-03-05 13:00:00,31.9,32.18,31.89,32.04,183300.0,21.2363,21.4227,21.2297,21.3295,183300.0
2004-03-05 13:30:00,32.03,32.05,31.94,31.95,114500.0,21.3229,21.3362,21.2629,21.2696,114500.0
2004-03-05 14:00:00,31.96,32.35,31.92,32.2,213000.0,21.2763,21.5359,21.2496,21.436,213000.0
2004-03-05 14:30:00,32.19,32.27,32.12,32.14,79000.0,21.4294,21.4826,21.3828,21.3961,79000.0
2004-03-05 15:00:00,32.15,32.36,32.15,32.29,147700.0,21.4027,21.5425,21.4027,21.4959,147700.0
2004-03-05 15:30:00,32.29,32.5,32.17,32.21,243600.0,21.4959,21.6357,21.4161,21.4427,243600.0
2004-03-08 09:30:00,32.25,32.35,32.12,32.27,190700.0,21.4693,21.5359,21.3828,21.4826,190700.0
2004-03-08 10:00:00,32.27,32.38,32.24,32.35,168400.0,21.4826,21.5559,21.4627,21.5359,168400.0
2004-03-08 10:30:00,32.34,32.47,32.2,32.21,175500.0,21.5292,21.6158,21.436,21.4427,175500.0
2004-03-08 11:00:00,32.18,32.21,32.13,32.15,124300.0,21.4227,21.4427,21.3894,21.4027,124300.0
2004-03-08 11:30:00,32.15,32.2,32.13,32.16,132400.0,21.4027,21.436,21.3894,21.4094,132400.0
2004-03-08 12:00:00,32.16,32.18,32.09,32.11,63200.0,21.4094,21.4227,21.3628,21.3761,63200.0
2004-03-08 12:30:00,32.1,32.11,31.95,31.99,160500.0,21.3695,21.3761,21.2696,21.2962,160500.0
2004-03-08 13:00:00,31.98,32.02,31.97,32.0,94900.0,21.2896,21.3162,21.2829,21.3029,94900.0
2004-03-08 13:30:00,32.02,32.02,31.85,31.86,135600.0,21.3162,21.3162,21.203,21.2097,135600.0
2004-03-08 14:00:00,31.86,32.01,31.83,31.93,177300.0,21.2097,21.3095,21.1897,21.2563,177300.0
2004-03-08 14:30:00,31.89,31.94,31.85,31.86,138700.0,21.2297,21.2629,21.203,21.2097,138700.0
2004-03-08 15:00:00,31.86,31.92,31.8,31.83,204200.0,21.2097,21.2496,21.1697,21.1897,204200.0
2004-03-08 15:30:00,31.83,31.83,31.75,31.75,252700.0,21.1897,21.1897,21.1365,21.1365,252700.0
2004-03-09 09:30:00,31.76,31.8,31.61,31.73,115900.0,21.1431,21.1697,21.0433,21.1231,115900.0
2004-03-09 10:00:00,31.75,31.76,31.38,31.39,92800.0,21.1365,21.1431,20.8901,20.8968,92800.0
2004-03-09 10:30:00,31.39,31.42,31.28,31.36,81500.0,20.8968,20.9168,20.8236,20.8768,81500.0
2004-03-09 11:00:00,31.38,31.54,31.34,31.54,124800.0,20.8901,20.9967,20.8635,20.9967,124800.0
2004-03-09 11:30:00,31.54,31.59,31.5,31.52,28700.0,20.9967,21.0299,20.97,20.9833,28700.0
2004-03-09 12:00:00,31.51,31.57,31.45,31.5,94300.0,20.9767,21.0166,20.9367,20.97,94300.0
2004-03-09 12:30:00,31.5,31.52,31.38,31.43,49600.0,20.97,20.9833,20.8901,20.9234,49600.0
2004-03-09 13:00:00,31.41,31.7,31.41,31.7,53700.0,20.9101,21.1032,20.9101,21.1032,53700.0
2004-03-09 13:30:00,31.69,31.75,31.68,31.68,43600.0,21.0965,21.1365,21.0899,21.0899,43600.0
2004-03-09 14:00:00,31.68,31.84,31.65,31.66,85600.0,21.0899,21.1964,21.0699,21.0765,85600.0
2004-03-09 14:30:00,31.66,31.69,31.65,31.66,58400.0,21.0765,21.0965,21.0699,21.0765,58400.0
2004-03-09 15:00:00,31.66,31.75,31.49,31.5,93000.0,21.0765,21.1365,20.9634,20.97,93000.0
2004-03-09 15:30:00,31.5,31.69,31.5,31.68,113400.0,20.97,21.0965,20.97,21.0899,113400.0
2004-03-10 09:30:00,31.65,31.81,31.35,31.35,135500.0,21.0699,21.1764,20.8702,20.8702,135500.0
2004-03-10 10:00:00,31.37,31.38,31.1,31.27,220000.0,20.8835,20.8901,20.7037,20.8169,220000.0
2004-03-10 10:30:00,31.28,31.28,31.21,31.26,152400.0,20.8236,20.8236,20.777,20.8103,152400.0
2004-03-10 11:00:00,31.26,31.28,30.99,31.01,125900.0,20.8103,20.8236,20.6305,20.6438,125900.0
2004-03-10 11:30:00,31.01,31.25,31.01,31.13,106400.0,20.6438,20.8036,20.6438,20.7237,106400.0
2004-03-10 12:00:00,31.12,31.28,31.08,31.23,52100.0,20.7171,20.8236,20.6904,20.7903,52100.0
2004-03-10 12:30:00,31.22,31.22,31.11,31.13,61200.0,20.7836,20.7836,20.7104,20.7237,61200.0
2004-03-10 13:00:00,31.13,31.14,31.0,31.1,90200.0,20.7237,20.7304,20.6372,20.7037,90200.0
2004-03-10 13:30:00,31.11,31.12,31.0,31.09,103300.0,20.7104,20.7171,20.6372,20.6971,103300.0
2004-03-10 14:00:00,31.1,31.1,31.0,31.03,139300.0,20.7037,20.7037,20.6372,20.6571,139300.0
2004-03-10 14:30:00,31.02,31.13,31.0,31.0,59500.0,20.6505,20.7237,20.6372,20.6372,59500.0
2004-03-10 15:00:00,31.0,31.03,30.8,30.81,109300.0,20.6372,20.6571,20.504,20.5107,109300.0
2004-03-10 15:30:00,30.81,31.1,30.81,30.94,252300.0,20.5107,20.7037,20.5107,20.5972,252300.0
2004-03-11 09:30:00,30.56,30.63,30.3,30.5,177500.0,20.3443,20.3909,20.1712,20.3043,177500.0
2004-03-11 10:00:00,30.57,30.75,30.51,30.63,162500.0,20.3509,20.4707,20.311,20.3909,162500.0
2004-03-11 10:30:00,30.63,30.78,30.5,30.56,87100.0,20.3909,20.4907,20.3043,20.3443,87100.0
2004-03-11 11:00:00,30.56,30.56,30.37,30.38,67900.0,20.3443,20.3443,20.2178,20.2244,67900.0
2004-03-11 11:30:00,30.37,30.63,30.32,30.63,123100.0,20.2178,20.3909,20.1845,20.3909,123100.0
2004-03-11 12:00:00,30.6,30.71,30.52,30.62,101600.0,20.3709,20.4441,20.3176,20.3842,101600.0
2004-03-11 12:30:00,30.61,30.66,30.55,30.57,66900.0,20.3775,20.4108,20.3376,20.3509,66900.0
2004-03-11 13:00:00,30.57,30.59,30.5,30.59,81700.0,20.3509,20.3642,20.3043,20.3642,81700.0
2004-03-11 13:30:00,30.59,30.6,30.44,30.56,55200.0,20.3642,20.3709,20.2644,20.3443,55200.0
2004-03-11 14:00:00,30.56,30.7,30.56,30.64,52400.0,20.3443,20.4375,20.3443,20.3975,52400.0
2004-03-11 14:30:00,30.64,30.64,30.35,30.38,70400.0,20.3975,20.3975,20.2045,20.2244,70400.0
2004-03-11 15:00:00,30.39,30.51,30.23,30.35,100300.0,20.2311,20.311,20.1246,20.2045,100300.0
2004-03-11 15:30:00,30.33,30.5,30.15,30.26,90600.0,20.1911,20.3043,20.0713,20.1445,90600.0
2004-03-12 09:30:00,30.23,30.67,30.23,30.5,184600.0,20.1246,20.4175,20.1246,20.3043,184600.0
2004-03-12 10:00:00,30.49,30.68,30.39,30.42,121200.0,20.2977,20.4241,20.2311,20.2511,121200.0
2004-03-12 10:30:00,30.42,30.56,30.28,30.36,110100.0,20.2511,20.3443,20.1579,20.2111,110100.0
2004-03-12 11:00:00,30.36,30.5,30.25,30.5,66100.0,20.2111,20.3043,20.1379,20.3043,66100.0
2004-03-12 11:30:00,30.5,30.64,30.46,30.62,53100.0,20.3043,20.3975,20.2777,20.3842,53100.0
2004-03-12 12:00:00,30.62,30.63,30.52,30.58,44200.0,20.3842,20.3909,20.3176,20.3576,44200.0
2004-03-12 12:30:00,30.58,30.6,30.51,30.56,73200.0,20.3576,20.3709,20.311,20.3443,73200.0
2004-03-12 13:00:00,30.56,30.63,30.53,30.54,35000.0,20.3443,20.3909,20.3243,20.3309,35000.0
2004-03-12 13:30:00,30.55,30.65,30.52,30.58,27900.0,20.3376,20.4042,20.3176,20.3576,27900.0
2004-03-12 14:00:00,30.57,30.65,30.54,30.63,82400.0,20.3509,20.4042,20.3309,20.3909,82400.0
2004-03-12 14:30:00,30.64,30.73,30.61,30.7,177700.0,20.3975,20.4574,20.3775,20.4375,177700.0
2004-03-12 15:00:00,30.71,30.94,30.66,30.92,128800.0,20.4441,20.5972,20.4108,20.5839,128800.0
2004-03-12 15:30:00,30.9,31.0,30.83,30.93,208600.0,20.5706,20.6372,20.524,20.5906,208600.0
2004-03-15 09:30:00,30.94,31.04,30.53,30.76,115100.0,20.5972,20.6638,20.3243,20.4774,115100.0
2004-03-15 10:00:00,30.75,30.76,30.64,30.7,138000.0,20.4707,20.4774,20.3975,20.4375,138000.0
2004-03-15 10:30:00,30.68,30.68,30.45,30.46,69500.0,20.4241,20.4241,20.271,20.2777,69500.0
2004-03-15 11:00:00,30.46,30.55,30.42,30.48,96400.0,20.2777,20.3376,20.2511,20.291,96400.0
2004-03-15 11:30:00,30.47,30.57,30.45,30.49,46600.0,20.2843,20.3509,20.271,20.2977,46600.0
2004-03-15 12:00:00,30.48,30.54,30.3,30.51,109300.0,20.291,20.3309,20.1712,20.311,109300.0
2004-03-15 12:30:00,30.5,30.69,30.31,30.69,44700.0,20.3043,20.4308,20.1778,20.4308,44700.0
2004-03-15 13:00:00,30.69,30.7,30.44,30.48,43400.0,20.4308,20.4375,20.2644,20.291,43400.0
2004-03-15 13:30:00,30.49,30.66,30.45,30.63,27800.0,20.2977,20.4108,20.271,20.3909,27800.0
2004-03-15 14:00:00,30.64,30.87,30.64,30.65,51800.0,20.3975,20.5506,20.3975,20.4042,51800.0
2004-03-15 14:30:00,30.64,30.82,30.64,30.67,58800.0,20.3975,20.5173,20.3975,20.4175,58800.0
2004-03-15 15:00:00,30.66,30.79,30.56,30.56,59200.0,20.4108,20.4974,20.3443,20.3443,59200.0
2004-03-15 15:30:00,30.56,30.64,30.46,30.5,225300.0,20.3443,20.3975,20.2777,20.3043,225300.0
2004-03-16 09:30:00,31.5,31.87,30.97,31.21,288900.0,20.97,21.2163,20.6172,20.777,288900.0
2004-03-16 10:00:00,31.2,31.3,31.1,31.2,108700.0,20.7703,20.8369,20.7037,20.7703,108700.0
2004-03-16 10:30:00,31.2,31.2,31.0,31.03,100900.0,20.7703,20.7703,20.6372,20.6571,100900.0
2004-03-16 11:00:00,31.03,31.03,30.88,30.93,113400.0,20.6571,20.6571,20.5573,20.5906,113400.0
2004-03-16 11:30:00,30.93,30.99,30.9,30.94,83300.0,20.5906,20.6305,20.5706,20.5972,83300.0
2004-03-16 12:00:00,30.94,30.94,30.66,30.69,88600.0,20.5972,20.5972,20.4108,20.4308,88600.0
2004-03-16 12:30:00,30.7,30.72,30.56,30.61,71700.0,20.4375,20.4508,20.3443,20.3775,71700.0
2004-03-16 13:00:00,30.6,30.93,30.58,30.89,115700.0,20.3709,20.5906,20.3576,20.5639,115700.0
2004-03-16 13:30:00,30.9,30.96,30.9,30.93,98000.0,20.5706,20.6105,20.5706,20.5906,98000.0
2004-03-16 14:00:00,30.93,30.93,30.82,30.86,74400.0,20.5906,20.5906,20.5173,20.544,74400.0
2004-03-16 14:30:00,30.88,30.93,30.68,30.68,110500.0,20.5573,20.5906,20.4241,20.4241,110500.0
2004-03-16 15:00:00,30.67,30.74,30.52,30.66,244400.0,20.4175,20.4641,20.3176,20.4108,244400.0
2004-03-16 15:30:00,30.69,30.88,30.69,30.7,283600.0,20.4308,20.5573,20.4308,20.4375,283600.0
2004-03-17 09:30:00,31.0,31.25,31.0,31.16,62400.0,20.6372,20.8036,20.6372,20.7437,62400.0
2004-03-17 10:00:00,31.16,31.3,31.16,31.2,72700.0,20.7437,20.8369,20.7437,20.7703,72700.0
2004-03-17 10:30:00,31.2,31.35,31.19,31.25,185000.0,20.7703,20.8702,20.7637,20.8036,185000.0
2004-03-17 11:00:00,31.24,31.25,31.09,31.18,56300.0,20.7969,20.8036,20.6971,20.757,56300.0
2004-03-17 11:30:00,31.18,31.3,31.08,31.09,131400.0,20.757,20.8369,20.6904,20.6971,131400.0
2004-03-17 12:00:00,31.09,31.1,31.02,31.03,37300.0,20.6971,20.7037,20.6505,20.6571,37300.0
2004-03-17 12:30:00,31.04,31.04,30.98,30.99,46100.0,20.6638,20.6638,20.6239,20.6305,46100.0
2004-03-17 13:00:00,31.0,31.05,30.98,31.02,52500.0,20.6372,20.6705,20.6239,20.6505,52500.0
2004-03-17 13:30:00,31.02,31.26,31.01,31.18,47000.0,20.6505,20.8103,20.6438,20.757,47000.0
2004-03-17 14:00:00,31.18,31.19,30.91,30.91,40000.0,20.757,20.7637,20.5773,20.5773,40000.0
2004-03-17 14:30:00,30.92,31.25,30.92,31.25,76600.0,20.5839,20.8036,20.5839,20.8036,76600.0
2004-03-17 15:00:00,31.24,31.25,31.14,31.15,69200.0,20.7969,20.8036,20.7304,20.737,69200.0
2004-03-17 15:30:00,31.15,31.21,31.09,31.18,109800.0,20.737,20.777,20.6971,20.757,109800.0
2004-03-18 09:30:00,31.18,31.35,31.1,31.24,70100.0,20.757,20.8702,20.7037,20.7969,70100.0
2004-03-18 10:00:00,31.25,31.25,30.78,30.91,75600.0,20.8036,20.8036,20.4907,20.5773,75600.0
2004-03-18 10:30:00,30.96,30.96,30.77,30.78,46700.0,20.6105,20.6105,20.4841,20.4907,46700.0
2004-03-18 11:00:00,30.78,30.78,30.64,30.75,53200.0,20.4907,20.4907,20.3975,20.4707,53200.0
2004-03-18 11:30:00,30.75,31.0,30.75,30.94,70400.0,20.4707,20.6372,20.4707,20.5972,70400.0
2004-03-18 12:00:00,30.94,31.03,30.91,31.01,49200.0,20.5972,20.6571,20.5773,20.6438,49200.0
2004-03-18 12:30:00,31.01,31.17,31.0,31.04,61900.0,20.6438,20.7503,20.6372,20.6638,61900.0
2004-03-18 13:00:00,31.03,31.25,31.0,31.06,55100.0,20.6571,20.8036,20.6372,20.6771,55100.0
2004-03-18 13:30:00,31.07,31.23,31.0,31.03,42200.0,20.6838,20.7903,20.6372,20.6571,42200.0
2004-03-18 14:00:00,31.03,31.15,30.98,31.0,32300.0,20.6571,20.737,20.6239,20.6372,32300.0
2004-03-18 14:30:00,31.01,31.22,31.01,31.19,49400.0,20.6438,20.7836,20.6438,20.7637,49400.0
2004-03-18 15:00:00,31.23,31.29,31.14,31.28,47900.0,20.7903,20.8302,20.7304,20.8236,47900.0
2004-03-18 15:30:00,31.28,31.3,31.07,31.17,47400.0,20.8236,20.8369,20.6838,20.7503,47400.0
2004-03-19 09:30:00,31.18,31.55,31.14,31.36,106500.0,20.757,21.0033,20.7304,20.8768,106500.0
2004-03-19 10:00:00,31.43,31.49,31.29,31.47,78000.0,20.9234,20.9634,20.8302,20.9501,78000.0
2004-03-19 10:30:00,31.44,31.63,31.42,31.58,94800.0,20.9301,21.0566,20.9168,21.0233,94800.0
2004-03-19 11:00:00,31.57,31.7,31.53,31.69,160300.0,21.0166,21.1032,20.99,21.0965,160300.0
2004-03-19 11:30:00,31.7,31.78,31.61,31.72,79600.0,21.1032,21.1564,21.0433,21.1165,79600.0
2004-03-19 12:00:00,31.73,31.9,31.72,31.9,227200.0,21.1231,21.2363,21.1165,21.2363,227200.0
2004-03-19 12:30:00,31.89,31.97,31.82,31.84,166700.0,21.2297,21.2829,21.1831,21.1964,166700.0
2004-03-19 13:00:00,31.84,31.91,31.79,31.87,101100.0,21.1964,21.243,21.1631,21.2163,101100.0
2004-03-19 13:30:00,31.86,32.11,31.8,32.09,150200.0,21.2097,21.3761,21.1697,21.3628,150200.0
2004-03-19 14:00:00,32.1,32.32,32.03,32.29,139900.0,21.3695,21.5159,21.3229,21.4959,139900.0
2004-03-19 14:30:00,32.29,32.3,32.1,32.11,88100.0,21.4959,21.5026,21.3695,21.3761,88100.0
2004-03-19 15:00:00,32.11,32.2,31.86,31.94,141600.0,21.3761,21.436,21.2097,21.2629,141600.0
2004-03-19 15:30:00,31.93,32.11,31.87,31.99,265800.0,21.2563,21.3761,21.2163,21.2962,265800.0
2004-03-22 09:30:00,31.9,31.9,31.22,31.44,113900.0,21.2363,21.2363,20.7836,20.9301,113900.0
2004-03-22 10:00:00,31.5,31.6,31.26,31.51,113000.0,20.97,21.0366,20.8103,20.9767,113000.0
2004-03-22 10:30:00,31.5,31.55,31.37,31.54,100900.0,20.97,21.0033,20.8835,20.9967,100900.0
2004-03-22 11:00:00,31.54,31.66,31.53,31.66,64600.0,20.9967,21.0765,20.99,21.0765,64600.0
2004-03-22 11:30:00,31.66,31.73,31.52,31.65,34000.0,21.0765,21.1231,20.9833,21.0699,34000.0
2004-03-22 12:00:00,31.64,31.64,31.52,31.58,20300.0,21.0632,21.0632,20.9833,21.0233,20300.0
2004-03-22 12:30:00,31.58,31.58,31.49,31.52,30100.0,21.0233,21.0233,20.9634,20.9833,30100.0
2004-03-22 13:00:00,31.5,31.55,31.48,31.48,30700.0,20.97,21.0033,20.9567,20.9567,30700.0
2004-03-22 13:30:00,31.48,31.57,31.41,31.49,32400.0,20.9567,21.0166,20.9101,20.9634,32400.0
2004-03-22 14:00:00,31.46,31.47,31.31,31.38,74000.0,20.9434,20.9501,20.8435,20.8901,74000.0
2004-03-22 14:30:00,31.39,31.53,31.38,31.4,41700.0,20.8968,20.99,20.8901,20.9035,41700.0
2004-03-22 15:00:00,31.42,31.55,31.42,31.46,118600.0,20.9168,21.0033,20.9168,20.9434,118600.0
2004-03-22 15:30:00,31.46,31.52,31.39,31.46,112000.0,20.9434,20.9833,20.8968,20.9434,112000.0
2004-03-23 09:30:00,31.78,32.12,31.71,32.06,95800.0,21.1564,21.3828,21.1098,21.3428,95800.0
2004-03-23 10:00:00,32.06,32.2,31.97,32.2,133100.0,21.3428,21.436,21.2829,21.436,133100.0
2004-03-23 10:30:00,32.2,32.23,32.02,32.05,115000.0,21.436,21.456,21.3162,21.3362,115000.0
2004-03-23 11:00:00,32.05,32.08,32.01,32.06,109100.0,21.3362,21.3561,21.3095,21.3428,109100.0
2004-03-23 11:30:00,32.05,32.08,31.93,32.07,119100.0,21.3362,21.3561,21.2563,21.3495,119100.0
2004-03-23 12:00:00,32.07,32.09,31.98,32.0,63400.0,21.3495,21.3628,21.2896,21.3029,63400.0
2004-03-23 12:30:00,32.0,32.1,31.95,32.1,84100.0,21.3029,21.3695,21.2696,21.3695,84100.0
2004-03-23 13:00:00,32.09,32.12,32.0,32.09,45500.0,21.3628,21.3828,21.3029,21.3628,45500.0
2004-03-23 13:30:00,32.09,32.2,32.0,32.19,101000.0,21.3628,21.436,21.3029,21.4294,101000.0
2004-03-23 14:00:00,32.2,32.32,32.2,32.3,129800.0,21.436,21.5159,21.436,21.5026,129800.0
2004-03-23 14:30:00,32.3,32.45,32.24,32.36,137900.0,21.5026,21.6025,21.4627,21.5425,137900.0
2004-03-23 15:00:00,32.36,32.4,32.27,32.34,198400.0,21.5425,21.5692,21.4826,21.5292,198400.0
2004-03-23 15:30:00,32.34,32.45,32.34,32.35,224200.0,21.5292,21.6025,21.5292,21.5359,224200.0
2004-03-24 09:30:00,32.34,32.85,32.34,32.81,208700.0,21.5292,21.8687,21.5292,21.8421,208700.0
2004-03-24 10:00:00,32.82,32.85,32.67,32.68,109100.0,21.8488,21.8687,21.7489,21.7556,109100.0
2004-03-24 10:30:00,32.68,32.68,32.41,32.44,82600.0,21.7556,21.7556,21.5758,21.5958,82600.0
2004-03-24 11:00:00,32.43,32.58,32.27,32.41,112000.0,21.5891,21.689,21.4826,21.5758,112000.0
2004-03-24 11:30:00,32.42,32.46,32.26,32.46,67000.0,21.5825,21.6091,21.476,21.6091,67000.0
2004-03-24 12:00:00,32.46,32.56,32.37,32.53,105800.0,21.6091,21.6757,21.5492,21.6557,105800.0
2004-03-24 12:30:00,32.55,32.56,32.36,32.44,82800.0,21.669,21.6757,21.5425,21.5958,82800.0
2004-03-24 13:00:00,32.42,32.5,32.39,32.48,48500.0,21.5825,21.6357,21.5625,21.6224,48500.0
2004-03-24 13:30:00,32.49,32.5,32.42,32.44,38100.0,21.6291,21.6357,21.5825,21.5958,38100.0
2004-03-24 14:00:00,32.44,32.5,32.39,32.48,50200.0,21.5958,21.6357,21.5625,21.6224,50200.0
2004-03-24 14:30:00,32.48,32.65,32.48,32.65,135400.0,21.6224,21.7356,21.6224,21.7356,135400.0
2004-03-24 15:00:00,32.65,32.65,32.41,32.42,134400.0,21.7356,21.7356,21.5758,21.5825,134400.0
2004-03-24 15:30:00,32.42,32.59,32.41,32.52,171900.0,21.5825,21.6957,21.5758,21.6491,171900.0
2004-03-25 09:30:00,32.72,32.98,32.52,32.85,84000.0,21.7822,21.9553,21.6491,21.8687,84000.0
2004-03-25 10:00:00,32.85,32.85,32.7,32.74,58100.0,21.8687,21.8687,21.7689,21.7955,58100.0
2004-03-25 10:30:00,32.74,33.01,32.73,33.0,141500.0,21.7955,21.9753,21.7889,21.9686,141500.0
2004-03-25 11:00:00,33.03,33.25,32.95,33.24,119000.0,21.9886,22.135,21.9353,22.1284,119000.0
2004-03-25 11:30:00,33.23,33.29,33.19,33.24,69100.0,22.1217,22.1617,22.0951,22.1284,69100.0
2004-03-25 12:00:00,33.24,33.72,33.22,33.66,168700.0,22.1284,22.4479,22.1151,22.408,168700.0
2004-03-25 12:30:00,33.66,33.9,33.62,33.71,149200.0,22.408,22.5677,22.3813,22.4413,149200.0
2004-03-25 13:00:00,33.7,33.83,33.67,33.76,90500.0,22.4346,22.5211,22.4146,22.4745,90500.0
2004-03-25 13:30:00,33.77,33.8,33.71,33.73,199000.0,22.4812,22.5012,22.4413,22.4546,199000.0
2004-03-25 14:00:00,33.73,33.76,33.61,33.63,86700.0,22.4546,22.4745,22.3747,22.388,86700.0
2004-03-25 14:30:00,33.62,33.66,33.46,33.54,75000.0,22.3813,22.408,22.2748,22.3281,75000.0
2004-03-25 15:00:00,33.53,33.78,33.52,33.72,112300.0,22.3214,22.4879,22.3148,22.4479,112300.0
2004-03-25 15:30:00,33.71,33.83,33.7,33.78,256000.0,22.4413,22.5211,22.4346,22.4879,256000.0
2004-03-26 09:30:00,33.54,33.98,33.44,33.98,242000.0,22.3281,22.621,22.2615,22.621,242000.0
2004-03-26 10:00:00,33.95,34.25,33.88,34.11,279000.0,22.601,22.8007,22.5544,22.7075,279000.0
2004-03-26 10:30:00,34.12,34.24,33.88,33.93,140200.0,22.7142,22.7941,22.5544,22.5877,140200.0
2004-03-26 11:00:00,33.93,33.93,33.77,33.86,108800.0,22.5877,22.5877,22.4812,22.5411,108800.0
2004-03-26 11:30:00,33.86,33.87,33.75,33.81,114200.0,22.5411,22.5478,22.4679,22.5078,114200.0
2004-03-26 12:00:00,33.8,33.83,33.68,33.83,37300.0,22.5012,22.5211,22.4213,22.5211,37300.0
2004-03-26 12:30:00,33.83,33.88,33.8,33.81,41000.0,22.5211,22.5544,22.5012,22.5078,41000.0
2004-03-26 13:00:00,33.82,33.82,33.68,33.68,37000.0,22.5145,22.5145,22.4213,22.4213,37000.0
2004-03-26 13:30:00,33.66,33.85,33.61,33.84,69000.0,22.408,22.5345,22.3747,22.5278,69000.0
2004-03-26 14:00:00,33.85,34.0,33.75,33.77,118900.0,22.5345,22.6343,22.4679,22.4812,118900.0
2004-03-26 14:30:00,33.77,33.77,33.7,33.7,30600.0,22.4812,22.4812,22.4346,22.4346,30600.0
2004-03-26 15:00:00,33.71,33.85,33.71,33.8,85100.0,22.4413,22.5345,22.4413,22.5012,85100.0
2004-03-26 15:30:00,33.81,33.88,33.69,33.7,128300.0,22.5078,22.5544,22.4279,22.4346,128300.0
2004-03-29 09:30:00,34.05,34.25,33.9,33.94,144500.0,22.6676,22.8007,22.5677,22.5944,144500.0
2004-03-29 10:00:00,33.99,34.16,33.95,34.05,112100.0,22.6277,22.7408,22.601,22.6676,112100.0
2004-03-29 10:30:00,34.08,34.24,34.03,34.16,145500.0,22.6876,22.7941,22.6543,22.7408,145500.0
2004-03-29 11:00:00,34.21,34.25,34.2,34.24,81700.0,22.7741,22.8007,22.7675,22.7941,81700.0
2004-03-29 11:30:00,34.26,34.27,34.22,34.24,56500.0,22.8074,22.8141,22.7808,22.7941,56500.0
2004-03-29 12:00:00,34.25,34.25,34.18,34.23,52700.0,22.8007,22.8007,22.7541,22.7874,52700.0
2004-03-29 12:30:00,34.23,34.24,34.16,34.21,82000.0,22.7874,22.7941,22.7408,22.7741,82000.0
2004-03-29 13:00:00,34.21,34.21,34.1,34.12,64300.0,22.7741,22.7741,22.7009,22.7142,64300.0
2004-03-29 13:30:00,34.1,34.13,34.04,34.09,54500.0,22.7009,22.7209,22.6609,22.6942,54500.0
2004-03-29 14:00:00,34.09,34.12,33.83,33.84,59000.0,22.6942,22.7142,22.5211,22.5278,59000.0
2004-03-29 14:30:00,33.84,33.85,33.7,33.75,85900.0,22.5278,22.5345,22.4346,22.4679,85900.0
2004-03-29 15:00:00,33.75,33.79,33.69,33.72,170500.0,22.4679,22.4945,22.4279,22.4479,170500.0
2004-03-29 15:30:00,33.72,33.9,33.66,33.88,189300.0,22.4479,22.5677,22.408,22.5544,189300.0
2004-03-30 09:30:00,33.93,33.93,33.64,33.89,117400.0,22.5877,22.5877,22.3947,22.5611,117400.0
2004-03-30 10:00:00,33.88,33.95,33.75,33.76,73900.0,22.5544,22.601,22.4679,22.4745,73900.0
2004-03-30 10:30:00,33.76,33.8,33.69,33.8,119100.0,22.4745,22.5012,22.4279,22.5012,119100.0
2004-03-30 11:00:00,33.79,33.9,33.77,33.84,64000.0,22.4945,22.5677,22.4812,22.5278,64000.0
2004-03-30 11:30:00,33.82,33.87,33.78,33.79,55700.0,22.5145,22.5478,22.4879,22.4945,55700.0
2004-03-30 12:00:00,33.79,33.79,33.75,33.76,83400.0,22.4945,22.4945,22.4679,22.4745,83400.0
2004-03-30 12:30:00,33.76,33.77,33.52,33.56,80800.0,22.4745,22.4812,22.3148,22.3414,80800.0
2004-03-30 13:00:00,33.55,33.55,33.53,33.54,52600.0,22.3347,22.3347,22.3214,22.3281,52600.0
2004-03-30 13:30:00,33.54,33.55,33.5,33.53,90600.0,22.3281,22.3347,22.3015,22.3214,90600.0
2004-03-30 14:00:00,33.52,33.6,33.5,33.6,78500.0,22.3148,22.368,22.3015,22.368,78500.0
2004-03-30 14:30:00,33.6,33.6,33.49,33.56,160400.0,22.368,22.368,22.2948,22.3414,160400.0
2004-03-30 15:00:00,33.56,33.67,33.54,33.62,264000.0,22.3414,22.4146,22.3281,22.3813,264000.0
2004-03-30 15:30:00,33.61,33.66,33.52,33.59,193100.0,22.3747,22.408,22.3148,22.3614,193100.0
2004-03-31 09:30:00,33.78,33.96,33.61,33.74,106100.0,22.4879,22.6077,22.3747,22.4612,106100.0
2004-03-31 10:00:00,33.74,33.74,33.49,33.69,205500.0,22.4612,22.4612,22.2948,22.4279,205500.0
2004-03-31 10:30:00,33.63,33.75,33.58,33.72,119800.0,22.388,22.4679,22.3547,22.4479,119800.0
2004-03-31 11:00:00,33.73,33.78,33.67,33.74,53600.0,22.4546,22.4879,22.4146,22.4612,53600.0
2004-03-31 11:30:00,33.74,33.75,33.65,33.67,86000.0,22.4612,22.4679,22.4013,22.4146,86000.0
2004-03-31 12:00:00,33.66,33.81,33.65,33.8,45600.0,22.408,22.5078,22.4013,22.5012,45600.0
2004-03-31 12:30:00,33.79,33.85,33.73,33.76,57900.0,22.4945,22.5345,22.4546,22.4745,57900.0
2004-03-31 13:00:00,33.75,33.75,33.72,33.75,45900.0,22.4679,22.4679,22.4479,22.4679,45900.0
2004-03-31 13:30:00,33.75,33.75,33.7,33.7,90000.0,22.4679,22.4679,22.4346,22.4346,90000.0
2004-03-31 14:00:00,33.72,33.96,33.71,33.89,144600.0,22.4479,22.6077,22.4413,22.5611,144600.0
2004-03-31 14:30:00,33.9,33.94,33.8,33.85,131800.0,22.5677,22.5944,22.5012,22.5345,131800.0
2004-03-31 15:00:00,33.85,33.92,33.74,33.81,255400.0,22.5345,22.5811,22.4612,22.5078,255400.0
2004-03-31 15:30:00,33.81,33.93,33.8,33.85,152500.0,22.5078,22.5877,22.5012,22.5345,152500.0
2004-04-01 09:30:00,33.75,33.8,33.45,33.69,160400.0,22.4679,22.5012,22.2682,22.4279,160400.0
2004-04-01 10:00:00,33.7,33.84,33.7,33.81,229800.0,22.4346,22.5278,22.4346,22.5078,229800.0
2004-04-01 10:30:00,33.84,34.26,33.84,34.26,343300.0,22.5278,22.8074,22.5278,22.8074,343300.0
2004-04-01 11:00:00,34.27,34.49,34.24,34.37,222400.0,22.8141,22.9605,22.7941,22.8806,222400.0
2004-04-01 11:30:00,34.37,34.38,34.19,34.2,46600.0,22.8806,22.8873,22.7608,22.7675,46600.0
2004-04-01 12:00:00,34.21,34.21,34.07,34.07,71800.0,22.7741,22.7741,22.6809,22.6809,71800.0
2004-04-01 12:30:00,34.05,34.3,34.02,34.27,136200.0,22.6676,22.834,22.6476,22.8141,136200.0
2004-04-01 13:00:00,34.29,34.3,34.15,34.25,141900.0,22.8274,22.834,22.7342,22.8007,141900.0
2004-04-01 13:30:00,34.25,34.5,34.2,34.5,269300.0,22.8007,22.9672,22.7675,22.9672,269300.0
2004-04-01 14:00:00,34.5,34.69,34.5,34.63,185900.0,22.9672,23.0937,22.9672,23.0537,185900.0
2004-04-01 14:30:00,34.63,34.64,34.45,34.46,59600.0,23.0537,23.0604,22.9339,22.9405,59600.0
2004-04-01 15:00:00,34.47,34.62,34.4,34.47,84100.0,22.9472,23.0471,22.9006,22.9472,84100.0
2004-04-01 15:30:00,34.45,34.66,34.43,34.53,343600.0,22.9339,23.0737,22.9206,22.9871,343600.0
2004-04-02 09:30:00,34.75,34.98,34.75,34.84,405500.0,23.1336,23.2867,23.1336,23.1935,405500.0
2004-04-02 10:00:00,34.89,34.9,34.73,34.75,299900.0,23.2268,23.2335,23.1203,23.1336,299900.0
2004-04-02 10:30:00,34.74,34.74,34.61,34.62,165300.0,23.1269,23.1269,23.0404,23.0471,165300.0
2004-04-02 11:00:00,34.62,34.65,34.5,34.57,114800.0,23.0471,23.067,22.9672,23.0138,114800.0
2004-04-02 11:30:00,34.57,34.74,34.53,34.73,144000.0,23.0138,23.1269,22.9871,23.1203,144000.0
2004-04-02 12:00:00,34.74,34.76,34.7,34.74,75500.0,23.1269,23.1403,23.1003,23.1269,75500.0
2004-04-02 12:30:00,34.74,34.85,34.74,34.8,177300.0,23.1269,23.2002,23.1269,23.1669,177300.0
2004-04-02 13:00:00,34.81,34.95,34.81,34.95,125400.0,23.1735,23.2667,23.1735,23.2667,125400.0
2004-04-02 13:30:00,34.95,35.01,34.9,34.97,252500.0,23.2667,23.3067,23.2335,23.2801,252500.0
2004-04-02 14:00:00,34.98,34.98,34.71,34.71,98400.0,23.2867,23.2867,23.107,23.107,98400.0
2004-04-02 14:30:00,34.71,34.71,34.49,34.49,79000.0,23.107,23.107,22.9605,22.9605,79000.0
2004-04-02 15:00:00,34.48,34.48,34.24,34.42,162800.0,22.9539,22.9539,22.7941,22.9139,162800.0
2004-04-02 15:30:00,34.4,34.83,34.37,34.41,459100.0,22.9006,23.1869,22.8806,22.9073,459100.0
2004-04-05 09:30:00,34.5,35.14,34.42,35.09,163900.0,22.9672,23.3932,22.9139,23.3599,163900.0
2004-04-05 10:00:00,35.08,35.17,35.04,35.06,239700.0,23.3533,23.4132,23.3267,23.34,239700.0
2004-04-05 10:30:00,35.07,35.1,34.92,34.93,132600.0,23.3466,23.3666,23.2468,23.2534,132600.0
2004-04-05 11:00:00,34.92,34.95,34.79,34.79,82200.0,23.2468,23.2667,23.1602,23.1602,82200.0
2004-04-05 11:30:00,34.79,34.9,34.75,34.89,87000.0,23.1602,23.2335,23.1336,23.2268,87000.0
2004-04-05 12:00:00,34.89,35.14,34.86,35.08,81000.0,23.2268,23.3932,23.2068,23.3533,81000.0
2004-04-05 12:30:00,35.06,35.1,35.01,35.06,54000.0,23.34,23.3666,23.3067,23.34,54000.0
2004-04-05 13:00:00,35.05,35.22,35.04,35.16,117800.0,23.3333,23.4465,23.3267,23.4065,117800.0
2004-04-05 13:30:00,35.15,35.46,35.13,35.21,115400.0,23.3999,23.6063,23.3866,23.4398,115400.0
2004-04-05 14:00:00,35.22,35.5,35.22,35.45,683800.0,23.4465,23.6329,23.4465,23.5996,683800.0
2004-04-05 14:30:00,35.44,35.49,35.39,35.43,103900.0,23.5929,23.6262,23.5597,23.5863,103900.0
2004-04-05 15:00:00,35.42,35.5,35.42,35.47,74600.0,23.5796,23.6329,23.5796,23.6129,74600.0
2004-04-05 15:30:00,35.48,35.5,35.39,35.45,233200.0,23.6196,23.6329,23.5597,23.5996,233200.0
2004-04-06 09:30:00,35.46,35.46,35.3,35.39,111900.0,23.6063,23.6063,23.4997,23.5597,111900.0
2004-04-06 10:00:00,35.4,35.63,35.35,35.6,110000.0,23.5663,23.7194,23.533,23.6995,110000.0
2004-04-06 10:30:00,35.63,35.8,35.58,35.58,167300.0,23.7194,23.8326,23.6861,23.6861,167300.0
2004-04-06 11:00:00,35.55,35.58,35.45,35.5,76500.0,23.6662,23.6861,23.5996,23.6329,76500.0
2004-04-06 11:30:00,35.5,35.63,35.47,35.63,53900.0,23.6329,23.7194,23.6129,23.7194,53900.0
2004-04-06 12:00:00,35.58,35.58,35.52,35.55,139800.0,23.6861,23.6861,23.6462,23.6662,139800.0
2004-04-06 12:30:00,35.56,35.57,35.51,35.51,65700.0,23.6728,23.6795,23.6395,23.6395,65700.0
2004-04-06 13:00:00,35.5,35.65,35.5,35.61,59000.0,23.6329,23.7327,23.6329,23.7061,59000.0
2004-04-06 13:30:00,35.59,35.7,35.59,35.59,129600.0,23.6928,23.766,23.6928,23.6928,129600.0
2004-04-06 14:00:00,35.59,35.74,35.59,35.72,113200.0,23.6928,23.7927,23.6928,23.7793,113200.0
2004-04-06 14:30:00,35.71,35.9,35.7,35.74,103600.0,23.7727,23.8992,23.766,23.7927,103600.0
2004-04-06 15:00:00,35.73,35.79,35.72,35.74,73200.0,23.786,23.8259,23.7793,23.7927,73200.0
2004-04-06 15:30:00,35.74,35.74,35.62,35.67,141900.0,23.7927,23.7927,23.7128,23.7461,141900.0
2004-04-07 09:30:00,35.95,36.15,35.94,36.05,384900.0,23.9325,24.0656,23.9258,23.999,384900.0
2004-04-07 10:00:00,36.04,36.28,36.02,36.19,198400.0,23.9924,24.1521,23.9791,24.0922,198400.0
2004-04-07 10:30:00,36.19,36.22,36.0,36.07,438200.0,24.0922,24.1122,23.9657,24.0123,438200.0
2004-04-07 11:00:00,36.06,36.06,35.9,35.95,272800.0,24.0057,24.0057,23.8992,23.9325,272800.0
2004-04-07 11:30:00,35.95,36.1,35.92,36.0,301700.0,23.9325,24.0323,23.9125,23.9657,301700.0
2004-04-07 12:00:00,35.98,36.08,35.95,36.04,231700.0,23.9524,24.019,23.9325,23.9924,231700.0
2004-04-07 12:30:00,36.04,36.2,36.03,36.16,222700.0,23.9924,24.0989,23.9857,24.0723,222700.0
2004-04-07 13:00:00,36.16,36.24,36.05,36.07,141200.0,24.0723,24.1255,23.999,24.0123,141200.0
2004-04-07 13:30:00,36.07,36.24,36.05,36.24,116800.0,24.0123,24.1255,23.999,24.1255,116800.0
2004-04-07 14:00:00,36.24,36.25,36.1,36.11,150500.0,24.1255,24.1322,24.0323,24.039,150500.0
2004-04-07 14:30:00,36.11,36.22,36.06,36.22,164000.0,24.039,24.1122,24.0057,24.1122,164000.0
2004-04-07 15:00:00,36.23,36.38,36.23,36.33,281700.0,24.1189,24.2187,24.1189,24.1854,281700.0
2004-04-07 15:30:00,36.33,36.36,36.01,36.11,289700.0,24.1854,24.2054,23.9724,24.039,289700.0
2004-04-08 09:30:00,34.9,34.91,33.75,33.75,960000.0,23.2335,23.2401,22.4679,22.4679,960000.0
2004-04-08 10:00:00,33.75,33.94,33.6,33.64,488500.0,22.4679,22.5944,22.368,22.3947,488500.0
2004-04-08 10:30:00,33.65,33.87,33.65,33.69,238000.0,22.4013,22.5478,22.4013,22.4279,238000.0
2004-04-08 11:00:00,33.7,33.76,33.16,33.36,403200.0,22.4346,22.4745,22.0751,22.2083,403200.0
2004-04-08 11:30:00,33.36,33.49,33.33,33.49,135700.0,22.2083,22.2948,22.1883,22.2948,135700.0
2004-04-08 12:00:00,33.48,33.64,33.4,33.49,116200.0,22.2881,22.3947,22.2349,22.2948,116200.0
2004-04-08 12:30:00,33.49,33.53,33.42,33.45,69900.0,22.2948,22.3214,22.2482,22.2682,69900.0
2004-04-08 13:00:00,33.44,33.55,33.4,33.4,88500.0,22.2615,22.3347,22.2349,22.2349,88500.0
2004-04-08 13:30:00,33.4,33.42,33.27,33.34,86200.0,22.2349,22.2482,22.1483,22.1949,86200.0
2004-04-08 14:00:00,33.33,33.42,33.25,33.31,115700.0,22.1883,22.2482,22.135,22.175,115700.0
2004-04-08 14:30:00,33.31,33.4,33.25,33.34,129000.0,22.175,22.2349,22.135,22.1949,129000.0
2004-04-08 15:00:00,33.33,33.39,33.23,33.33,145300.0,22.1883,22.2282,22.1217,22.1883,145300.0
2004-04-08 15:30:00,33.33,33.76,33.28,33.41,344300.0,22.1883,22.4745,22.155,22.2415,344300.0
2004-04-12 09:30:00,33.4,33.65,33.4,33.65,254600.0,22.2349,22.4013,22.2349,22.4013,254600.0
2004-04-12 10:00:00,33.65,33.75,33.47,33.53,268400.0,22.4013,22.4679,22.2815,22.3214,268400.0
2004-04-12 10:30:00,33.52,33.75,33.5,33.75,133400.0,22.3148,22.4679,22.3015,22.4679,133400.0
2004-04-12 11:00:00,33.75,33.89,33.75,33.8,126800.0,22.4679,22.5611,22.4679,22.5012,126800.0
2004-04-12 11:30:00,33.82,33.85,33.6,33.73,141100.0,22.5145,22.5345,22.368,22.4546,141100.0
2004-04-12 12:00:00,33.73,33.73,33.55,33.62,101500.0,22.4546,22.4546,22.3347,22.3813,101500.0
2004-04-12 12:30:00,33.62,33.62,33.35,33.36,110400.0,22.3813,22.3813,22.2016,22.2083,110400.0
2004-04-12 13:00:00,33.36,33.46,33.17,33.27,129800.0,22.2083,22.2748,22.0818,22.1483,129800.0
2004-04-12 13:30:00,33.28,33.35,33.27,33.3,128000.0,22.155,22.2016,22.1483,22.1683,128000.0
2004-04-12 14:00:00,33.3,33.35,33.21,33.35,127500.0,22.1683,22.2016,22.1084,22.2016,127500.0
2004-04-12 14:30:00,33.35,33.44,33.11,33.27,138200.0,22.2016,22.2615,22.0418,22.1483,138200.0
2004-04-12 15:00:00,33.26,33.29,33.23,33.27,132000.0,22.1417,22.1617,22.1217,22.1483,132000.0
2004-04-12 15:30:00,33.27,33.3,33.27,33.3,128600.0,22.1483,22.1683,22.1483,22.1683,128600.0
2004-04-13 09:30:00,33.69,33.98,33.29,33.3,163200.0,22.4279,22.621,22.1617,22.1683,163200.0
2004-04-13 10:00:00,33.32,33.98,33.0,33.09,242800.0,22.1816,22.621,21.9686,22.0285,242800.0
2004-04-13 10:30:00,33.07,33.08,32.86,32.92,179200.0,22.0152,22.0219,21.8754,21.9153,179200.0
2004-04-13 11:00:00,32.97,33.09,32.9,32.9,53600.0,21.9486,22.0285,21.902,21.902,53600.0
2004-04-13 11:30:00,32.91,32.91,32.76,32.88,103000.0,21.9087,21.9087,21.8088,21.8887,103000.0
2004-04-13 12:00:00,32.88,32.88,32.61,32.8,93900.0,21.8887,21.8887,21.709,21.8355,93900.0
2004-04-13 12:30:00,32.79,32.82,32.75,32.76,42200.0,21.8288,21.8488,21.8022,21.8088,42200.0
2004-04-13 13:00:00,32.76,32.9,32.71,32.71,84100.0,21.8088,21.902,21.7755,21.7755,84100.0
2004-04-13 13:30:00,32.7,32.72,32.56,32.57,93100.0,21.7689,21.7822,21.6757,21.6823,93100.0
2004-04-13 14:00:00,32.58,32.67,32.51,32.55,142600.0,21.689,21.7489,21.6424,21.669,142600.0
2004-04-13 14:30:00,32.55,32.55,32.38,32.44,97700.0,21.669,21.669,21.5559,21.5958,97700.0
2004-04-13 15:00:00,32.43,32.56,32.41,32.53,93100.0,21.5891,21.6757,21.5758,21.6557,93100.0
2004-04-13 15:30:00,32.53,32.68,32.46,32.47,177000.0,21.6557,21.7556,21.6091,21.6158,177000.0
2004-04-14 09:30:00,32.11,32.54,32.1,32.4,141800.0,21.3761,21.6624,21.3695,21.5692,141800.0
2004-04-14 10:00:00,32.42,32.76,32.4,32.6,86200.0,21.5825,21.8088,21.5692,21.7023,86200.0
2004-04-14 10:30:00,32.61,32.75,32.59,32.75,59500.0,21.709,21.8022,21.6957,21.8022,59500.0
2004-04-14 11:00:00,32.73,32.79,32.7,32.75,62000.0,21.7889,21.8288,21.7689,21.8022,62000.0
2004-04-14 11:30:00,32.76,32.86,32.74,32.84,40300.0,21.8088,21.8754,21.7955,21.8621,40300.0
2004-04-14 12:00:00,32.85,32.9,32.78,32.89,44300.0,21.8687,21.902,21.8221,21.8954,44300.0
2004-04-14 12:30:00,32.9,32.94,32.76,32.89,39100.0,21.902,21.9287,21.8088,21.8954,39100.0
2004-04-14 13:00:00,32.89,32.89,32.67,32.69,29200.0,21.8954,21.8954,21.7489,21.7622,29200.0
2004-04-14 13:30:00,32.7,32.78,32.68,32.77,11500.0,21.7689,21.8221,21.7556,21.8155,11500.0
2004-04-14 14:00:00,32.78,32.78,32.65,32.66,30900.0,21.8221,21.8221,21.7356,21.7423,30900.0
2004-04-14 14:30:00,32.66,32.72,32.51,32.56,64500.0,21.7423,21.7822,21.6424,21.6757,64500.0
2004-04-14 15:00:00,32.53,32.56,32.33,32.48,61400.0,21.6557,21.6757,21.5226,21.6224,61400.0
2004-04-14 15:30:00,32.48,32.67,32.37,32.66,128600.0,21.6224,21.7489,21.5492,21.7423,128600.0
2004-04-15 09:30:00,32.7,33.15,32.7,32.82,85700.0,21.7689,22.0685,21.7689,21.8488,85700.0
2004-04-15 10:00:00,32.83,33.1,32.81,33.1,144000.0,21.8554,22.0352,21.8421,22.0352,144000.0
2004-04-15 10:30:00,33.1,33.18,33.01,33.08,125500.0,22.0352,22.0884,21.9753,22.0219,125500.0
2004-04-15 11:00:00,33.1,33.2,33.08,33.09,76800.0,22.0352,22.1017,22.0219,22.0285,76800.0
2004-04-15 11:30:00,33.09,33.13,33.02,33.12,40000.0,22.0285,22.0551,21.9819,22.0485,40000.0
2004-04-15 12:00:00,33.13,33.25,33.07,33.2,76700.0,22.0551,22.135,22.0152,22.1017,76700.0
2004-04-15 12:30:00,33.19,33.31,33.15,33.31,118300.0,22.0951,22.175,22.0685,22.175,118300.0
2004-04-15 13:00:00,33.31,33.48,33.24,33.37,159600.0,22.175,22.2881,22.1284,22.2149,159600.0
2004-04-15 13:30:00,33.39,33.42,33.25,33.26,136000.0,22.2282,22.2482,22.135,22.1417,136000.0
2004-04-15 14:00:00,33.26,33.26,32.97,33.06,198000.0,22.1417,22.1417,21.9486,22.0085,198000.0
2004-04-15 14:30:00,33.06,33.43,33.05,33.25,123400.0,22.0085,22.2549,22.0019,22.135,123400.0
2004-04-15 15:00:00,33.3,33.4,33.14,33.22,55000.0,22.1683,22.2349,22.0618,22.1151,55000.0
2004-04-15 15:30:00,33.21,33.6,33.21,33.56,255500.0,22.1084,22.368,22.1084,22.3414,255500.0
2004-04-16 09:30:00,33.59,33.6,33.41,33.41,268700.0,22.3614,22.368,22.2415,22.2415,268700.0
2004-04-16 10:00:00,33.39,33.46,33.32,33.43,219100.0,22.2282,22.2748,22.1816,22.2549,219100.0
2004-04-16 10:30:00,33.43,33.5,33.4,33.4,88800.0,22.2549,22.3015,22.2349,22.2349,88800.0
2004-04-16 11:00:00,33.41,33.51,33.38,33.51,93900.0,22.2415,22.3081,22.2216,22.3081,93900.0
2004-04-16 11:30:00,33.52,33.61,33.52,33.59,83700.0,22.3148,22.3747,22.3148,22.3614,83700.0
2004-04-16 12:00:00,33.58,33.76,33.54,33.69,86000.0,22.3547,22.4745,22.3281,22.4279,86000.0
2004-04-16 12:30:00,33.68,33.68,33.6,33.6,51300.0,22.4213,22.4213,22.368,22.368,51300.0
2004-04-16 13:00:00,33.6,33.61,33.49,33.55,138200.0,22.368,22.3747,22.2948,22.3347,138200.0
2004-04-16 13:30:00,33.55,33.6,33.55,33.58,67200.0,22.3347,22.368,22.3347,22.3547,67200.0
2004-04-16 14:00:00,33.55,33.56,33.45,33.48,108500.0,22.3347,22.3414,22.2682,22.2881,108500.0
2004-04-16 14:30:00,33.47,33.48,33.27,33.33,71300.0,22.2815,22.2881,22.1483,22.1883,71300.0
2004-04-16 15:00:00,33.31,33.32,33.05,33.06,127600.0,22.175,22.1816,22.0019,22.0085,127600.0
2004-04-16 15:30:00,33.08,33.12,33.01,33.08,292700.0,22.0219,22.0485,21.9753,22.0219,292700.0
2004-04-19 09:30:00,33.08,33.2,32.89,33.0,70400.0,22.0219,22.1017,21.8954,21.9686,70400.0
2004-04-19 10:00:00,32.97,32.97,32.74,32.87,29900.0,21.9486,21.9486,21.7955,21.8821,29900.0
2004-04-19 10:30:00,32.84,32.9,32.76,32.82,24700.0,21.8621,21.902,21.8088,21.8488,24700.0
2004-04-19 11:00:00,32.83,32.89,32.78,32.83,45900.0,21.8554,21.8954,21.8221,21.8554,45900.0
2004-04-19 11:30:00,32.82,32.94,32.77,32.94,22500.0,21.8488,21.9287,21.8155,21.9287,22500.0
2004-04-19 12:00:00,32.94,33.04,32.91,33.04,15300.0,21.9287,21.9952,21.9087,21.9952,15300.0
2004-04-19 12:30:00,33.03,33.07,32.98,33.04,23800.0,21.9886,22.0152,21.9553,21.9952,23800.0
2004-04-19 13:00:00,33.05,33.07,32.94,32.99,16700.0,22.0019,22.0152,21.9287,21.9619,16700.0
2004-04-19 13:30:00,32.99,32.99,32.91,32.94,12800.0,21.9619,21.9619,21.9087,21.9287,12800.0
2004-04-19 14:00:00,32.93,32.93,32.76,32.79,25400.0,21.922,21.922,21.8088,21.8288,25400.0
2004-04-19 14:30:00,32.79,32.79,32.69,32.71,61800.0,21.8288,21.8288,21.7622,21.7755,61800.0
2004-04-19 15:00:00,32.69,32.76,32.69,32.73,63200.0,21.7622,21.8088,21.7622,21.7889,63200.0
2004-04-19 15:30:00,32.73,32.77,32.53,32.7,240500.0,21.7889,21.8155,21.6557,21.7689,240500.0
2004-04-20 09:30:00,32.7,32.84,32.5,32.82,137400.0,21.7689,21.8621,21.6357,21.8488,137400.0
2004-04-20 10:00:00,32.81,32.81,32.58,32.59,87200.0,21.8421,21.8421,21.689,21.6957,87200.0
2004-04-20 10:30:00,32.59,32.61,32.55,32.6,79100.0,21.6957,21.709,21.669,21.7023,79100.0
2004-04-20 11:00:00,32.6,32.61,32.46,32.52,73300.0,21.7023,21.709,21.6091,21.6491,73300.0
2004-04-20 11:30:00,32.51,32.56,32.46,32.48,45900.0,21.6424,21.6757,21.6091,21.6224,45900.0
2004-04-20 12:00:00,32.48,32.67,32.48,32.64,71300.0,21.6224,21.7489,21.6224,21.7289,71300.0
2004-04-20 12:30:00,32.65,32.7,32.64,32.7,94800.0,21.7356,21.7689,21.7289,21.7689,94800.0
2004-04-20 13:00:00,32.69,32.7,32.67,32.69,53200.0,21.7622,21.7689,21.7489,21.7622,53200.0
2004-04-20 13:30:00,32.7,32.79,32.68,32.75,72600.0,21.7689,21.8288,21.7556,21.8022,72600.0
2004-04-20 14:00:00,32.75,32.82,32.74,32.82,64600.0,21.8022,21.8488,21.7955,21.8488,64600.0
2004-04-20 14:30:00,32.82,32.84,32.6,32.64,90000.0,21.8488,21.8621,21.7023,21.7289,90000.0
2004-04-20 15:00:00,32.59,32.78,32.55,32.68,72600.0,21.6957,21.8221,21.669,21.7556,72600.0
2004-04-20 15:30:00,32.7,32.7,32.13,32.24,168200.0,21.7689,21.7689,21.3894,21.4627,168200.0
2004-04-21 09:30:00,32.5,32.65,32.5,32.64,71600.0,21.6357,21.7356,21.6357,21.7289,71600.0
2004-04-21 10:00:00,32.62,32.79,32.5,32.6,82800.0,21.7156,21.8288,21.6357,21.7023,82800.0
2004-04-21 10:30:00,32.6,32.68,32.44,32.52,34000.0,21.7023,21.7556,21.5958,21.6491,34000.0
2004-04-21 11:00:00,32.52,32.6,32.42,32.56,30100.0,21.6491,21.7023,21.5825,21.6757,30100.0
2004-04-21 11:30:00,32.55,32.55,32.36,32.5,41500.0,21.669,21.669,21.5425,21.6357,41500.0
2004-04-21 12:00:00,32.5,32.79,32.42,32.74,73800.0,21.6357,21.8288,21.5825,21.7955,73800.0
2004-04-21 12:30:00,32.75,32.96,32.75,32.93,74300.0,21.8022,21.942,21.8022,21.922,74300.0
2004-04-21 13:00:00,32.94,33.08,32.94,32.94,66200.0,21.9287,22.0219,21.9287,21.9287,66200.0
2004-04-21 13:30:00,32.93,33.05,32.93,33.05,38400.0,21.922,22.0019,21.922,22.0019,38400.0
2004-04-21 14:00:00,33.02,33.14,32.99,32.99,67200.0,21.9819,22.0618,21.9619,21.9619,67200.0
2004-04-21 14:30:00,33.0,33.06,32.99,32.99,50100.0,21.9686,22.0085,21.9619,21.9619,50100.0
2004-04-21 15:00:00,33.0,33.04,32.92,32.96,62800.0,21.9686,21.9952,21.9153,21.942,62800.0
2004-04-21 15:30:00,32.97,33.08,32.94,33.02,104200.0,21.9486,22.0219,21.9287,21.9819,104200.0
2004-04-22 09:30:00,33.05,33.05,32.81,32.81,57200.0,22.0019,22.0019,21.8421,21.8421,57200.0
2004-04-22 10:00:00,32.85,32.92,32.7,32.72,49700.0,21.8687,21.9153,21.7689,21.7822,49700.0
2004-04-22 10:30:00,32.72,32.95,32.66,32.9,73600.0,21.7822,21.9353,21.7423,21.902,73600.0
2004-04-22 11:00:00,32.9,32.98,32.83,32.87,80800.0,21.902,21.9553,21.8554,21.8821,80800.0
2004-04-22 11:30:00,32.88,33.19,32.88,33.13,71800.0,21.8887,22.0951,21.8887,22.0551,71800.0
2004-04-22 12:00:00,33.13,33.25,33.09,33.17,33500.0,22.0551,22.135,22.0285,22.0818,33500.0
2004-04-22 12:30:00,33.17,33.17,33.07,33.14,15900.0,22.0818,22.0818,22.0152,22.0618,15900.0
2004-04-22 13:00:00,33.14,33.24,33.13,33.21,25800.0,22.0618,22.1284,22.0551,22.1084,25800.0
2004-04-22 13:30:00,33.2,33.23,33.11,33.14,46700.0,22.1017,22.1217,22.0418,22.0618,46700.0
2004-04-22 14:00:00,33.14,33.2,33.13,33.2,42500.0,22.0618,22.1017,22.0551,22.1017,42500.0
2004-04-22 14:30:00,33.2,33.2,33.12,33.17,32900.0,22.1017,22.1017,22.0485,22.0818,32900.0
2004-04-22 15:00:00,33.16,33.17,33.02,33.03,70800.0,22.0751,22.0818,21.9819,21.9886,70800.0
2004-04-22 15:30:00,33.03,33.22,32.98,33.08,166100.0,21.9886,22.1151,21.9553,22.0219,166100.0
2004-04-23 09:30:00,32.92,33.08,32.7,32.82,100400.0,21.9153,22.0219,21.7689,21.8488,100400.0
2004-04-23 10:00:00,32.81,32.81,32.59,32.69,62100.0,21.8421,21.8421,21.6957,21.7622,62100.0
2004-04-23 10:30:00,32.67,32.79,32.59,32.76,53400.0,21.7489,21.8288,21.6957,21.8088,53400.0
2004-04-23 11:00:00,32.76,32.92,32.76,32.82,94300.0,21.8088,21.9153,21.8088,21.8488,94300.0
2004-04-23 11:30:00,32.81,32.86,32.8,32.84,19900.0,21.8421,21.8754,21.8355,21.8621,19900.0
2004-04-23 12:00:00,32.84,33.09,32.84,33.05,75000.0,21.8621,22.0285,21.8621,22.0019,75000.0
2004-04-23 12:30:00,33.01,33.04,32.92,32.92,9200.0,21.9753,21.9952,21.9153,21.9153,9200.0
2004-04-23 13:00:00,32.97,32.97,32.82,32.88,62500.0,21.9486,21.9486,21.8488,21.8887,62500.0
2004-04-23 13:30:00,32.88,32.88,32.8,32.8,43400.0,21.8887,21.8887,21.8355,21.8355,43400.0
2004-04-23 14:00:00,32.79,32.86,32.76,32.86,57900.0,21.8288,21.8754,21.8088,21.8754,57900.0
2004-04-23 14:30:00,32.85,32.9,32.8,32.86,49600.0,21.8687,21.902,21.8355,21.8754,49600.0
2004-04-23 15:00:00,32.84,32.9,32.8,32.86,47500.0,21.8621,21.902,21.8355,21.8754,47500.0
2004-04-23 15:30:00,32.88,32.9,32.81,32.82,79400.0,21.8887,21.902,21.8421,21.8488,79400.0
2004-04-26 09:30:00,32.81,33.1,32.81,32.98,98800.0,21.8421,22.0352,21.8421,21.9553,98800.0
2004-04-26 10:00:00,32.99,32.99,32.39,32.43,94500.0,21.9619,21.9619,21.5625,21.5891,94500.0
2004-04-26 10:30:00,32.46,32.6,32.46,32.57,37300.0,21.6091,21.7023,21.6091,21.6823,37300.0
2004-04-26 11:00:00,32.56,32.56,32.5,32.53,29800.0,21.6757,21.6757,21.6357,21.6557,29800.0
2004-04-26 11:30:00,32.53,32.54,32.45,32.49,45100.0,21.6557,21.6624,21.6025,21.6291,45100.0
2004-04-26 12:00:00,32.48,32.5,32.45,32.49,33500.0,21.6224,21.6357,21.6025,21.6291,33500.0
2004-04-26 12:30:00,32.5,32.5,32.47,32.5,28000.0,21.6357,21.6357,21.6158,21.6357,28000.0
2004-04-26 13:00:00,32.5,32.5,32.49,32.5,11200.0,21.6357,21.6357,21.6291,21.6357,11200.0
2004-04-26 13:30:00,32.5,32.5,32.49,32.49,14000.0,21.6357,21.6357,21.6291,21.6291,14000.0
2004-04-26 14:00:00,32.49,32.5,32.27,32.3,62600.0,21.6291,21.6357,21.4826,21.5026,62600.0
2004-04-26 14:30:00,32.25,32.35,32.23,32.29,41500.0,21.4693,21.5359,21.456,21.4959,41500.0
2004-04-26 15:00:00,32.29,32.3,32.16,32.29,84500.0,21.4959,21.5026,21.4094,21.4959,84500.0
2004-04-26 15:30:00,32.3,32.35,32.23,32.3,119200.0,21.5026,21.5359,21.456,21.5026,119200.0
2004-04-27 09:30:00,32.5,32.95,32.5,32.57,114600.0,21.6357,21.9353,21.6357,21.6823,114600.0
2004-04-27 10:00:00,32.58,32.7,32.42,32.65,199900.0,21.689,21.7689,21.5825,21.7356,199900.0
2004-04-27 10:30:00,32.65,32.65,32.5,32.6,83800.0,21.7356,21.7356,21.6357,21.7023,83800.0
2004-04-27 11:00:00,32.59,32.62,32.52,32.56,51800.0,21.6957,21.7156,21.6491,21.6757,51800.0
2004-04-27 11:30:00,32.56,32.62,32.52,32.59,63300.0,21.6757,21.7156,21.6491,21.6957,63300.0
2004-04-27 12:00:00,32.58,32.7,32.56,32.69,93500.0,21.689,21.7689,21.6757,21.7622,93500.0
2004-04-27 12:30:00,32.68,32.83,32.65,32.7,72600.0,21.7556,21.8554,21.7356,21.7689,72600.0
2004-04-27 13:00:00,32.7,32.75,32.65,32.66,28500.0,21.7689,21.8022,21.7356,21.7423,28500.0
2004-04-27 13:30:00,32.66,32.76,32.65,32.69,38500.0,21.7423,21.8088,21.7356,21.7622,38500.0
2004-04-27 14:00:00,32.7,32.75,32.53,32.55,138100.0,21.7689,21.8022,21.6557,21.669,138100.0
2004-04-27 14:30:00,32.53,32.63,32.42,32.53,164600.0,21.6557,21.7223,21.5825,21.6557,164600.0
2004-04-27 15:00:00,32.51,32.73,32.44,32.47,115500.0,21.6424,21.7889,21.5958,21.6158,115500.0
2004-04-27 15:30:00,32.47,32.67,32.47,32.55,112600.0,21.6158,21.7489,21.6158,21.669,112600.0
2004-04-28 09:30:00,32.53,32.53,32.06,32.17,93000.0,21.6557,21.6557,21.3428,21.4161,93000.0
2004-04-28 10:00:00,32.21,32.22,32.03,32.1,71600.0,21.4427,21.4493,21.3229,21.3695,71600.0
2004-04-28 10:30:00,32.05,32.05,31.9,31.92,327700.0,21.3362,21.3362,21.2363,21.2496,327700.0
2004-04-28 11:00:00,31.9,31.9,31.67,31.67,179800.0,21.2363,21.2363,21.0832,21.0832,179800.0
2004-04-28 11:30:00,31.99,31.99,31.59,31.69,143800.0,21.2962,21.2962,21.0299,21.0965,143800.0
2004-04-28 12:00:00,31.7,31.86,31.7,31.86,68100.0,21.1032,21.2097,21.1032,21.2097,68100.0
2004-04-28 12:30:00,31.9,31.99,31.84,31.93,145700.0,21.2363,21.2962,21.1964,21.2563,145700.0
2004-04-28 13:00:00,31.95,32.0,31.82,31.85,63400.0,21.2696,21.3029,21.1831,21.203,63400.0
2004-04-28 13:30:00,31.86,31.9,31.84,31.88,24000.0,21.2097,21.2363,21.1964,21.223,24000.0
2004-04-28 14:00:00,31.88,31.99,31.84,31.91,70000.0,21.223,21.2962,21.1964,21.243,70000.0
2004-04-28 14:30:00,31.92,31.95,31.84,31.87,62400.0,21.2496,21.2696,21.1964,21.2163,62400.0
2004-04-28 15:00:00,31.87,31.95,31.69,31.75,84100.0,21.2163,21.2696,21.0965,21.1365,84100.0
2004-04-28 15:30:00,31.75,31.81,31.73,31.8,359500.0,21.1365,21.1764,21.1231,21.1697,359500.0
2004-04-29 09:30:00,31.7,31.74,31.55,31.72,77800.0,21.1032,21.1298,21.0033,21.1165,77800.0
2004-04-29 10:00:00,31.73,31.79,31.46,31.46,272400.0,21.1231,21.1631,20.9434,20.9434,272400.0
2004-04-29 10:30:00,31.45,31.5,31.39,31.48,143900.0,20.9367,20.97,20.8968,20.9567,143900.0
2004-04-29 11:00:00,31.48,31.5,31.14,31.14,197300.0,20.9567,20.97,20.7304,20.7304,197300.0
2004-04-29 11:30:00,31.17,31.17,30.85,30.93,276300.0,20.7503,20.7503,20.5373,20.5906,276300.0
2004-04-29 12:00:00,30.93,30.95,30.84,30.88,50300.0,20.5906,20.6039,20.5307,20.5573,50300.0
2004-04-29 12:30:00,30.89,30.94,30.59,30.68,168000.0,20.5639,20.5972,20.3642,20.4241,168000.0
2004-04-29 13:00:00,30.68,30.84,30.68,30.81,54800.0,20.4241,20.5307,20.4241,20.5107,54800.0
2004-04-29 13:30:00,30.8,30.95,30.75,30.8,86500.0,20.504,20.6039,20.4707,20.504,86500.0
2004-04-29 14:00:00,30.8,30.8,30.58,30.58,69300.0,20.504,20.504,20.3576,20.3576,69300.0
2004-04-29 14:30:00,30.58,30.6,30.43,30.56,161600.0,20.3576,20.3709,20.2577,20.3443,161600.0
2004-04-29 15:00:00,30.56,30.56,30.25,30.35,158500.0,20.3443,20.3443,20.1379,20.2045,158500.0
2004-04-29 15:30:00,30.33,30.79,30.32,30.58,197900.0,20.1911,20.4974,20.1845,20.3576,197900.0
2004-04-30 09:30:00,30.98,31.26,30.87,30.99,188300.0,20.6239,20.8103,20.5506,20.6305,188300.0
2004-04-30 10:00:00,30.99,31.1,30.9,31.01,223800.0,20.6305,20.7037,20.5706,20.6438,223800.0
2004-04-30 10:30:00,31.02,31.13,30.88,30.99,109600.0,20.6505,20.7237,20.5573,20.6305,109600.0
2004-04-30 11:00:00,31.07,31.31,31.04,31.23,73600.0,20.6838,20.8435,20.6638,20.7903,73600.0
2004-04-30 11:30:00,31.24,31.25,31.1,31.14,55300.0,20.7969,20.8036,20.7037,20.7304,55300.0
2004-04-30 12:00:00,31.14,31.4,31.14,31.4,61000.0,20.7304,20.9035,20.7304,20.9035,61000.0
2004-04-30 12:30:00,31.41,31.43,31.31,31.36,82200.0,20.9101,20.9234,20.8435,20.8768,82200.0
2004-04-30 13:00:00,31.36,31.42,31.31,31.41,89600.0,20.8768,20.9168,20.8435,20.9101,89600.0
2004-04-30 13:30:00,31.41,31.7,31.4,31.68,68600.0,20.9101,21.1032,20.9035,21.0899,68600.0
2004-04-30 14:00:00,31.69,31.75,31.61,31.73,107600.0,21.0965,21.1365,21.0433,21.1231,107600.0
2004-04-30 14:30:00,31.73,31.89,31.65,31.73,131800.0,21.1231,21.2297,21.0699,21.1231,131800.0
2004-04-30 15:00:00,31.72,31.72,31.3,31.31,125100.0,21.1165,21.1165,20.8369,20.8435,125100.0
2004-04-30 15:30:00,31.31,31.43,31.23,31.4,273700.0,20.8435,20.9234,20.7903,20.9035,273700.0
2004-05-03 09:30:00,31.43,31.44,30.93,31.1,136400.0,20.9234,20.9301,20.5906,20.7037,136400.0
2004-05-03 10:00:00,31.12,31.5,30.93,31.48,247300.0,20.7171,20.97,20.5906,20.9567,247300.0
2004-05-03 10:30:00,31.47,31.88,31.37,31.74,174400.0,20.9501,21.223,20.8835,21.1298,174400.0
2004-05-03 11:00:00,31.73,31.75,31.45,31.48,87300.0,21.1231,21.1365,20.9367,20.9567,87300.0
2004-05-03 11:30:00,31.49,31.5,31.43,31.48,51500.0,20.9634,20.97,20.9234,20.9567,51500.0
2004-05-03 12:00:00,31.48,31.48,31.38,31.42,100400.0,20.9567,20.9567,20.8901,20.9168,100400.0
2004-05-03 12:30:00,31.42,31.42,31.37,31.4,35300.0,20.9168,20.9168,20.8835,20.9035,35300.0
2004-05-03 13:00:00,31.42,31.42,31.22,31.25,57000.0,20.9168,20.9168,20.7836,20.8036,57000.0
2004-05-03 13:30:00,31.22,31.32,31.18,31.21,44500.0,20.7836,20.8502,20.757,20.777,44500.0
2004-05-03 14:00:00,31.21,31.28,31.16,31.18,72700.0,20.777,20.8236,20.7437,20.757,72700.0
2004-05-03 14:30:00,31.19,31.23,31.0,31.05,103500.0,20.7637,20.7903,20.6372,20.6705,103500.0
2004-05-03 15:00:00,31.06,31.17,30.94,30.97,209500.0,20.6771,20.7503,20.5972,20.6172,209500.0
2004-05-03 15:30:00,30.97,31.05,30.95,31.05,219900.0,20.6172,20.6705,20.6039,20.6705,219900.0
2004-05-04 09:30:00,31.1,31.43,31.01,31.32,63400.0,20.7037,20.9234,20.6438,20.8502,63400.0
2004-05-04 10:00:00,31.29,31.39,31.19,31.3,104800.0,20.8302,20.8968,20.7637,20.8369,104800.0
2004-05-04 10:30:00,31.28,31.39,31.27,31.34,77700.0,20.8236,20.8968,20.8169,20.8635,77700.0
2004-05-04 11:00:00,31.33,31.33,31.13,31.15,54900.0,20.8569,20.8569,20.7237,20.737,54900.0
2004-05-04 11:30:00,31.13,31.2,31.08,31.16,130900.0,20.7237,20.7703,20.6904,20.7437,130900.0
2004-05-04 12:00:00,31.16,31.2,31.13,31.15,31300.0,20.7437,20.7703,20.7237,20.737,31300.0
2004-05-04 12:30:00,31.18,31.18,31.08,31.09,38400.0,20.757,20.757,20.6904,20.6971,38400.0
2004-05-04 13:00:00,31.09,31.16,31.06,31.13,39700.0,20.6971,20.7437,20.6771,20.7237,39700.0
2004-05-04 13:30:00,31.14,31.17,31.11,31.16,104000.0,20.7304,20.7503,20.7104,20.7437,104000.0
2004-05-04 14:00:00,31.16,31.2,30.93,31.01,150700.0,20.7437,20.7703,20.5906,20.6438,150700.0
2004-05-04 14:30:00,31.01,31.52,31.0,31.5,149600.0,20.6438,20.9833,20.6372,20.97,149600.0
2004-05-04 15:00:00,31.52,31.63,31.13,31.13,91800.0,20.9833,21.0566,20.7237,20.7237,91800.0
2004-05-04 15:30:00,31.14,31.24,31.1,31.24,182900.0,20.7304,20.7969,20.7037,20.7969,182900.0
2004-05-05 09:30:00,31.31,31.67,31.17,31.58,56500.0,20.8435,21.0832,20.7503,21.0233,56500.0
2004-05-05 10:00:00,31.58,31.86,31.54,31.84,138900.0,21.0233,21.2097,20.9967,21.1964,138900.0
2004-05-05 10:30:00,31.81,31.85,31.69,31.76,100100.0,21.1764,21.203,21.0965,21.1431,100100.0
2004-05-05 11:00:00,31.76,31.81,31.63,31.72,49800.0,21.1431,21.1764,21.0566,21.1165,49800.0
2004-05-05 11:30:00,31.69,31.86,31.67,31.83,42200.0,21.0965,21.2097,21.0832,21.1897,42200.0
2004-05-05 12:00:00,31.79,31.85,31.74,31.74,53800.0,21.1631,21.203,21.1298,21.1298,53800.0
2004-05-05 12:30:00,31.74,31.74,31.57,31.58,35900.0,21.1298,21.1298,21.0166,21.0233,35900.0
2004-05-05 13:00:00,31.6,31.66,31.6,31.61,216300.0,21.0366,21.0765,21.0366,21.0433,216300.0
2004-05-05 13:30:00,31.61,31.7,31.59,31.61,33300.0,21.0433,21.1032,21.0299,21.0433,33300.0
2004-05-05 14:00:00,31.61,31.7,31.57,31.63,152100.0,21.0433,21.1032,21.0166,21.0566,152100.0
2004-05-05 14:30:00,31.64,31.75,31.6,31.74,89200.0,21.0632,21.1365,21.0366,21.1298,89200.0
2004-05-05 15:00:00,31.74,31.84,31.65,31.66,99200.0,21.1298,21.1964,21.0699,21.0765,99200.0
2004-05-05 15:30:00,31.66,31.81,31.64,31.7,224800.0,21.0765,21.1764,21.0632,21.1032,224800.0
2004-05-06 09:30:00,32.1,32.2,31.42,32.09,364800.0,21.3695,21.436,20.9168,21.3628,364800.0
2004-05-06 10:00:00,32.09,32.12,31.71,31.77,329300.0,21.3628,21.3828,21.1098,21.1498,329300.0
2004-05-06 10:30:00,31.77,31.77,31.42,31.46,232900.0,21.1498,21.1498,20.9168,20.9434,232900.0
2004-05-06 11:00:00,31.47,31.64,31.36,31.63,167200.0,20.9501,21.0632,20.8768,21.0566,167200.0
2004-05-06 11:30:00,31.63,31.66,31.54,31.58,98300.0,21.0566,21.0765,20.9967,21.0233,98300.0
2004-05-06 12:00:00,31.58,31.65,31.55,31.63,84300.0,21.0233,21.0699,21.0033,21.0566,84300.0
2004-05-06 12:30:00,31.63,31.65,31.3,31.5,241300.0,21.0566,21.0699,20.8369,20.97,241300.0
2004-05-06 13:00:00,31.54,31.79,31.49,31.74,468500.0,20.9967,21.1631,20.9634,21.1298,468500.0
2004-05-06 13:30:00,31.75,31.95,31.72,31.92,314100.0,21.1365,21.2696,21.1165,21.2496,314100.0
2004-05-06 14:00:00,31.92,31.95,31.88,31.94,150000.0,21.2496,21.2696,21.223,21.2629,150000.0
2004-05-06 14:30:00,31.93,32.64,31.93,32.6,486800.0,21.2563,21.7289,21.2563,21.7023,486800.0
2004-05-06 15:00:00,32.6,33.09,32.6,33.09,560400.0,21.7023,22.0285,21.7023,22.0285,560400.0
2004-05-06 15:30:00,33.1,33.21,32.95,32.96,465600.0,22.0352,22.1084,21.9353,21.942,465600.0
2004-05-07 09:30:00,32.55,33.76,32.54,33.56,301800.0,21.669,22.4745,21.6624,22.3414,301800.0
2004-05-07 10:00:00,33.55,33.73,33.25,33.27,242000.0,22.3347,22.4546,22.135,22.1483,242000.0
2004-05-07 10:30:00,33.26,33.34,33.23,33.28,136500.0,22.1417,22.1949,22.1217,22.155,136500.0
2004-05-07 11:00:00,33.28,33.38,33.2,33.38,115300.0,22.155,22.2216,22.1017,22.2216,115300.0
2004-05-07 11:30:00,33.39,33.45,33.3,33.36,81300.0,22.2282,22.2682,22.1683,22.2083,81300.0
2004-05-07 12:00:00,33.36,33.37,33.26,33.31,128300.0,22.2083,22.2149,22.1417,22.175,128300.0
2004-05-07 12:30:00,33.32,33.33,32.8,33.1,130600.0,22.1816,22.1883,21.8355,22.0352,130600.0
2004-05-07 13:00:00,33.1,33.1,33.0,33.05,175700.0,22.0352,22.0352,21.9686,22.0019,175700.0
2004-05-07 13:30:00,33.05,33.1,32.94,32.97,139000.0,22.0019,22.0352,21.9287,21.9486,139000.0
2004-05-07 14:00:00,32.98,33.0,32.72,32.83,147800.0,21.9553,21.9686,21.7822,21.8554,147800.0
2004-05-07 14:30:00,32.84,32.85,32.6,32.63,136200.0,21.8621,21.8687,21.7023,21.7223,136200.0
2004-05-07 15:00:00,32.65,32.75,32.38,32.38,199900.0,21.7356,21.8022,21.5559,21.5559,199900.0
2004-05-07 15:30:00,32.39,32.5,32.35,32.45,233300.0,21.5625,21.6357,21.5359,21.6025,233300.0
2004-05-10 09:30:00,32.05,32.35,31.81,32.3,209000.0,21.3362,21.5359,21.1764,21.5026,209000.0
2004-05-10 10:00:00,32.3,32.58,32.22,32.51,163300.0,21.5026,21.689,21.4493,21.6424,163300.0
2004-05-10 10:30:00,32.51,32.51,32.25,32.38,92300.0,21.6424,21.6424,21.4693,21.5559,92300.0
2004-05-10 11:00:00,32.35,32.4,32.25,32.38,227600.0,21.5359,21.5692,21.4693,21.5559,227600.0
2004-05-10 11:30:00,32.38,32.6,32.33,32.38,114500.0,21.5559,21.7023,21.5226,21.5559,114500.0
2004-05-10 12:00:00,32.38,32.72,32.38,32.68,51000.0,21.5559,21.7822,21.5559,21.7556,51000.0
2004-05-10 12:30:00,32.69,33.05,32.68,32.97,160700.0,21.7622,22.0019,21.7556,21.9486,160700.0
2004-05-10 13:00:00,33.0,33.0,32.69,32.92,69000.0,21.9686,21.9686,21.7622,21.9153,69000.0
2004-05-10 13:30:00,32.91,32.91,32.52,32.55,65000.0,21.9087,21.9087,21.6491,21.669,65000.0
2004-05-10 14:00:00,32.55,32.72,32.52,32.56,45400.0,21.669,21.7822,21.6491,21.6757,45400.0
2004-05-10 14:30:00,32.57,32.67,32.47,32.67,132100.0,21.6823,21.7489,21.6158,21.7489,132100.0
2004-05-10 15:00:00,32.67,32.78,32.5,32.5,157300.0,21.7489,21.8221,21.6357,21.6357,157300.0
2004-05-10 15:30:00,32.51,32.75,32.41,32.55,232500.0,21.6424,21.8022,21.5758,21.669,232500.0
2004-05-11 09:30:00,34.5,34.56,33.33,33.69,632100.0,22.9672,23.0071,22.1883,22.4279,632100.0
2004-05-11 10:00:00,33.7,33.95,33.67,33.67,363000.0,22.4346,22.601,22.4146,22.4146,363000.0
2004-05-11 10:30:00,33.68,34.2,33.65,34.15,307400.0,22.4213,22.7675,22.4013,22.7342,307400.0
2004-05-11 11:00:00,34.15,34.23,33.98,34.02,303700.0,22.7342,22.7874,22.621,22.6476,303700.0
2004-05-11 11:30:00,34.01,34.1,33.91,34.03,250000.0,22.641,22.7009,22.5744,22.6543,250000.0
2004-05-11 12:00:00,34.03,34.03,33.92,33.92,377500.0,22.6543,22.6543,22.5811,22.5811,377500.0
2004-05-11 12:30:00,33.92,34.02,33.9,33.96,217600.0,22.5811,22.6476,22.5677,22.6077,217600.0
2004-05-11 13:00:00,33.95,33.96,33.87,33.91,343600.0,22.601,22.6077,22.5478,22.5744,343600.0
2004-05-11 13:30:00,33.9,33.91,33.77,33.86,314100.0,22.5677,22.5744,22.4812,22.5411,314100.0
2004-05-11 14:00:00,33.9,33.92,33.84,33.89,67200.0,22.5677,22.5811,22.5278,22.5611,67200.0
2004-05-11 14:30:00,33.9,33.91,33.85,33.88,222800.0,22.5677,22.5744,22.5345,22.5544,222800.0
2004-05-11 15:00:00,33.88,33.92,33.85,33.9,186200.0,22.5544,22.5811,22.5345,22.5677,186200.0
2004-05-11 15:30:00,33.9,33.99,33.86,33.87,370300.0,22.5677,22.6277,22.5411,22.5478,370300.0
2004-05-12 09:30:00,35.0,35.09,34.55,34.77,936700.0,23.3,23.3599,23.0005,23.1469,936700.0
2004-05-12 10:00:00,34.76,34.89,34.53,34.55,500200.0,23.1403,23.2268,22.9871,23.0005,500200.0
2004-05-12 10:30:00,34.56,34.83,34.54,34.54,417200.0,23.0071,23.1869,22.9938,22.9938,417200.0
2004-05-12 11:00:00,34.55,34.6,34.41,34.53,365800.0,23.0005,23.0337,22.9073,22.9871,365800.0
2004-05-12 11:30:00,34.54,34.75,34.53,34.6,381400.0,22.9938,23.1336,22.9871,23.0337,381400.0
2004-05-12 12:00:00,34.6,34.6,34.46,34.46,168400.0,23.0337,23.0337,22.9405,22.9405,168400.0
2004-05-12 12:30:00,34.46,34.53,34.43,34.46,203600.0,22.9405,22.9871,22.9206,22.9405,203600.0
2004-05-12 13:00:00,34.46,34.55,34.41,34.41,221000.0,22.9405,23.0005,22.9073,22.9073,221000.0
2004-05-12 13:30:00,34.41,34.41,34.15,34.25,142800.0,22.9073,22.9073,22.7342,22.8007,142800.0
2004-05-12 14:00:00,34.25,34.34,34.17,34.3,125600.0,22.8007,22.8607,22.7475,22.834,125600.0
2004-05-12 14:30:00,34.3,34.45,34.05,34.08,335500.0,22.834,22.9339,22.6676,22.6876,335500.0
2004-05-12 15:00:00,34.05,34.47,34.0,34.44,519200.0,22.6676,22.9472,22.6343,22.9272,519200.0
2004-05-12 15:30:00,34.44,34.94,34.44,34.94,429800.0,22.9272,23.2601,22.9272,23.2601,429800.0
2004-05-13 09:30:00,34.8,35.0,34.58,34.73,158300.0,23.1669,23.3,23.0204,23.1203,158300.0
2004-05-13 10:00:00,34.72,34.72,34.21,34.47,258500.0,23.1136,23.1136,22.7741,22.9472,258500.0
2004-05-13 10:30:00,34.41,34.62,34.35,34.52,125900.0,22.9073,23.0471,22.8673,22.9805,125900.0
2004-05-13 11:00:00,34.49,34.52,34.32,34.33,190800.0,22.9605,22.9805,22.8473,22.854,190800.0
2004-05-13 11:30:00,34.33,34.61,34.24,34.59,154200.0,22.854,23.0404,22.7941,23.0271,154200.0
2004-05-13 12:00:00,34.6,34.85,34.57,34.8,152500.0,23.0337,23.2002,23.0138,23.1669,152500.0
2004-05-13 12:30:00,34.8,34.87,34.66,34.68,154800.0,23.1669,23.2135,23.0737,23.087,154800.0
2004-05-13 13:00:00,34.68,34.87,34.65,34.87,180800.0,23.087,23.2135,23.067,23.2135,180800.0
2004-05-13 13:30:00,34.86,34.89,34.75,34.8,75000.0,23.2068,23.2268,23.1336,23.1669,75000.0
2004-05-13 14:00:00,34.77,34.88,34.67,34.71,119700.0,23.1469,23.2201,23.0803,23.107,119700.0
2004-05-13 14:30:00,34.72,34.89,34.7,34.8,67800.0,23.1136,23.2268,23.1003,23.1669,67800.0
2004-05-13 15:00:00,34.8,35.06,34.78,34.91,152200.0,23.1669,23.34,23.1536,23.2401,152200.0
2004-05-13 15:30:00,34.91,35.06,34.81,34.94,216900.0,23.2401,23.34,23.1735,23.2601,216900.0
2004-05-14 09:30:00,34.85,35.15,34.75,34.83,138200.0,23.2002,23.3999,23.1336,23.1869,138200.0
2004-05-14 10:00:00,34.83,34.9,34.54,34.6,120100.0,23.1869,23.2335,22.9938,23.0337,120100.0
2004-05-14 10:30:00,34.59,34.8,34.57,34.79,112200.0,23.0271,23.1669,23.0138,23.1602,112200.0
2004-05-14 11:00:00,34.77,34.78,34.63,34.65,83300.0,23.1469,23.1536,23.0537,23.067,83300.0
2004-05-14 11:30:00,34.61,34.69,34.57,34.6,68800.0,23.0404,23.0937,23.0138,23.0337,68800.0
2004-05-14 12:00:00,34.6,34.85,34.6,34.75,42400.0,23.0337,23.2002,23.0337,23.1336,42400.0
2004-05-14 12:30:00,34.75,34.81,34.71,34.8,29300.0,23.1336,23.1735,23.107,23.1669,29300.0
2004-05-14 13:00:00,34.81,34.91,34.7,34.76,45200.0,23.1735,23.2401,23.1003,23.1403,45200.0
2004-05-14 13:30:00,34.76,34.8,34.69,34.79,35700.0,23.1403,23.1669,23.0937,23.1602,35700.0
2004-05-14 14:00:00,34.77,34.88,34.73,34.81,101100.0,23.1469,23.2201,23.1203,23.1735,101100.0
2004-05-14 14:30:00,34.79,34.82,34.72,34.78,161300.0,23.1602,23.1802,23.1136,23.1536,161300.0
2004-05-14 15:00:00,34.77,34.85,34.71,34.82,71900.0,23.1469,23.2002,23.107,23.1802,71900.0
2004-05-14 15:30:00,34.82,34.86,34.79,34.85,138600.0,23.1802,23.2068,23.1602,23.2002,138600.0
2004-05-17 09:30:00,34.2,34.45,34.2,34.35,98500.0,22.7675,22.9339,22.7675,22.8673,98500.0
2004-05-17 10:00:00,34.35,34.35,33.55,33.86,212800.0,22.8673,22.8673,22.3347,22.5411,212800.0
2004-05-17 10:30:00,33.86,34.0,33.86,33.96,162000.0,22.5411,22.6343,22.5411,22.6077,162000.0
2004-05-17 11:00:00,33.97,34.29,33.93,34.14,170700.0,22.6143,22.8274,22.5877,22.7275,170700.0
2004-05-17 11:30:00,34.14,34.25,34.0,34.16,103700.0,22.7275,22.8007,22.6343,22.7408,103700.0
2004-05-17 12:00:00,34.15,34.56,34.15,34.33,109400.0,22.7342,23.0071,22.7342,22.854,109400.0
2004-05-17 12:30:00,34.33,34.33,34.16,34.18,79200.0,22.854,22.854,22.7408,22.7541,79200.0
2004-05-17 13:00:00,34.17,34.4,34.15,34.25,63100.0,22.7475,22.9006,22.7342,22.8007,63100.0
2004-05-17 13:30:00,34.25,34.31,34.2,34.22,122400.0,22.8007,22.8407,22.7675,22.7808,122400.0
2004-05-17 14:00:00,34.22,34.59,34.22,34.41,60300.0,22.7808,23.0271,22.7808,22.9073,60300.0
2004-05-17 14:30:00,34.41,34.54,34.18,34.3,112800.0,22.9073,22.9938,22.7541,22.834,112800.0
2004-05-17 15:00:00,34.3,34.49,34.22,34.24,136500.0,22.834,22.9605,22.7808,22.7941,136500.0
2004-05-17 15:30:00,34.23,34.45,34.15,34.33,219600.0,22.7874,22.9339,22.7342,22.854,219600.0
2004-05-18 09:30:00,34.45,34.85,34.4,34.55,133300.0,22.9339,23.2002,22.9006,23.0005,133300.0
2004-05-18 10:00:00,34.55,34.7,34.54,34.64,83200.0,23.0005,23.1003,22.9938,23.0604,83200.0
2004-05-18 10:30:00,34.61,34.61,34.46,34.5,126200.0,23.0404,23.0404,22.9405,22.9672,126200.0
2004-05-18 11:00:00,34.5,34.5,34.4,34.42,90100.0,22.9672,22.9672,22.9006,22.9139,90100.0
2004-05-18 11:30:00,34.42,34.62,34.38,34.62,75200.0,22.9139,23.0471,22.8873,23.0471,75200.0
2004-05-18 12:00:00,34.62,34.69,34.48,34.62,80900.0,23.0471,23.0937,22.9539,23.0471,80900.0
2004-05-18 12:30:00,34.61,34.65,34.58,34.58,36200.0,23.0404,23.067,23.0204,23.0204,36200.0
2004-05-18 13:00:00,34.59,34.63,34.56,34.63,32000.0,23.0271,23.0537,23.0071,23.0537,32000.0
2004-05-18 13:30:00,34.62,34.66,34.59,34.59,52100.0,23.0471,23.0737,23.0271,23.0271,52100.0
2004-05-18 14:00:00,34.59,34.62,34.53,34.53,57200.0,23.0271,23.0471,22.9871,22.9871,57200.0
2004-05-18 14:30:00,34.53,34.66,34.45,34.61,69600.0,22.9871,23.0737,22.9339,23.0404,69600.0
2004-05-18 15:00:00,34.62,34.85,34.56,34.8,85200.0,23.0471,23.2002,23.0071,23.1669,85200.0
2004-05-18 15:30:00,34.81,34.85,34.75,34.81,92100.0,23.1735,23.2002,23.1336,23.1735,92100.0
2004-05-19 09:30:00,35.0,35.09,34.67,34.8,285500.0,23.3,23.3599,23.0803,23.1669,285500.0
2004-05-19 10:00:00,34.83,35.08,34.83,35.0,422700.0,23.1869,23.3533,23.1869,23.3,422700.0
2004-05-19 10:30:00,35.0,35.1,34.84,34.84,169800.0,23.3,23.3666,23.1935,23.1935,169800.0
2004-05-19 11:00:00,34.85,34.91,34.75,34.81,130200.0,23.2002,23.2401,23.1336,23.1735,130200.0
2004-05-19 11:30:00,34.8,34.8,34.5,34.58,105500.0,23.1669,23.1669,22.9672,23.0204,105500.0
2004-05-19 12:00:00,34.56,34.81,34.56,34.8,107300.0,23.0071,23.1735,23.0071,23.1669,107300.0
2004-05-19 12:30:00,34.8,34.8,34.64,34.7,80400.0,23.1669,23.1669,23.0604,23.1003,80400.0
2004-05-19 13:00:00,34.66,34.7,34.62,34.62,29300.0,23.0737,23.1003,23.0471,23.0471,29300.0
2004-05-19 13:30:00,34.64,34.74,34.6,34.66,88900.0,23.0604,23.1269,23.0337,23.0737,88900.0
2004-05-19 14:00:00,34.66,34.7,34.36,34.46,80200.0,23.0737,23.1003,22.874,22.9405,80200.0
2004-05-19 14:30:00,34.47,34.6,34.47,34.5,211900.0,22.9472,23.0337,22.9472,22.9672,211900.0
2004-05-19 15:00:00,34.5,34.55,34.37,34.45,131100.0,22.9672,23.0005,22.8806,22.9339,131100.0
2004-05-19 15:30:00,34.47,34.47,34.36,34.38,173800.0,22.9472,22.9472,22.874,22.8873,173800.0
2004-05-20 09:30:00,34.41,34.42,34.11,34.21,58900.0,22.9073,22.9139,22.7075,22.7741,58900.0
2004-05-20 10:00:00,34.3,34.3,33.94,33.96,62600.0,22.834,22.834,22.5944,22.6077,62600.0
2004-05-20 10:30:00,33.96,34.11,33.94,34.03,44200.0,22.6077,22.7075,22.5944,22.6543,44200.0
2004-05-20 11:00:00,34.06,34.09,34.0,34.08,36400.0,22.6743,22.6942,22.6343,22.6876,36400.0
2004-05-20 11:30:00,34.08,34.11,33.99,34.02,23900.0,22.6876,22.7075,22.6277,22.6476,23900.0
2004-05-20 12:00:00,34.01,34.04,33.76,33.8,73200.0,22.641,22.6609,22.4745,22.5012,73200.0
2004-05-20 12:30:00,33.7,33.82,33.64,33.74,167300.0,22.4346,22.5145,22.3947,22.4612,167300.0
2004-05-20 13:00:00,33.74,33.75,33.62,33.74,90400.0,22.4612,22.4679,22.3813,22.4612,90400.0
2004-05-20 13:30:00,33.74,33.89,33.7,33.78,96800.0,22.4612,22.5611,22.4346,22.4879,96800.0
2004-05-20 14:00:00,33.78,33.92,33.74,33.75,88700.0,22.4879,22.5811,22.4612,22.4679,88700.0
2004-05-20 14:30:00,33.75,33.77,33.68,33.73,178300.0,22.4679,22.4812,22.4213,22.4546,178300.0
2004-05-20 15:00:00,33.72,33.77,33.65,33.72,188900.0,22.4479,22.4812,22.4013,22.4479,188900.0
2004-05-20 15:30:00,33.72,33.8,33.6,33.8,311300.0,22.4479,22.5012,22.368,22.5012,311300.0
2004-05-21 09:30:00,33.82,34.02,33.66,33.75,126900.0,22.5145,22.6476,22.408,22.4679,126900.0
2004-05-21 10:00:00,33.76,33.9,33.76,33.86,79700.0,22.4745,22.5677,22.4745,22.5411,79700.0
2004-05-21 10:30:00,33.85,34.16,33.85,34.13,72500.0,22.5345,22.7408,22.5345,22.7209,72500.0
2004-05-21 11:00:00,34.13,34.25,34.09,34.2,60500.0,22.7209,22.8007,22.6942,22.7675,60500.0
2004-05-21 11:30:00,34.2,34.35,34.09,34.1,70100.0,22.7675,22.8673,22.6942,22.7009,70100.0
2004-05-21 12:00:00,34.1,34.23,34.07,34.23,50700.0,22.7009,22.7874,22.6809,22.7874,50700.0
2004-05-21 12:30:00,34.22,34.25,34.19,34.22,32100.0,22.7808,22.8007,22.7608,22.7808,32100.0
2004-05-21 13:00:00,34.2,34.21,34.06,34.14,28800.0,22.7675,22.7741,22.6743,22.7275,28800.0
2004-05-21 13:30:00,34.14,34.22,34.01,34.13,49700.0,22.7275,22.7808,22.641,22.7209,49700.0
2004-05-21 14:00:00,34.1,34.18,34.06,34.1,37900.0,22.7009,22.7541,22.6743,22.7009,37900.0
2004-05-21 14:30:00,34.1,34.16,34.0,34.06,74400.0,22.7009,22.7408,22.6343,22.6743,74400.0
2004-05-21 15:00:00,34.12,34.42,34.08,34.32,116700.0,22.7142,22.9139,22.6876,22.8473,116700.0
2004-05-21 15:30:00,34.35,34.46,34.25,34.4,160800.0,22.8673,22.9405,22.8007,22.9006,160800.0
2004-05-24 09:30:00,34.58,35.18,34.58,35.12,165900.0,23.0204,23.4199,23.0204,23.3799,165900.0
2004-05-24 10:00:00,35.12,35.12,34.92,34.98,96600.0,23.3799,23.3799,23.2468,23.2867,96600.0
2004-05-24 10:30:00,34.98,35.04,34.85,34.93,115200.0,23.2867,23.3267,23.2002,23.2534,115200.0
2004-05-24 11:00:00,34.94,34.98,34.72,34.72,103100.0,23.2601,23.2867,23.1136,23.1136,103100.0
2004-05-24 11:30:00,34.73,34.8,34.55,34.75,85300.0,23.1203,23.1669,23.0005,23.1336,85300.0
2004-05-24 12:00:00,34.75,34.78,34.6,34.67,62300.0,23.1336,23.1536,23.0337,23.0803,62300.0
2004-05-24 12:30:00,34.68,34.81,34.68,34.76,77100.0,23.087,23.1735,23.087,23.1403,77100.0
2004-05-24 13:00:00,34.77,34.84,34.72,34.73,40400.0,23.1469,23.1935,23.1136,23.1203,40400.0
2004-05-24 13:30:00,34.74,34.85,34.73,34.8,43900.0,23.1269,23.2002,23.1203,23.1669,43900.0
2004-05-24 14:00:00,34.81,34.84,34.8,34.83,37300.0,23.1735,23.1935,23.1669,23.1869,37300.0
2004-05-24 14:30:00,34.82,34.84,34.77,34.84,84500.0,23.1802,23.1935,23.1469,23.1935,84500.0
2004-05-24 15:00:00,34.84,34.89,34.81,34.83,52500.0,23.1935,23.2268,23.1735,23.1869,52500.0
2004-05-24 15:30:00,34.82,35.03,34.82,35.01,202800.0,23.1802,23.32,23.1802,23.3067,202800.0
2004-05-25 09:30:00,35.01,35.08,35.0,35.0,84500.0,23.3067,23.3533,23.3,23.3,84500.0
2004-05-25 10:00:00,35.02,35.48,35.0,35.46,149800.0,23.3133,23.6196,23.3,23.6063,149800.0
2004-05-25 10:30:00,35.48,35.74,35.43,35.45,144500.0,23.6196,23.7927,23.5863,23.5996,144500.0
2004-05-25 11:00:00,35.46,35.49,35.37,35.4,66600.0,23.6063,23.6262,23.5463,23.5663,66600.0
2004-05-25 11:30:00,35.41,35.63,35.4,35.59,167800.0,23.573,23.7194,23.5663,23.6928,167800.0
2004-05-25 12:00:00,35.58,35.61,35.5,35.56,91200.0,23.6861,23.7061,23.6329,23.6728,91200.0
2004-05-25 12:30:00,35.57,36.07,35.57,36.07,119500.0,23.6795,24.0123,23.6795,24.0123,119500.0
2004-05-25 13:00:00,36.07,36.09,35.85,35.97,108700.0,24.0123,24.0257,23.8659,23.9458,108700.0
2004-05-25 13:30:00,36.0,36.01,35.86,35.92,107600.0,23.9657,23.9724,23.8725,23.9125,107600.0
2004-05-25 14:00:00,35.92,35.95,35.89,35.9,49800.0,23.9125,23.9325,23.8925,23.8992,49800.0
2004-05-25 14:30:00,35.89,36.0,35.89,35.96,90900.0,23.8925,23.9657,23.8925,23.9391,90900.0
2004-05-25 15:00:00,35.98,36.04,35.9,35.99,138300.0,23.9524,23.9924,23.8992,23.9591,138300.0
2004-05-25 15:30:00,35.99,36.26,35.93,36.13,237100.0,23.9591,24.1388,23.9191,24.0523,237100.0
2004-05-26 09:30:00,35.89,36.1,35.72,35.93,195700.0,23.8925,24.0323,23.7793,23.9191,195700.0
2004-05-26 10:00:00,35.88,35.88,35.68,35.75,98500.0,23.8859,23.8859,23.7527,23.7993,98500.0
2004-05-26 10:30:00,35.73,35.73,35.52,35.67,121100.0,23.786,23.786,23.6462,23.7461,121100.0
2004-05-26 11:00:00,35.67,35.92,35.6,35.61,144200.0,23.7461,23.9125,23.6995,23.7061,144200.0
2004-05-26 11:30:00,35.61,35.83,35.55,35.83,169000.0,23.7061,23.8526,23.6662,23.8526,169000.0
2004-05-26 12:00:00,35.82,36.08,35.8,36.02,118300.0,23.8459,24.019,23.8326,23.9791,118300.0
2004-05-26 12:30:00,36.0,36.02,35.92,35.97,74700.0,23.9657,23.9791,23.9125,23.9458,74700.0
2004-05-26 13:00:00,35.97,36.2,35.95,36.2,71500.0,23.9458,24.0989,23.9325,24.0989,71500.0
2004-05-26 13:30:00,36.22,36.25,36.14,36.16,112900.0,24.1122,24.1322,24.0589,24.0723,112900.0
2004-05-26 14:00:00,36.18,36.25,36.14,36.16,41600.0,24.0856,24.1322,24.0589,24.0723,41600.0
2004-05-26 14:30:00,36.15,36.41,36.14,36.26,71300.0,24.0656,24.2387,24.0589,24.1388,71300.0
2004-05-26 15:00:00,36.29,36.35,36.22,36.24,80900.0,24.1588,24.1987,24.1122,24.1255,80900.0
2004-05-26 15:30:00,36.24,36.3,36.06,36.1,110300.0,24.1255,24.1655,24.0057,24.0323,110300.0
2004-05-27 09:30:00,36.0,36.77,36.0,36.65,103300.0,24.0488,24.5632,24.0488,24.483,103300.0
2004-05-27 10:00:00,36.65,36.84,36.65,36.71,109800.0,24.483,24.6099,24.483,24.5231,109800.0
2004-05-27 10:30:00,36.72,36.76,36.62,36.68,74700.0,24.5298,24.5565,24.463,24.503,74700.0
2004-05-27 11:00:00,36.69,36.79,36.45,36.5,148900.0,24.5097,24.5765,24.3494,24.3828,148900.0
2004-05-27 11:30:00,36.49,36.5,36.32,36.32,119300.0,24.3761,24.3828,24.2626,24.2626,119300.0
2004-05-27 12:00:00,36.32,36.32,36.13,36.18,82400.0,24.2626,24.2626,24.1356,24.169,82400.0
2004-05-27 12:30:00,36.18,36.2,35.91,35.92,48200.0,24.169,24.1824,23.9887,23.9954,48200.0
2004-05-27 13:00:00,35.92,35.99,35.9,35.96,79900.0,23.9954,24.0421,23.982,24.0221,79900.0
2004-05-27 13:30:00,35.97,35.98,35.7,35.72,93400.0,24.0288,24.0354,23.8484,23.8617,93400.0
2004-05-27 14:00:00,35.73,35.92,35.72,35.91,125200.0,23.8684,23.9954,23.8617,23.9887,125200.0
2004-05-27 14:30:00,35.92,36.0,35.88,35.96,41800.0,23.9954,24.0488,23.9686,24.0221,41800.0
2004-05-27 15:00:00,35.95,35.98,35.82,35.94,114900.0,24.0154,24.0354,23.9285,24.0087,114900.0
2004-05-27 15:30:00,35.95,36.21,35.94,36.09,128800.0,24.0154,24.1891,24.0087,24.1089,128800.0
2004-05-28 09:30:00,36.25,36.44,35.69,36.07,119400.0,24.2158,24.3427,23.8417,24.0956,119400.0
2004-05-28 10:00:00,36.08,36.19,36.02,36.08,87500.0,24.1022,24.1757,24.0622,24.1022,87500.0
2004-05-28 10:30:00,36.08,36.2,36.06,36.1,51000.0,24.1022,24.1824,24.0889,24.1156,51000.0
2004-05-28 11:00:00,36.12,36.2,36.11,36.11,44200.0,24.129,24.1824,24.1223,24.1223,44200.0
2004-05-28 11:30:00,36.13,36.25,36.1,36.18,42600.0,24.1356,24.2158,24.1156,24.169,42600.0
2004-05-28 12:00:00,36.21,36.28,36.17,36.26,29600.0,24.1891,24.2358,24.1624,24.2225,29600.0
2004-05-28 12:30:00,36.28,36.3,36.26,36.29,21600.0,24.2358,24.2492,24.2225,24.2425,21600.0
2004-05-28 13:00:00,36.3,36.32,36.28,36.32,24900.0,24.2492,24.2626,24.2358,24.2626,24900.0
2004-05-28 13:30:00,36.3,36.35,36.27,36.31,78500.0,24.2492,24.2826,24.2292,24.2559,78500.0
2004-05-28 14:00:00,36.31,36.34,36.29,36.32,27200.0,24.2559,24.2759,24.2425,24.2626,27200.0
2004-05-28 14:30:00,36.32,36.32,36.22,36.23,17400.0,24.2626,24.2626,24.1958,24.2024,17400.0
2004-05-28 15:00:00,36.25,36.28,36.21,36.23,55000.0,24.2158,24.2358,24.1891,24.2024,55000.0
2004-05-28 15:30:00,36.23,36.38,36.2,36.36,66200.0,24.2024,24.3026,24.1824,24.2893,66200.0
2004-06-01 09:30:00,36.25,36.57,36.25,36.44,102000.0,24.2158,24.4296,24.2158,24.3427,102000.0
2004-06-01 10:00:00,36.45,36.86,36.45,36.6,108600.0,24.3494,24.6233,24.3494,24.4496,108600.0
2004-06-01 10:30:00,36.55,36.58,36.41,36.53,110500.0,24.4162,24.4362,24.3227,24.4028,110500.0
2004-06-01 11:00:00,36.53,36.53,36.3,36.32,67900.0,24.4028,24.4028,24.2492,24.2626,67900.0
2004-06-01 11:30:00,36.3,36.31,36.08,36.13,98100.0,24.2492,24.2559,24.1022,24.1356,98100.0
2004-06-01 12:00:00,36.1,36.2,36.09,36.17,39200.0,24.1156,24.1824,24.1089,24.1624,39200.0
2004-06-01 12:30:00,36.18,36.19,36.02,36.17,130700.0,24.169,24.1757,24.0622,24.1624,130700.0
2004-06-01 13:00:00,36.16,36.21,36.12,36.17,86400.0,24.1557,24.1891,24.129,24.1624,86400.0
2004-06-01 13:30:00,36.17,36.3,36.16,36.27,57000.0,24.1624,24.2492,24.1557,24.2292,57000.0
2004-06-01 14:00:00,36.3,36.4,36.26,36.31,101600.0,24.2492,24.316,24.2225,24.2559,101600.0
2004-06-01 14:30:00,36.31,36.35,36.21,36.28,96700.0,24.2559,24.2826,24.1891,24.2358,96700.0
2004-06-01 15:00:00,36.31,36.38,36.24,36.37,55900.0,24.2559,24.3026,24.2091,24.296,55900.0
2004-06-01 15:30:00,36.36,36.48,36.35,36.38,119200.0,24.2893,24.3694,24.2826,24.3026,119200.0
2004-06-02 09:30:00,36.5,36.54,36.22,36.27,197400.0,24.3828,24.4095,24.1958,24.2292,197400.0
2004-06-02 10:00:00,36.27,36.32,36.01,36.09,116300.0,24.2292,24.2626,24.0555,24.1089,116300.0
2004-06-02 10:30:00,36.05,36.25,36.0,36.25,101100.0,24.0822,24.2158,24.0488,24.2158,101100.0
2004-06-02 11:00:00,36.23,36.24,36.04,36.1,74900.0,24.2024,24.2091,24.0755,24.1156,74900.0
2004-06-02 11:30:00,36.09,36.15,35.88,35.92,112400.0,24.1089,24.149,23.9686,23.9954,112400.0
2004-06-02 12:00:00,35.89,35.97,35.86,35.95,155300.0,23.9753,24.0288,23.9553,24.0154,155300.0
2004-06-02 12:30:00,35.96,36.1,35.95,36.0,61100.0,24.0221,24.1156,24.0154,24.0488,61100.0
2004-06-02 13:00:00,35.98,36.1,35.91,36.1,73100.0,24.0354,24.1156,23.9887,24.1156,73100.0
2004-06-02 13:30:00,36.09,36.18,36.0,36.12,212600.0,24.1089,24.169,24.0488,24.129,212600.0
2004-06-02 14:00:00,36.12,36.33,36.05,36.33,145300.0,24.129,24.2692,24.0822,24.2692,145300.0
2004-06-02 14:30:00,36.33,36.33,36.22,36.28,112700.0,24.2692,24.2692,24.1958,24.2358,112700.0
2004-06-02 15:00:00,36.28,36.39,36.28,36.28,110300.0,24.2358,24.3093,24.2358,24.2358,110300.0
2004-06-02 15:30:00,36.29,36.48,36.27,36.37,244700.0,24.2425,24.3694,24.2292,24.296,244700.0
2004-06-03 09:30:00,36.3,36.3,35.93,36.24,188800.0,24.2492,24.2492,24.002,24.2091,188800.0
2004-06-03 10:00:00,36.24,36.35,36.05,36.35,122600.0,24.2091,24.2826,24.0822,24.2826,122600.0
2004-06-03 10:30:00,36.36,36.94,36.36,36.92,183100.0,24.2893,24.6767,24.2893,24.6634,183100.0
2004-06-03 11:00:00,36.93,37.57,36.85,37.37,397000.0,24.6701,25.0976,24.6166,24.964,397000.0
2004-06-03 11:30:00,37.37,37.4,37.15,37.21,108400.0,24.964,24.984,24.817,24.8571,108400.0
2004-06-03 12:00:00,37.19,37.4,37.19,37.38,141400.0,24.8437,24.984,24.8437,24.9707,141400.0
2004-06-03 12:30:00,37.38,37.42,37.27,37.36,85000.0,24.9707,24.9974,24.8972,24.9573,85000.0
2004-06-03 13:00:00,37.36,37.46,37.32,37.38,95400.0,24.9573,25.0241,24.9306,24.9707,95400.0
2004-06-03 13:30:00,37.38,37.38,37.2,37.27,92600.0,24.9707,24.9707,24.8504,24.8972,92600.0
2004-06-03 14:00:00,37.23,37.25,36.82,36.85,204700.0,24.8705,24.8838,24.5966,24.6166,204700.0
2004-06-03 14:30:00,36.83,37.09,36.83,37.09,100900.0,24.6033,24.7769,24.6033,24.7769,100900.0
2004-06-03 15:00:00,37.1,37.19,37.02,37.17,70700.0,24.7836,24.8437,24.7302,24.8304,70700.0
2004-06-03 15:30:00,37.18,37.23,37.05,37.08,191300.0,24.8371,24.8705,24.7502,24.7703,191300.0
2004-06-04 09:30:00,37.27,37.42,37.2,37.3,136300.0,24.8972,24.9974,24.8504,24.9172,136300.0
2004-06-04 10:00:00,37.28,37.34,37.1,37.15,157200.0,24.9039,24.9439,24.7836,24.817,157200.0
2004-06-04 10:30:00,37.16,37.34,37.13,37.23,87600.0,24.8237,24.9439,24.8037,24.8705,87600.0
2004-06-04 11:00:00,37.25,37.3,37.14,37.14,77100.0,24.8838,24.9172,24.8103,24.8103,77100.0
2004-06-04 11:30:00,37.13,37.15,37.0,37.01,133700.0,24.8037,24.817,24.7168,24.7235,133700.0
2004-06-04 12:00:00,37.01,37.11,36.95,37.1,90100.0,24.7235,24.7903,24.6834,24.7836,90100.0
2004-06-04 12:30:00,37.1,37.2,37.01,37.02,79800.0,24.7836,24.8504,24.7235,24.7302,79800.0
2004-06-04 13:00:00,37.02,37.03,36.96,36.98,31100.0,24.7302,24.7369,24.6901,24.7035,31100.0
2004-06-04 13:30:00,36.98,36.98,36.85,36.92,116700.0,24.7035,24.7035,24.6166,24.6634,116700.0
2004-06-04 14:00:00,36.92,36.92,36.84,36.85,56700.0,24.6634,24.6634,24.6099,24.6166,56700.0
2004-06-04 14:30:00,36.86,36.96,36.84,36.88,47900.0,24.6233,24.6901,24.6099,24.6367,47900.0
2004-06-04 15:00:00,36.88,36.93,36.75,36.85,92400.0,24.6367,24.6701,24.5498,24.6166,92400.0
2004-06-04 15:30:00,36.85,36.85,36.57,36.58,214400.0,24.6166,24.6166,24.4296,24.4362,214400.0
2004-06-07 09:30:00,36.53,36.95,36.53,36.9,129100.0,24.4028,24.6834,24.4028,24.65,129100.0
2004-06-07 10:00:00,36.9,36.97,36.75,36.8,190300.0,24.65,24.6968,24.5498,24.5832,190300.0
2004-06-07 10:30:00,36.79,36.81,36.75,36.81,59500.0,24.5765,24.5899,24.5498,24.5899,59500.0
2004-06-07 11:00:00,36.82,36.88,36.73,36.77,80100.0,24.5966,24.6367,24.5364,24.5632,80100.0
2004-06-07 11:30:00,36.78,36.84,36.77,36.81,62700.0,24.5698,24.6099,24.5632,24.5899,62700.0
2004-06-07 12:00:00,36.81,36.85,36.8,36.85,38500.0,24.5899,24.6166,24.5832,24.6166,38500.0
2004-06-07 12:30:00,36.85,36.85,36.75,36.8,42600.0,24.6166,24.6166,24.5498,24.5832,42600.0
2004-06-07 13:00:00,36.8,36.85,36.79,36.85,50900.0,24.5832,24.6166,24.5765,24.6166,50900.0
2004-06-07 13:30:00,36.85,36.91,36.8,36.91,68700.0,24.6166,24.6567,24.5832,24.6567,68700.0
2004-06-07 14:00:00,36.93,36.99,36.88,36.92,69800.0,24.6701,24.7101,24.6367,24.6634,69800.0
2004-06-07 14:30:00,36.91,37.21,36.91,37.15,101600.0,24.6567,24.8571,24.6567,24.817,101600.0
2004-06-07 15:00:00,37.15,37.16,37.01,37.07,133700.0,24.817,24.8237,24.7235,24.7636,133700.0
2004-06-07 15:30:00,37.07,37.18,37.06,37.11,175600.0,24.7636,24.8371,24.7569,24.7903,175600.0
2004-06-08 09:30:00,37.13,37.13,36.98,37.07,160900.0,24.8037,24.8037,24.7035,24.7636,160900.0
2004-06-08 10:00:00,37.05,37.32,37.03,37.3,97500.0,24.7502,24.9306,24.7369,24.9172,97500.0
2004-06-08 10:30:00,37.28,37.58,37.28,37.47,106500.0,24.9039,25.1043,24.9039,25.0308,106500.0
2004-06-08 11:00:00,37.47,37.57,37.43,37.52,90400.0,25.0308,25.0976,25.0041,25.0642,90400.0
2004-06-08 11:30:00,37.51,37.52,37.36,37.37,62900.0,25.0575,25.0642,24.9573,24.964,62900.0
2004-06-08 12:00:00,37.37,37.43,37.35,37.38,81200.0,24.964,25.0041,24.9506,24.9707,81200.0
2004-06-08 12:30:00,37.38,37.39,37.31,37.38,40000.0,24.9707,24.9773,24.9239,24.9707,40000.0
2004-06-08 13:00:00,37.38,37.38,37.25,37.26,36000.0,24.9707,24.9707,24.8838,24.8905,36000.0
2004-06-08 13:30:00,37.26,37.28,37.2,37.21,72000.0,24.8905,24.9039,24.8504,24.8571,72000.0
2004-06-08 14:00:00,37.21,37.21,37.15,37.2,33400.0,24.8571,24.8571,24.817,24.8504,33400.0
2004-06-08 14:30:00,37.2,37.32,37.2,37.3,64900.0,24.8504,24.9306,24.8504,24.9172,64900.0
2004-06-08 15:00:00,37.29,37.35,37.26,37.29,50500.0,24.9105,24.9506,24.8905,24.9105,50500.0
2004-06-08 15:30:00,37.28,37.43,37.27,37.38,94800.0,24.9039,25.0041,24.8972,24.9707,94800.0
2004-06-09 09:30:00,37.2,37.2,36.79,37.19,215400.0,24.8504,24.8504,24.5765,24.8437,215400.0
2004-06-09 10:00:00,37.19,37.4,37.18,37.29,71100.0,24.8437,24.984,24.8371,24.9105,71100.0
2004-06-09 10:30:00,37.3,37.34,37.03,37.03,64900.0,24.9172,24.9439,24.7369,24.7369,64900.0
2004-06-09 11:00:00,37.03,37.11,36.98,37.07,43200.0,24.7369,24.7903,24.7035,24.7636,43200.0
2004-06-09 11:30:00,37.07,37.12,37.01,37.02,54400.0,24.7636,24.797,24.7235,24.7302,54400.0
2004-06-09 12:00:00,37.01,37.01,36.86,36.88,75100.0,24.7235,24.7235,24.6233,24.6367,75100.0
2004-06-09 12:30:00,36.88,36.89,36.8,36.85,72000.0,24.6367,24.6433,24.5832,24.6166,72000.0
2004-06-09 13:00:00,36.85,36.85,36.73,36.79,173700.0,24.6166,24.6166,24.5364,24.5765,173700.0
2004-06-09 13:30:00,36.79,36.8,36.52,36.52,110100.0,24.5765,24.5832,24.3962,24.3962,110100.0
2004-06-09 14:00:00,36.52,36.7,36.39,36.63,111300.0,24.3962,24.5164,24.3093,24.4696,111300.0
2004-06-09 14:30:00,36.67,36.75,36.58,36.6,55300.0,24.4964,24.5498,24.4362,24.4496,55300.0
2004-06-09 15:00:00,36.62,36.74,36.62,36.72,85600.0,24.463,24.5431,24.463,24.5298,85600.0
2004-06-09 15:30:00,36.72,36.82,36.69,36.7,114000.0,24.5298,24.5966,24.5097,24.5164,114000.0
2004-06-10 09:30:00,36.78,37.18,36.71,36.99,178900.0,24.5698,24.8371,24.5231,24.7101,178900.0
2004-06-10 10:00:00,36.99,37.28,36.95,37.26,234600.0,24.7101,24.9039,24.6834,24.8905,234600.0
2004-06-10 10:30:00,37.26,37.26,37.08,37.14,201600.0,24.8905,24.8905,24.7703,24.8103,201600.0
2004-06-10 11:00:00,37.14,37.18,37.08,37.14,159300.0,24.8103,24.8371,24.7703,24.8103,159300.0
2004-06-10 11:30:00,37.14,37.19,37.13,37.18,83900.0,24.8103,24.8437,24.8037,24.8371,83900.0
2004-06-10 12:00:00,37.18,37.3,37.18,37.29,77100.0,24.8371,24.9172,24.8371,24.9105,77100.0
2004-06-10 12:30:00,37.29,37.39,37.28,37.34,129900.0,24.9105,24.9773,24.9039,24.9439,129900.0
2004-06-10 13:00:00,37.33,37.38,37.27,37.38,61600.0,24.9373,24.9707,24.8972,24.9707,61600.0
2004-06-10 13:30:00,37.37,37.4,37.31,37.36,87700.0,24.964,24.984,24.9239,24.9573,87700.0
2004-06-10 14:00:00,37.36,37.44,37.32,37.38,129100.0,24.9573,25.0107,24.9306,24.9707,129100.0
2004-06-10 14:30:00,37.38,37.4,37.28,37.31,59500.0,24.9707,24.984,24.9039,24.9239,59500.0
2004-06-10 15:00:00,37.31,37.33,37.2,37.21,132100.0,24.9239,24.9373,24.8504,24.8571,132100.0
2004-06-10 15:30:00,37.21,37.38,37.2,37.35,185500.0,24.8571,24.9707,24.8504,24.9506,185500.0
2004-06-14 09:30:00,37.28,37.28,37.01,37.14,99200.0,24.9039,24.9039,24.7235,24.8103,99200.0
2004-06-14 10:00:00,37.15,37.47,37.11,37.43,110000.0,24.817,25.0308,24.7903,25.0041,110000.0
2004-06-14 10:30:00,37.4,37.41,37.27,37.32,89500.0,24.984,24.9907,24.8972,24.9306,89500.0
2004-06-14 11:00:00,37.3,37.4,37.27,37.36,74900.0,24.9172,24.984,24.8972,24.9573,74900.0
2004-06-14 11:30:00,37.37,37.37,37.25,37.28,53000.0,24.964,24.964,24.8838,24.9039,53000.0
2004-06-14 12:00:00,37.27,37.28,37.16,37.22,53000.0,24.8972,24.9039,24.8237,24.8638,53000.0
2004-06-14 12:30:00,37.22,37.28,37.22,37.28,63300.0,24.8638,24.9039,24.8638,24.9039,63300.0
2004-06-14 13:00:00,37.29,37.35,37.25,37.25,94400.0,24.9105,24.9506,24.8838,24.8838,94400.0
2004-06-14 13:30:00,37.25,37.26,37.18,37.22,53200.0,24.8838,24.8905,24.8371,24.8638,53200.0
2004-06-14 14:00:00,37.22,37.22,37.04,37.09,55600.0,24.8638,24.8638,24.7435,24.7769,55600.0
2004-06-14 14:30:00,37.08,37.08,36.82,36.82,109900.0,24.7703,24.7703,24.5966,24.5966,109900.0
2004-06-14 15:00:00,36.83,36.97,36.83,36.97,73900.0,24.6033,24.6968,24.6033,24.6968,73900.0
2004-06-14 15:30:00,36.97,37.12,36.96,36.96,100900.0,24.6968,24.797,24.6901,24.6901,100900.0
2004-06-15 09:30:00,37.03,37.36,37.03,37.15,118500.0,24.7369,24.9573,24.7369,24.817,118500.0
2004-06-15 10:00:00,37.15,37.27,37.15,37.23,82900.0,24.817,24.8972,24.817,24.8705,82900.0
2004-06-15 10:30:00,37.22,37.24,37.13,37.17,60300.0,24.8638,24.8771,24.8037,24.8304,60300.0
2004-06-15 11:00:00,37.17,37.17,37.12,37.13,37600.0,24.8304,24.8304,24.797,24.8037,37600.0
2004-06-15 11:30:00,37.12,37.25,37.12,37.22,57000.0,24.797,24.8838,24.797,24.8638,57000.0
2004-06-15 12:00:00,37.23,37.25,37.18,37.18,30500.0,24.8705,24.8838,24.8371,24.8371,30500.0
2004-06-15 12:30:00,37.18,37.19,37.01,37.02,92400.0,24.8371,24.8437,24.7235,24.7302,92400.0
2004-06-15 13:00:00,37.04,37.05,36.98,37.04,110000.0,24.7435,24.7502,24.7035,24.7435,110000.0
2004-06-15 13:30:00,37.04,37.19,36.95,37.16,38300.0,24.7435,24.8437,24.6834,24.8237,38300.0
2004-06-15 14:00:00,37.17,37.19,37.04,37.06,40200.0,24.8304,24.8437,24.7435,24.7569,40200.0
2004-06-15 14:30:00,37.08,37.15,37.08,37.12,57500.0,24.7703,24.817,24.7703,24.797,57500.0
2004-06-15 15:00:00,37.11,37.12,37.01,37.1,71800.0,24.7903,24.797,24.7235,24.7836,71800.0
2004-06-15 15:30:00,37.09,37.18,37.06,37.09,70000.0,24.7769,24.8371,24.7569,24.7769,70000.0
2004-06-16 09:30:00,37.09,37.21,36.9,37.14,154100.0,24.7769,24.8571,24.65,24.8103,154100.0
2004-06-16 10:00:00,37.14,37.49,37.12,37.4,136800.0,24.8103,25.0441,24.797,24.984,136800.0
2004-06-16 10:30:00,37.4,37.4,37.28,37.38,41500.0,24.984,24.984,24.9039,24.9707,41500.0
2004-06-16 11:00:00,37.37,37.41,37.27,37.34,48600.0,24.964,24.9907,24.8972,24.9439,48600.0
2004-06-16 11:30:00,37.33,37.39,37.17,37.33,66800.0,24.9373,24.9773,24.8304,24.9373,66800.0
2004-06-16 12:00:00,37.31,37.32,37.2,37.2,36200.0,24.9239,24.9306,24.8504,24.8504,36200.0
2004-06-16 12:30:00,37.2,37.26,37.17,37.24,49000.0,24.8504,24.8905,24.8304,24.8771,49000.0
2004-06-16 13:00:00,37.24,37.25,37.2,37.25,44300.0,24.8771,24.8838,24.8504,24.8838,44300.0
2004-06-16 13:30:00,37.25,37.25,37.18,37.24,30500.0,24.8838,24.8838,24.8371,24.8771,30500.0
2004-06-16 14:00:00,37.23,37.29,37.16,37.26,24200.0,24.8705,24.9105,24.8237,24.8905,24200.0
2004-06-16 14:30:00,37.26,37.3,37.19,37.23,26900.0,24.8905,24.9172,24.8437,24.8705,26900.0
2004-06-16 15:00:00,37.26,37.26,37.18,37.2,52100.0,24.8905,24.8905,24.8371,24.8504,52100.0
2004-06-16 15:30:00,37.22,37.31,37.14,37.14,49100.0,24.8638,24.9239,24.8103,24.8103,49100.0
2004-06-17 09:30:00,37.13,37.21,36.92,37.03,75900.0,24.8037,24.8571,24.6634,24.7369,75900.0
2004-06-17 10:00:00,37.06,37.2,37.05,37.16,47400.0,24.7569,24.8504,24.7502,24.8237,47400.0
2004-06-17 10:30:00,37.16,37.37,37.16,37.34,39700.0,24.8237,24.964,24.8237,24.9439,39700.0
2004-06-17 11:00:00,37.35,37.35,37.13,37.29,103900.0,24.9506,24.9506,24.8037,24.9105,103900.0
2004-06-17 11:30:00,37.32,37.39,37.29,37.34,33600.0,24.9306,24.9773,24.9105,24.9439,33600.0
2004-06-17 12:00:00,37.33,37.35,37.27,37.3,25900.0,24.9373,24.9506,24.8972,24.9172,25900.0
2004-06-17 12:30:00,37.3,37.38,37.3,37.37,17700.0,24.9172,24.9707,24.9172,24.964,17700.0
2004-06-17 13:00:00,37.37,37.4,37.33,37.4,35000.0,24.964,24.984,24.9373,24.984,35000.0
2004-06-17 13:30:00,37.44,37.49,37.37,37.49,110300.0,25.0107,25.0441,24.964,25.0441,110300.0
2004-06-17 14:00:00,37.48,37.58,37.46,37.5,144600.0,25.0375,25.1043,25.0241,25.0508,144600.0
2004-06-17 14:30:00,37.5,37.52,37.45,37.46,48000.0,25.0508,25.0642,25.0174,25.0241,48000.0
2004-06-17 15:00:00,37.42,37.46,37.4,37.4,40300.0,24.9974,25.0241,24.984,24.984,40300.0
2004-06-17 15:30:00,37.4,37.45,37.33,37.43,108300.0,24.984,25.0174,24.9373,25.0041,108300.0
2004-06-18 09:30:00,37.3,37.74,37.3,37.53,164700.0,24.9172,25.2112,24.9172,25.0709,164700.0
2004-06-18 10:00:00,37.51,37.63,37.5,37.55,89300.0,25.0575,25.1377,25.0508,25.0842,89300.0
2004-06-18 10:30:00,37.55,37.76,37.55,37.68,123800.0,25.0842,25.2245,25.0842,25.1711,123800.0
2004-06-18 11:00:00,37.68,37.72,37.62,37.62,57200.0,25.1711,25.1978,25.131,25.131,57200.0
2004-06-18 11:30:00,37.65,37.67,37.62,37.67,26800.0,25.151,25.1644,25.131,25.1644,26800.0
2004-06-18 12:00:00,37.66,37.66,37.58,37.62,55400.0,25.1577,25.1577,25.1043,25.131,55400.0
2004-06-18 12:30:00,37.62,37.66,37.62,37.65,38300.0,25.131,25.1577,25.131,25.151,38300.0
2004-06-18 13:00:00,37.65,37.68,37.6,37.68,52000.0,25.151,25.1711,25.1176,25.1711,52000.0
2004-06-18 13:30:00,37.67,37.9,37.67,37.78,75400.0,25.1644,25.318,25.1644,25.2379,75400.0
2004-06-18 14:00:00,37.77,37.99,37.76,37.99,58600.0,25.2312,25.3782,25.2245,25.3782,58600.0
2004-06-18 14:30:00,37.99,38.0,37.85,37.89,82300.0,25.3782,25.3848,25.2846,25.3114,82300.0
2004-06-18 15:00:00,37.88,37.92,37.82,37.92,83900.0,25.3047,25.3314,25.2646,25.3314,83900.0
2004-06-18 15:30:00,37.9,37.9,37.62,37.7,191200.0,25.318,25.318,25.131,25.1844,191200.0
2004-06-21 09:30:00,37.87,37.91,37.35,37.7,86700.0,25.298,25.3247,24.9506,25.1844,86700.0
2004-06-21 10:00:00,37.75,37.97,37.73,37.94,56700.0,25.2178,25.3648,25.2045,25.3448,56700.0
2004-06-21 10:30:00,37.93,37.93,37.8,37.89,96800.0,25.3381,25.3381,25.2512,25.3114,96800.0
2004-06-21 11:00:00,37.89,37.9,37.83,37.89,38000.0,25.3114,25.318,25.2713,25.3114,38000.0
2004-06-21 11:30:00,37.89,38.17,37.88,38.17,133400.0,25.3114,25.4984,25.3047,25.4984,133400.0
2004-06-21 12:00:00,38.17,38.22,38.06,38.08,75600.0,25.4984,25.5318,25.4249,25.4383,75600.0
2004-06-21 12:30:00,38.09,38.18,38.08,38.17,57300.0,25.445,25.5051,25.4383,25.4984,57300.0
2004-06-21 13:00:00,38.17,38.17,38.08,38.12,118600.0,25.4984,25.4984,25.4383,25.465,118600.0
2004-06-21 13:30:00,38.13,38.2,38.07,38.2,88000.0,25.4717,25.5184,25.4316,25.5184,88000.0
2004-06-21 14:00:00,38.2,38.33,38.19,38.3,54800.0,25.5184,25.6053,25.5118,25.5852,54800.0
2004-06-21 14:30:00,38.3,38.34,38.25,38.3,88300.0,25.5852,25.612,25.5518,25.5852,88300.0
2004-06-21 15:00:00,38.31,38.36,38.15,38.19,101400.0,25.5919,25.6253,25.485,25.5118,101400.0
2004-06-21 15:30:00,38.18,38.19,38.08,38.14,212200.0,25.5051,25.5118,25.4383,25.4784,212200.0
2004-06-22 09:30:00,38.14,38.17,37.9,38.11,136100.0,25.4784,25.4984,25.318,25.4583,136100.0
2004-06-22 10:00:00,38.11,38.23,38.08,38.18,104900.0,25.4583,25.5385,25.4383,25.5051,104900.0
2004-06-22 10:30:00,38.18,38.23,38.01,38.09,85700.0,25.5051,25.5385,25.3915,25.445,85700.0
2004-06-22 11:00:00,38.07,38.07,37.76,37.89,150000.0,25.4316,25.4316,25.2245,25.3114,150000.0
2004-06-22 11:30:00,37.88,37.9,37.8,37.89,70500.0,25.3047,25.318,25.2512,25.3114,70500.0
2004-06-22 12:00:00,37.9,37.95,37.83,37.91,66800.0,25.318,25.3514,25.2713,25.3247,66800.0
2004-06-22 12:30:00,37.91,37.94,37.81,37.92,70700.0,25.3247,25.3448,25.2579,25.3314,70700.0
2004-06-22 13:00:00,37.9,37.96,37.89,37.96,44500.0,25.318,25.3581,25.3114,25.3581,44500.0
2004-06-22 13:30:00,37.96,38.09,37.96,38.06,34500.0,25.3581,25.445,25.3581,25.4249,34500.0
2004-06-22 14:00:00,38.06,38.14,38.01,38.14,63000.0,25.4249,25.4784,25.3915,25.4784,63000.0
2004-06-22 14:30:00,38.12,38.28,38.12,38.21,95100.0,25.465,25.5719,25.465,25.5251,95100.0
2004-06-22 15:00:00,38.22,38.3,38.11,38.14,121800.0,25.5318,25.5852,25.4583,25.4784,121800.0
2004-06-22 15:30:00,38.14,38.25,38.12,38.25,119500.0,25.4784,25.5518,25.465,25.5518,119500.0
2004-06-23 09:30:00,38.35,38.38,38.25,38.35,112500.0,25.6186,25.6387,25.5518,25.6186,112500.0
2004-06-23 10:00:00,38.35,38.38,38.3,38.37,80900.0,25.6186,25.6387,25.5852,25.632,80900.0
2004-06-23 10:30:00,38.37,38.39,38.11,38.18,41700.0,25.632,25.6454,25.4583,25.5051,41700.0
2004-06-23 11:00:00,38.18,38.42,38.18,38.34,89100.0,25.5051,25.6654,25.5051,25.612,89100.0
2004-06-23 11:30:00,38.34,38.37,38.28,38.28,61800.0,25.612,25.632,25.5719,25.5719,61800.0
2004-06-23 12:00:00,38.25,38.33,38.22,38.32,88900.0,25.5518,25.6053,25.5318,25.5986,88900.0
2004-06-23 12:30:00,38.32,38.33,38.25,38.29,132500.0,25.5986,25.6053,25.5518,25.5786,132500.0
2004-06-23 13:00:00,38.28,38.3,38.19,38.19,89600.0,25.5719,25.5852,25.5118,25.5118,89600.0
2004-06-23 13:30:00,38.18,38.21,38.11,38.16,64900.0,25.5051,25.5251,25.4583,25.4917,64900.0
2004-06-23 14:00:00,38.15,38.17,37.97,37.97,124200.0,25.485,25.4984,25.3648,25.3648,124200.0
2004-06-23 14:30:00,37.96,38.07,34.87,37.84,202500.0,25.3581,25.4316,23.2939,25.278,202500.0
2004-06-23 15:00:00,37.85,37.97,37.8,37.88,224200.0,25.2846,25.3648,25.2512,25.3047,224200.0
2004-06-23 15:30:00,37.87,38.18,37.84,37.98,361100.0,25.298,25.5051,25.278,25.3715,361100.0
2004-06-24 09:30:00,38.15,38.72,38.08,38.59,246100.0,25.485,25.8658,25.4383,25.779,246100.0
2004-06-24 10:00:00,38.6,38.9,38.6,38.74,284800.0,25.7856,25.9861,25.7856,25.8792,284800.0
2004-06-24 10:30:00,38.74,38.98,38.54,38.95,216400.0,25.8792,26.0395,25.7456,26.0195,216400.0
2004-06-24 11:00:00,38.98,39.26,38.93,39.2,229800.0,26.0395,26.2265,26.0061,26.1865,229800.0
2004-06-24 11:30:00,39.19,39.34,39.19,39.23,162300.0,26.1798,26.28,26.1798,26.2065,162300.0
2004-06-24 12:00:00,39.23,39.24,39.08,39.13,105200.0,26.2065,26.2132,26.1063,26.1397,105200.0
2004-06-24 12:30:00,39.14,39.14,39.02,39.1,116500.0,26.1464,26.1464,26.0662,26.1197,116500.0
2004-06-24 13:00:00,39.12,39.14,38.89,39.03,94200.0,26.133,26.1464,25.9794,26.0729,94200.0
2004-06-24 13:30:00,39.03,39.03,38.85,38.88,104800.0,26.0729,26.0729,25.9527,25.9727,104800.0
2004-06-24 14:00:00,38.88,38.9,38.8,38.89,82400.0,25.9727,25.9861,25.9193,25.9794,82400.0
2004-06-24 14:30:00,38.89,38.99,38.89,38.93,99700.0,25.9794,26.0462,25.9794,26.0061,99700.0
2004-06-24 15:00:00,38.93,38.96,38.82,38.9,196000.0,26.0061,26.0261,25.9326,25.9861,196000.0
2004-06-24 15:30:00,38.9,38.94,38.8,38.88,185100.0,25.9861,26.0128,25.9193,25.9727,185100.0
2004-06-25 09:30:00,39.07,39.29,38.98,39.05,129600.0,26.0996,26.2466,26.0395,26.0863,129600.0
2004-06-25 10:00:00,39.06,39.2,39.02,39.12,118200.0,26.0929,26.1865,26.0662,26.133,118200.0
2004-06-25 10:30:00,39.1,39.17,39.1,39.1,39300.0,26.1197,26.1664,26.1197,26.1197,39300.0
2004-06-25 11:00:00,39.1,39.2,39.08,39.19,66900.0,26.1197,26.1865,26.1063,26.1798,66900.0
2004-06-25 11:30:00,39.18,39.2,39.12,39.16,44700.0,26.1731,26.1865,26.133,26.1597,44700.0
2004-06-25 12:00:00,39.16,39.17,39.05,39.06,49700.0,26.1597,26.1664,26.0863,26.0929,49700.0
2004-06-25 12:30:00,39.06,39.14,39.03,39.09,48400.0,26.0929,26.1464,26.0729,26.113,48400.0
2004-06-25 13:00:00,39.09,39.14,39.06,39.13,30100.0,26.113,26.1464,26.0929,26.1397,30100.0
2004-06-25 13:30:00,39.12,39.15,39.09,39.09,31700.0,26.133,26.1531,26.113,26.113,31700.0
2004-06-25 14:00:00,39.08,39.08,38.87,38.88,48900.0,26.1063,26.1063,25.966,25.9727,48900.0
2004-06-25 14:30:00,38.88,39.0,38.83,38.96,55500.0,25.9727,26.0529,25.9393,26.0261,55500.0
2004-06-25 15:00:00,38.97,39.01,38.91,38.98,159100.0,26.0328,26.0595,25.9927,26.0395,159100.0
2004-06-25 15:30:00,38.94,39.1,38.94,39.09,90000.0,26.0128,26.1197,26.0128,26.113,90000.0
2004-06-28 09:30:00,39.16,39.3,38.8,39.09,87400.0,26.1597,26.2533,25.9193,26.113,87400.0
2004-06-28 10:00:00,39.11,39.2,39.02,39.17,59500.0,26.1263,26.1865,26.0662,26.1664,59500.0
2004-06-28 10:30:00,39.18,39.29,39.05,39.17,62600.0,26.1731,26.2466,26.0863,26.1664,62600.0
2004-06-28 11:00:00,39.17,39.17,38.96,39.04,95600.0,26.1664,26.1664,26.0261,26.0796,95600.0
2004-06-28 11:30:00,39.06,39.14,39.06,39.14,28900.0,26.0929,26.1464,26.0929,26.1464,28900.0
2004-06-28 12:00:00,39.14,39.21,39.09,39.2,49500.0,26.1464,26.1931,26.113,26.1865,49500.0
2004-06-28 12:30:00,39.22,39.41,39.22,39.41,29600.0,26.1998,26.3267,26.1998,26.3267,29600.0
2004-06-28 13:00:00,39.41,39.46,39.3,39.33,64200.0,26.3267,26.3601,26.2533,26.2733,64200.0
2004-06-28 13:30:00,39.34,39.34,39.19,39.22,76500.0,26.28,26.28,26.1798,26.1998,76500.0
2004-06-28 14:00:00,39.22,39.24,38.98,39.03,75500.0,26.1998,26.2132,26.0395,26.0729,75500.0
2004-06-28 14:30:00,39.04,39.04,38.79,38.91,121000.0,26.0796,26.0796,25.9126,25.9927,121000.0
2004-06-28 15:00:00,38.91,39.08,38.87,39.08,104500.0,25.9927,26.1063,25.966,26.1063,104500.0
2004-06-28 15:30:00,39.11,39.13,38.95,38.97,138800.0,26.1263,26.1397,26.0195,26.0328,138800.0
2004-06-29 09:30:00,38.8,38.8,38.2,38.2,124000.0,25.9193,25.9193,25.5184,25.5184,124000.0
2004-06-29 10:00:00,38.2,38.25,38.05,38.11,307900.0,25.5184,25.5518,25.4182,25.4583,307900.0
2004-06-29 10:30:00,38.11,38.15,37.85,37.86,185300.0,25.4583,25.485,25.2846,25.2913,185300.0
2004-06-29 11:00:00,37.83,37.84,37.63,37.7,233300.0,25.2713,25.278,25.1377,25.1844,233300.0
2004-06-29 11:30:00,37.7,38.04,37.7,38.02,87600.0,25.1844,25.4116,25.1844,25.3982,87600.0
2004-06-29 12:00:00,38.05,38.05,37.78,37.81,149100.0,25.4182,25.4182,25.2379,25.2579,149100.0
2004-06-29 12:30:00,37.84,37.94,37.72,37.94,112300.0,25.278,25.3448,25.1978,25.3448,112300.0
2004-06-29 13:00:00,37.94,38.12,37.94,38.08,62600.0,25.3448,25.465,25.3448,25.4383,62600.0
2004-06-29 13:30:00,38.08,38.08,37.95,38.04,50200.0,25.4383,25.4383,25.3514,25.4116,50200.0
2004-06-29 14:00:00,38.03,38.33,38.03,38.2,125900.0,25.4049,25.6053,25.4049,25.5184,125900.0
2004-06-29 14:30:00,38.21,38.33,38.17,38.26,79200.0,25.5251,25.6053,25.4984,25.5585,79200.0
2004-06-29 15:00:00,38.26,38.29,38.12,38.19,146500.0,25.5585,25.5786,25.465,25.5118,146500.0
2004-06-29 15:30:00,38.22,38.33,38.18,38.23,151400.0,25.5318,25.6053,25.5051,25.5385,151400.0
2004-06-30 09:30:00,38.15,38.41,38.0,38.4,77600.0,25.485,25.6587,25.3848,25.652,77600.0
2004-06-30 10:00:00,38.42,38.42,38.12,38.12,77200.0,25.6654,25.6654,25.465,25.465,77200.0
2004-06-30 10:30:00,38.13,38.26,38.11,38.23,133100.0,25.4717,25.5585,25.4583,25.5385,133100.0
2004-06-30 11:00:00,38.23,38.3,38.12,38.17,50200.0,25.5385,25.5852,25.465,25.4984,50200.0
2004-06-30 11:30:00,38.17,38.18,38.04,38.15,38000.0,25.4984,25.5051,25.4116,25.485,38000.0
2004-06-30 12:00:00,38.15,38.18,38.15,38.18,12800.0,25.485,25.5051,25.485,25.5051,12800.0
2004-06-30 12:30:00,38.18,38.19,38.11,38.14,50600.0,25.5051,25.5118,25.4583,25.4784,50600.0
2004-06-30 13:00:00,38.14,38.14,38.07,38.08,43800.0,25.4784,25.4784,25.4316,25.4383,43800.0
2004-06-30 13:30:00,38.08,38.08,37.9,37.95,55400.0,25.4383,25.4383,25.318,25.3514,55400.0
2004-06-30 14:00:00,37.96,38.32,37.95,38.25,80500.0,25.3581,25.5986,25.3514,25.5518,80500.0
2004-06-30 14:30:00,38.25,38.54,38.2,38.54,97000.0,25.5518,25.7456,25.5184,25.7456,97000.0
2004-06-30 15:00:00,38.57,38.75,38.56,38.71,136900.0,25.7656,25.8859,25.7589,25.8591,136900.0
2004-06-30 15:30:00,38.71,38.88,38.65,38.73,227100.0,25.8591,25.9727,25.8191,25.8725,227100.0
2004-07-01 09:30:00,38.7,38.7,37.71,37.99,403000.0,25.8525,25.8525,25.1911,25.3782,403000.0
2004-07-01 10:00:00,37.8,38.16,37.8,37.89,115300.0,25.2512,25.4917,25.2512,25.3114,115300.0
2004-07-01 10:30:00,37.88,38.11,37.88,37.93,77700.0,25.3047,25.4583,25.3047,25.3381,77700.0
2004-07-01 11:00:00,37.93,37.93,37.67,37.83,183800.0,25.3381,25.3381,25.1644,25.2713,183800.0
2004-07-01 11:30:00,37.84,37.84,37.65,37.65,66400.0,25.278,25.278,25.151,25.151,66400.0
2004-07-01 12:00:00,37.65,37.74,37.45,37.69,161100.0,25.151,25.2112,25.0174,25.1777,161100.0
2004-07-01 12:30:00,37.71,37.97,37.68,37.94,61700.0,25.1911,25.3648,25.1711,25.3448,61700.0
2004-07-01 13:00:00,37.94,38.07,37.94,38.05,92400.0,25.3448,25.4316,25.3448,25.4182,92400.0
2004-07-01 13:30:00,38.06,38.2,38.04,38.09,68900.0,25.4249,25.5184,25.4116,25.445,68900.0
2004-07-01 14:00:00,38.09,38.33,38.04,38.32,72000.0,25.445,25.6053,25.4116,25.5986,72000.0
2004-07-01 14:30:00,38.32,38.45,38.32,38.35,62200.0,25.5986,25.6854,25.5986,25.6186,62200.0
2004-07-01 15:00:00,38.35,38.42,38.22,38.38,105800.0,25.6186,25.6654,25.5318,25.6387,105800.0
2004-07-01 15:30:00,38.39,38.39,38.09,38.14,167300.0,25.6454,25.6454,25.445,25.4784,167300.0
2004-07-02 09:30:00,38.11,38.11,37.52,37.53,179300.0,25.4583,25.4583,25.0642,25.0709,179300.0
2004-07-02 10:00:00,37.53,37.7,37.47,37.59,135000.0,25.0709,25.1844,25.0308,25.1109,135000.0
2004-07-02 10:30:00,37.59,37.64,37.5,37.54,109700.0,25.1109,25.1443,25.0508,25.0775,109700.0
2004-07-02 11:00:00,37.54,37.7,37.52,37.63,56200.0,25.0775,25.1844,25.0642,25.1377,56200.0
2004-07-02 11:30:00,37.64,37.73,37.59,37.73,43500.0,25.1443,25.2045,25.1109,25.2045,43500.0
2004-07-02 12:00:00,37.73,37.87,37.69,37.71,44400.0,25.2045,25.298,25.1777,25.1911,44400.0
2004-07-02 12:30:00,37.74,37.83,37.74,37.78,28200.0,25.2112,25.2713,25.2112,25.2379,28200.0
2004-07-02 13:00:00,37.79,37.8,37.7,37.74,47000.0,25.2446,25.2512,25.1844,25.2112,47000.0
2004-07-02 13:30:00,37.74,37.74,37.57,37.58,42100.0,25.2112,25.2112,25.0976,25.1043,42100.0
2004-07-02 14:00:00,37.57,37.65,37.08,37.39,143000.0,25.0976,25.151,24.7703,24.9773,143000.0
2004-07-02 14:30:00,37.37,37.48,37.3,37.4,108000.0,24.964,25.0375,24.9172,24.984,108000.0
2004-07-02 15:00:00,37.4,37.63,37.39,37.62,66800.0,24.984,25.1377,24.9773,25.131,66800.0
2004-07-02 15:30:00,37.61,37.63,37.44,37.57,138300.0,25.1243,25.1377,25.0107,25.0976,138300.0
2004-07-06 09:30:00,37.5,37.51,37.2,37.45,131200.0,25.0508,25.0575,24.8504,25.0174,131200.0
2004-07-06 10:00:00,37.46,37.54,37.25,37.51,122500.0,25.0241,25.0775,24.8838,25.0575,122500.0
2004-07-06 10:30:00,37.52,38.46,37.51,38.15,116400.0,25.0642,25.6921,25.0575,25.485,116400.0
2004-07-06 11:00:00,38.15,38.19,37.6,38.08,119700.0,25.485,25.5118,25.1176,25.4383,119700.0
2004-07-06 11:30:00,38.08,38.08,37.81,37.95,51100.0,25.4383,25.4383,25.2579,25.3514,51100.0
2004-07-06 12:00:00,37.93,38.0,37.9,37.95,39000.0,25.3381,25.3848,25.318,25.3514,39000.0
2004-07-06 12:30:00,37.95,37.95,37.78,37.91,44500.0,25.3514,25.3514,25.2379,25.3247,44500.0
2004-07-06 13:00:00,37.91,37.93,37.85,37.85,34700.0,25.3247,25.3381,25.2846,25.2846,34700.0
2004-07-06 13:30:00,37.86,37.86,37.67,37.71,120600.0,25.2913,25.2913,25.1644,25.1911,120600.0
2004-07-06 14:00:00,37.71,37.79,37.71,37.77,49300.0,25.1911,25.2446,25.1911,25.2312,49300.0
2004-07-06 14:30:00,37.77,37.8,37.75,37.8,109700.0,25.2312,25.2512,25.2178,25.2512,109700.0
2004-07-06 15:00:00,37.79,37.79,37.71,37.74,124700.0,25.2446,25.2446,25.1911,25.2112,124700.0
2004-07-06 15:30:00,37.75,37.8,37.65,37.66,125500.0,25.2178,25.2512,25.151,25.1577,125500.0
2004-07-07 09:30:00,37.75,38.0,37.75,37.8,264200.0,25.2178,25.3848,25.2178,25.2512,264200.0
2004-07-07 10:00:00,37.8,37.96,37.79,37.8,253500.0,25.2512,25.3581,25.2446,25.2512,253500.0
2004-07-07 10:30:00,37.79,37.83,37.62,37.68,61200.0,25.2446,25.2713,25.131,25.1711,61200.0
2004-07-07 11:00:00,37.68,37.7,37.57,37.63,31400.0,25.1711,25.1844,25.0976,25.1377,31400.0
2004-07-07 11:30:00,37.64,37.9,37.63,37.9,26300.0,25.1443,25.318,25.1377,25.318,26300.0
2004-07-07 12:00:00,37.9,37.95,37.87,37.87,33100.0,25.318,25.3514,25.298,25.298,33100.0
2004-07-07 12:30:00,37.88,37.93,37.85,37.85,27500.0,25.3047,25.3381,25.2846,25.2846,27500.0
2004-07-07 13:00:00,37.85,37.86,37.79,37.85,49100.0,25.2846,25.2913,25.2446,25.2846,49100.0
2004-07-07 13:30:00,37.85,37.89,37.84,37.89,86100.0,25.2846,25.3114,25.278,25.3114,86100.0
2004-07-07 14:00:00,37.89,38.0,37.88,38.0,83300.0,25.3114,25.3848,25.3047,25.3848,83300.0
2004-07-07 14:30:00,37.99,38.0,37.85,37.98,168200.0,25.3782,25.3848,25.2846,25.3715,168200.0
2004-07-07 15:00:00,37.98,38.0,37.87,37.95,195300.0,25.3715,25.3848,25.298,25.3514,195300.0
2004-07-07 15:30:00,37.95,37.95,37.57,37.6,334300.0,25.3514,25.3514,25.0976,25.1176,334300.0
2004-07-08 09:30:00,36.5,36.98,36.15,36.9,623400.0,24.3828,24.7035,24.149,24.65,623400.0
2004-07-08 10:00:00,36.9,37.2,36.76,36.85,409700.0,24.65,24.8504,24.5565,24.6166,409700.0
2004-07-08 10:30:00,36.85,36.93,36.61,36.88,211200.0,24.6166,24.6701,24.4563,24.6367,211200.0
2004-07-08 11:00:00,36.89,37.05,36.88,36.99,164800.0,24.6433,24.7502,24.6367,24.7101,164800.0
2004-07-08 11:30:00,37.0,37.06,36.95,36.99,103200.0,24.7168,24.7569,24.6834,24.7101,103200.0
2004-07-08 12:00:00,36.96,36.96,36.81,36.93,109600.0,24.6901,24.6901,24.5899,24.6701,109600.0
2004-07-08 12:30:00,36.93,36.94,36.8,36.84,71400.0,24.6701,24.6767,24.5832,24.6099,71400.0
2004-07-08 13:00:00,36.85,36.87,36.8,36.86,54900.0,24.6166,24.63,24.5832,24.6233,54900.0
2004-07-08 13:30:00,36.87,37.0,36.8,36.8,63300.0,24.63,24.7168,24.5832,24.5832,63300.0
2004-07-08 14:00:00,36.81,36.82,36.65,36.75,106300.0,24.5899,24.5966,24.483,24.5498,106300.0
2004-07-08 14:30:00,36.75,36.87,36.68,36.87,67100.0,24.5498,24.63,24.503,24.63,67100.0
2004-07-08 15:00:00,36.86,37.04,36.79,37.03,159900.0,24.6233,24.7435,24.5765,24.7369,159900.0
2004-07-08 15:30:00,37.03,37.14,36.91,36.99,252400.0,24.7369,24.8103,24.6567,24.7101,252400.0
2004-07-09 09:30:00,36.98,36.98,36.61,36.75,163400.0,24.7035,24.7035,24.4563,24.5498,163400.0
2004-07-09 10:00:00,36.71,36.76,36.3,36.33,267900.0,24.5231,24.5565,24.2492,24.2692,267900.0
2004-07-09 10:30:00,36.33,36.38,35.93,36.27,251900.0,24.2692,24.3026,24.002,24.2292,251900.0
2004-07-09 11:00:00,36.27,36.41,36.22,36.33,94700.0,24.2292,24.3227,24.1958,24.2692,94700.0
2004-07-09 11:30:00,36.33,36.39,36.2,36.26,86700.0,24.2692,24.3093,24.1824,24.2225,86700.0
2004-07-09 12:00:00,36.26,36.45,36.26,36.37,153000.0,24.2225,24.3494,24.2225,24.296,153000.0
2004-07-09 12:30:00,36.37,36.39,36.26,36.27,119500.0,24.296,24.3093,24.2225,24.2292,119500.0
2004-07-09 13:00:00,36.25,36.33,36.25,36.28,91300.0,24.2158,24.2692,24.2158,24.2358,91300.0
2004-07-09 13:30:00,36.28,36.38,36.2,36.3,101800.0,24.2358,24.3026,24.1824,24.2492,101800.0
2004-07-09 14:00:00,36.3,36.46,36.27,36.46,36000.0,24.2492,24.3561,24.2292,24.3561,36000.0
2004-07-09 14:30:00,36.46,36.5,36.41,36.45,56900.0,24.3561,24.3828,24.3227,24.3494,56900.0
2004-07-09 15:00:00,36.47,36.65,36.45,36.55,114000.0,24.3628,24.483,24.3494,24.4162,114000.0
2004-07-09 15:30:00,36.56,36.68,36.55,36.62,135000.0,24.4229,24.503,24.4162,24.463,135000.0
2004-07-13 09:30:00,36.8,36.9,36.65,36.78,83500.0,24.5832,24.65,24.483,24.5698,83500.0
2004-07-13 10:00:00,36.83,36.95,36.76,36.85,94100.0,24.6033,24.6834,24.5565,24.6166,94100.0
2004-07-13 10:30:00,36.85,36.9,36.79,36.87,116700.0,24.6166,24.65,24.5765,24.63,116700.0
2004-07-13 11:00:00,36.88,36.89,36.8,36.86,30100.0,24.6367,24.6433,24.5832,24.6233,30100.0
2004-07-13 11:30:00,36.87,36.9,36.81,36.84,129200.0,24.63,24.65,24.5899,24.6099,129200.0
2004-07-13 12:00:00,36.84,36.89,36.81,36.89,30500.0,24.6099,24.6433,24.5899,24.6433,30500.0
2004-07-13 12:30:00,36.89,36.95,36.88,36.93,54900.0,24.6433,24.6834,24.6367,24.6701,54900.0
2004-07-13 13:00:00,36.94,37.05,36.94,37.0,55900.0,24.6767,24.7502,24.6767,24.7168,55900.0
2004-07-13 13:30:00,36.98,37.0,36.95,36.95,32600.0,24.7035,24.7168,24.6834,24.6834,32600.0
2004-07-13 14:00:00,36.94,37.06,36.94,37.0,95000.0,24.6767,24.7569,24.6767,24.7168,95000.0
2004-07-13 14:30:00,36.99,37.12,36.99,37.05,44500.0,24.7101,24.797,24.7101,24.7502,44500.0
2004-07-13 15:00:00,37.06,37.09,37.0,37.01,33600.0,24.7569,24.7769,24.7168,24.7235,33600.0
2004-07-13 15:30:00,37.02,37.03,37.0,37.03,34400.0,24.7302,24.7369,24.7168,24.7369,34400.0
2004-07-14 09:30:00,37.02,37.02,36.54,36.77,52300.0,24.7302,24.7302,24.4095,24.5632,52300.0
2004-07-14 10:00:00,36.77,36.9,36.67,36.9,81500.0,24.5632,24.65,24.4964,24.65,81500.0
2004-07-14 10:30:00,36.89,37.05,36.86,37.02,57400.0,24.6433,24.7502,24.6233,24.7302,57400.0
2004-07-14 11:00:00,37.03,37.05,37.0,37.01,83800.0,24.7369,24.7502,24.7168,24.7235,83800.0
2004-07-14 11:30:00,37.0,37.01,36.9,36.91,147400.0,24.7168,24.7235,24.65,24.6567,147400.0
2004-07-14 12:00:00,36.91,36.98,36.9,36.96,38600.0,24.6567,24.7035,24.65,24.6901,38600.0
2004-07-14 12:30:00,36.96,36.97,36.92,36.93,38800.0,24.6901,24.6968,24.6634,24.6701,38800.0
2004-07-14 13:00:00,36.93,36.93,36.69,36.7,80900.0,24.6701,24.6701,24.5097,24.5164,80900.0
2004-07-14 13:30:00,36.71,36.75,36.51,36.63,77700.0,24.5231,24.5498,24.3895,24.4696,77700.0
2004-07-14 14:00:00,36.6,36.6,36.37,36.38,48300.0,24.4496,24.4496,24.296,24.3026,48300.0
2004-07-14 14:30:00,36.38,36.41,36.22,36.22,126800.0,24.3026,24.3227,24.1958,24.1958,126800.0
2004-07-14 15:00:00,36.21,36.26,36.19,36.21,81900.0,24.1891,24.2225,24.1757,24.1891,81900.0
2004-07-14 15:30:00,36.21,36.29,36.21,36.23,131500.0,24.1891,24.2425,24.1891,24.2024,131500.0
2004-07-15 09:30:00,36.25,36.4,35.98,36.08,128900.0,24.2158,24.316,24.0354,24.1022,128900.0
2004-07-15 10:00:00,36.08,36.72,35.63,35.72,339400.0,24.1022,24.5298,23.8016,23.8617,339400.0
2004-07-15 10:30:00,35.72,35.74,35.66,35.7,116700.0,23.8617,23.8751,23.8217,23.8484,116700.0
2004-07-15 11:00:00,35.7,35.7,35.5,35.64,117600.0,23.8484,23.8484,23.7148,23.8083,117600.0
2004-07-15 11:30:00,35.64,35.64,35.48,35.49,295000.0,23.8083,23.8083,23.7014,23.7081,295000.0
2004-07-15 12:00:00,35.49,35.56,35.48,35.53,99500.0,23.7081,23.7549,23.7014,23.7348,99500.0
2004-07-15 12:30:00,35.52,35.53,35.46,35.49,46500.0,23.7281,23.7348,23.6881,23.7081,46500.0
2004-07-15 13:00:00,35.5,35.55,35.49,35.53,86400.0,23.7148,23.7482,23.7081,23.7348,86400.0
2004-07-15 13:30:00,35.52,35.56,35.45,35.51,42800.0,23.7281,23.7549,23.6814,23.7215,42800.0
2004-07-15 14:00:00,35.51,35.53,35.32,35.43,53700.0,23.7215,23.7348,23.5945,23.668,53700.0
2004-07-15 14:30:00,35.43,35.48,35.3,35.3,86800.0,23.668,23.7014,23.5812,23.5812,86800.0
2004-07-15 15:00:00,35.31,35.35,35.23,35.23,106500.0,23.5879,23.6146,23.5344,23.5344,106500.0
2004-07-15 15:30:00,35.23,35.39,35.14,35.22,311800.0,23.5344,23.6413,23.4743,23.5277,311800.0
2004-07-16 09:30:00,35.22,35.25,34.2,34.59,398000.0,23.5277,23.5478,22.8464,23.1069,398000.0
2004-07-16 10:00:00,34.58,34.58,33.96,34.04,413500.0,23.1002,23.1002,22.686,22.7395,413500.0
2004-07-16 10:30:00,34.03,34.11,33.88,34.02,239200.0,22.7328,22.7862,22.6326,22.7261,239200.0
2004-07-16 11:00:00,34.04,34.45,34.02,34.38,445900.0,22.7395,23.0134,22.7261,22.9666,445900.0
2004-07-16 11:30:00,34.39,34.55,34.38,34.49,160700.0,22.9733,23.0802,22.9666,23.0401,160700.0
2004-07-16 12:00:00,34.49,34.56,34.43,34.49,115900.0,23.0401,23.0868,23.0,23.0401,115900.0
2004-07-16 12:30:00,34.5,34.69,34.48,34.65,109300.0,23.0468,23.1737,23.0334,23.147,109300.0
2004-07-16 13:00:00,34.63,34.8,34.6,34.8,113700.0,23.1336,23.2472,23.1136,23.2472,113700.0
2004-07-16 13:30:00,34.75,34.88,34.75,34.83,95500.0,23.2138,23.3006,23.2138,23.2672,95500.0
2004-07-16 14:00:00,34.81,34.82,34.55,34.57,130500.0,23.2538,23.2605,23.0802,23.0935,130500.0
2004-07-16 14:30:00,34.58,34.88,34.57,34.77,262300.0,23.1002,23.3006,23.0935,23.2271,262300.0
2004-07-16 15:00:00,34.77,34.85,34.75,34.77,126800.0,23.2271,23.2806,23.2138,23.2271,126800.0
2004-07-16 15:30:00,34.75,34.75,34.49,34.6,305500.0,23.2138,23.2138,23.0401,23.1136,305500.0
2004-07-19 09:30:00,34.5,34.5,34.23,34.45,381600.0,23.0468,23.0468,22.8664,23.0134,381600.0
2004-07-19 10:00:00,34.45,34.5,34.24,34.24,184400.0,23.0134,23.0468,22.8731,22.8731,184400.0
2004-07-19 10:30:00,34.24,34.27,33.98,34.01,227600.0,22.8731,22.8931,22.6994,22.7194,227600.0
2004-07-19 11:00:00,34.01,34.08,33.85,34.01,149600.0,22.7194,22.7662,22.6125,22.7194,149600.0
2004-07-19 11:30:00,34.0,34.1,33.93,33.94,232700.0,22.7127,22.7796,22.666,22.6727,232700.0
2004-07-19 12:00:00,33.93,33.94,33.74,33.78,107200.0,22.666,22.6727,22.5391,22.5658,107200.0
2004-07-19 12:30:00,33.79,33.79,33.59,33.65,163600.0,22.5725,22.5725,22.4389,22.4789,163600.0
2004-07-19 13:00:00,33.65,33.68,33.44,33.65,121100.0,22.4789,22.499,22.3387,22.4789,121100.0
2004-07-19 13:30:00,33.64,33.72,33.52,33.58,110100.0,22.4723,22.5257,22.3921,22.4322,110100.0
2004-07-19 14:00:00,33.58,33.75,33.5,33.75,142000.0,22.4322,22.5457,22.3787,22.5457,142000.0
2004-07-19 14:30:00,33.75,33.83,33.69,33.77,114300.0,22.5457,22.5992,22.5057,22.5591,114300.0
2004-07-19 15:00:00,33.77,33.79,33.6,33.7,144700.0,22.5591,22.5725,22.4455,22.5123,144700.0
2004-07-19 15:30:00,33.7,33.8,33.59,33.65,307000.0,22.5123,22.5791,22.4389,22.4789,307000.0
2004-07-20 09:30:00,34.18,34.53,34.1,34.41,235200.0,22.833,23.0668,22.7796,22.9866,235200.0
2004-07-20 10:00:00,34.42,34.68,34.3,34.67,230000.0,22.9933,23.167,22.9132,23.1603,230000.0
2004-07-20 10:30:00,34.66,35.2,34.58,35.2,140700.0,23.1536,23.5144,23.1002,23.5144,140700.0
2004-07-20 11:00:00,35.24,35.25,34.92,34.92,159400.0,23.5411,23.5478,23.3273,23.3273,159400.0
2004-07-20 11:30:00,34.92,35.12,34.9,35.05,141300.0,23.3273,23.4609,23.314,23.4142,141300.0
2004-07-20 12:00:00,35.04,35.04,34.9,34.91,85400.0,23.4075,23.4075,23.314,23.3206,85400.0
2004-07-20 12:30:00,34.94,35.13,34.9,35.07,43700.0,23.3407,23.4676,23.314,23.4275,43700.0
2004-07-20 13:00:00,35.07,35.18,35.05,35.07,64000.0,23.4275,23.501,23.4142,23.4275,64000.0
2004-07-20 13:30:00,35.08,35.22,35.0,35.2,52100.0,23.4342,23.5277,23.3808,23.5144,52100.0
2004-07-20 14:00:00,35.2,35.34,35.15,35.3,101400.0,23.5144,23.6079,23.481,23.5812,101400.0
2004-07-20 14:30:00,35.34,35.39,35.09,35.09,120100.0,23.6079,23.6413,23.4409,23.4409,120100.0
2004-07-20 15:00:00,35.05,35.28,35.05,35.22,115000.0,23.4142,23.5678,23.4142,23.5277,115000.0
2004-07-20 15:30:00,35.23,35.28,35.19,35.27,128600.0,23.5344,23.5678,23.5077,23.5611,128600.0
2004-07-21 09:30:00,35.38,35.48,35.07,35.08,134400.0,23.6346,23.7014,23.4275,23.4342,134400.0
2004-07-21 10:00:00,35.07,35.15,34.73,34.81,179100.0,23.4275,23.481,23.2004,23.2538,179100.0
2004-07-21 10:30:00,34.84,35.0,34.82,34.91,199200.0,23.2739,23.3808,23.2605,23.3206,199200.0
2004-07-21 11:00:00,34.88,34.95,34.88,34.9,88300.0,23.3006,23.3474,23.3006,23.314,88300.0
2004-07-21 11:30:00,34.88,35.02,34.88,34.9,85700.0,23.3006,23.3941,23.3006,23.314,85700.0
2004-07-21 12:00:00,34.9,34.91,34.74,34.89,51100.0,23.314,23.3206,23.2071,23.3073,51100.0
2004-07-21 12:30:00,34.89,34.94,34.78,34.92,19200.0,23.3073,23.3407,23.2338,23.3273,19200.0
2004-07-21 13:00:00,34.92,34.96,34.81,34.88,20900.0,23.3273,23.354,23.2538,23.3006,20900.0
2004-07-21 13:30:00,34.88,34.9,34.74,34.81,105300.0,23.3006,23.314,23.2071,23.2538,105300.0
2004-07-21 14:00:00,34.81,34.85,34.75,34.84,30300.0,23.2538,23.2806,23.2138,23.2739,30300.0
2004-07-21 14:30:00,34.84,34.84,34.6,34.67,78000.0,23.2739,23.2739,23.1136,23.1603,78000.0
2004-07-21 15:00:00,34.66,34.67,34.42,34.44,124300.0,23.1536,23.1603,22.9933,23.0067,124300.0
2004-07-21 15:30:00,34.44,34.5,34.24,34.25,226800.0,23.0067,23.0468,22.8731,22.8798,226800.0
2004-07-22 09:30:00,34.2,34.2,33.71,33.73,117800.0,22.8464,22.8464,22.519,22.5324,117800.0
2004-07-22 10:00:00,33.8,33.97,33.71,33.84,58800.0,22.5791,22.6927,22.519,22.6059,58800.0
2004-07-22 10:30:00,33.79,33.95,33.78,33.92,85000.0,22.5725,22.6793,22.5658,22.6593,85000.0
2004-07-22 11:00:00,33.92,33.95,33.62,33.69,103100.0,22.6593,22.6793,22.4589,22.5057,103100.0
2004-07-22 11:30:00,33.68,33.69,33.45,33.6,80300.0,22.499,22.5057,22.3453,22.4455,80300.0
2004-07-22 12:00:00,33.59,34.04,33.56,34.0,101000.0,22.4389,22.7395,22.4188,22.7127,101000.0
2004-07-22 12:30:00,33.99,34.31,33.7,34.28,104200.0,22.7061,22.9198,22.5123,22.8998,104200.0
2004-07-22 13:00:00,34.28,34.65,34.28,34.4,171400.0,22.8998,23.147,22.8998,22.98,171400.0
2004-07-22 13:30:00,34.39,34.4,34.28,34.33,31300.0,22.9733,22.98,22.8998,22.9332,31300.0
2004-07-22 14:00:00,34.32,34.69,34.32,34.66,50000.0,22.9265,23.1737,22.9265,23.1536,50000.0
2004-07-22 14:30:00,34.67,35.37,34.67,35.25,313600.0,23.1603,23.6279,23.1603,23.5478,313600.0
2004-07-22 15:00:00,35.25,35.25,34.99,35.01,152200.0,23.5478,23.5478,23.3741,23.3875,152200.0
2004-07-22 15:30:00,35.02,35.17,34.88,34.94,135100.0,23.3941,23.4943,23.3006,23.3407,135100.0
2004-07-23 09:30:00,34.5,34.78,34.5,34.71,55500.0,23.0468,23.2338,23.0468,23.187,55500.0
2004-07-23 10:00:00,34.7,34.75,34.5,34.74,87500.0,23.1804,23.2138,23.0468,23.2071,87500.0
2004-07-23 10:30:00,34.73,34.73,34.51,34.52,94700.0,23.2004,23.2004,23.0534,23.0601,94700.0
2004-07-23 11:00:00,34.53,34.65,34.52,34.62,67700.0,23.0668,23.147,23.0601,23.1269,67700.0
2004-07-23 11:30:00,34.61,34.62,34.26,34.32,147600.0,23.1202,23.1269,22.8864,22.9265,147600.0
2004-07-23 12:00:00,34.34,34.39,34.26,34.28,46600.0,22.9399,22.9733,22.8864,22.8998,46600.0
2004-07-23 12:30:00,34.28,34.48,34.27,34.47,38400.0,22.8998,23.0334,22.8931,23.0267,38400.0
2004-07-23 13:00:00,34.43,34.53,34.43,34.46,42900.0,23.0,23.0668,23.0,23.02,42900.0
2004-07-23 13:30:00,34.45,34.53,34.36,34.39,56000.0,23.0134,23.0668,22.9532,22.9733,56000.0
2004-07-23 14:00:00,34.37,34.38,34.08,34.16,82100.0,22.9599,22.9666,22.7662,22.8196,82100.0
2004-07-23 14:30:00,34.17,34.25,34.0,34.01,59300.0,22.8263,22.8798,22.7127,22.7194,59300.0
2004-07-23 15:00:00,34.01,34.32,33.95,34.31,79100.0,22.7194,22.9265,22.6793,22.9198,79100.0
2004-07-23 15:30:00,34.31,34.32,34.18,34.19,146200.0,22.9198,22.9265,22.833,22.8397,146200.0
2004-07-26 09:30:00,34.3,34.83,34.25,34.66,83600.0,22.9132,23.2672,22.8798,23.1536,83600.0
2004-07-26 10:00:00,34.63,34.63,34.31,34.32,63700.0,23.1336,23.1336,22.9198,22.9265,63700.0
2004-07-26 10:30:00,34.33,34.38,34.27,34.31,51800.0,22.9332,22.9666,22.8931,22.9198,51800.0
2004-07-26 11:00:00,34.31,34.37,34.04,34.22,55800.0,22.9198,22.9599,22.7395,22.8597,55800.0
2004-07-26 11:30:00,34.2,34.35,34.11,34.29,37400.0,22.8464,22.9466,22.7862,22.9065,37400.0
2004-07-26 12:00:00,34.29,34.37,34.21,34.27,37700.0,22.9065,22.9599,22.853,22.8931,37700.0
2004-07-26 12:30:00,34.27,34.33,34.2,34.26,26900.0,22.8931,22.9332,22.8464,22.8864,26900.0
2004-07-26 13:00:00,34.26,34.41,34.22,34.34,34100.0,22.8864,22.9866,22.8597,22.9399,34100.0
2004-07-26 13:30:00,34.33,34.41,34.22,34.22,83700.0,22.9332,22.9866,22.8597,22.8597,83700.0
2004-07-26 14:00:00,34.21,34.46,34.15,34.45,52900.0,22.853,23.02,22.813,23.0134,52900.0
2004-07-26 14:30:00,34.46,34.46,34.09,34.13,28800.0,23.02,23.02,22.7729,22.7996,28800.0
2004-07-26 15:00:00,34.09,34.35,34.09,34.26,86700.0,22.7729,22.9466,22.7729,22.8864,86700.0
2004-07-26 15:30:00,34.26,34.29,34.13,34.22,65900.0,22.8864,22.9065,22.7996,22.8597,65900.0
2004-07-27 09:30:00,34.6,35.1,34.59,35.1,103600.0,23.1136,23.4476,23.1069,23.4476,103600.0
2004-07-27 10:00:00,35.1,35.35,35.08,35.24,168500.0,23.4476,23.6146,23.4342,23.5411,168500.0
2004-07-27 10:30:00,35.19,35.2,34.93,35.05,155400.0,23.5077,23.5144,23.334,23.4142,155400.0
2004-07-27 11:00:00,35.05,35.2,35.0,35.1,107000.0,23.4142,23.5144,23.3808,23.4476,107000.0
2004-07-27 11:30:00,35.07,35.19,35.02,35.16,41300.0,23.4275,23.5077,23.3941,23.4877,41300.0
2004-07-27 12:00:00,35.18,35.51,35.15,35.47,76300.0,23.501,23.7215,23.481,23.6947,76300.0
2004-07-27 12:30:00,35.46,35.6,35.38,35.49,51900.0,23.6881,23.7816,23.6346,23.7081,51900.0
2004-07-27 13:00:00,35.45,35.56,35.44,35.48,41600.0,23.6814,23.7549,23.6747,23.7014,41600.0
2004-07-27 13:30:00,35.49,35.7,35.49,35.65,41300.0,23.7081,23.8484,23.7081,23.815,41300.0
2004-07-27 14:00:00,35.68,35.9,35.56,35.89,48200.0,23.835,23.982,23.7549,23.9753,48200.0
2004-07-27 14:30:00,35.9,35.93,35.78,35.89,81900.0,23.982,24.002,23.9018,23.9753,81900.0
2004-07-27 15:00:00,35.9,36.01,35.83,35.96,91800.0,23.982,24.0555,23.9352,24.0221,91800.0
2004-07-27 15:30:00,35.97,36.23,35.85,36.01,198900.0,24.0288,24.2024,23.9486,24.0555,198900.0
2004-07-28 09:30:00,35.6,35.79,35.4,35.74,108600.0,23.7816,23.9085,23.648,23.8751,108600.0
2004-07-28 10:00:00,35.75,35.88,35.7,35.87,115600.0,23.8818,23.9686,23.8484,23.9619,115600.0
2004-07-28 10:30:00,35.86,35.9,35.43,35.45,129100.0,23.9553,23.982,23.668,23.6814,129100.0
2004-07-28 11:00:00,35.45,35.49,35.31,35.47,112500.0,23.6814,23.7081,23.5879,23.6947,112500.0
2004-07-28 11:30:00,35.47,35.52,35.17,35.31,75600.0,23.6947,23.7281,23.4943,23.5879,75600.0
2004-07-28 12:00:00,35.31,35.34,35.22,35.27,68500.0,23.5879,23.6079,23.5277,23.5611,68500.0
2004-07-28 12:30:00,35.27,35.28,34.95,34.98,95300.0,23.5611,23.5678,23.3474,23.3674,95300.0
2004-07-28 13:00:00,35.02,35.21,34.9,35.16,64400.0,23.3941,23.5211,23.314,23.4877,64400.0
2004-07-28 13:30:00,35.13,35.35,35.08,35.28,66400.0,23.4676,23.6146,23.4342,23.5678,66400.0
2004-07-28 14:00:00,35.27,35.58,35.24,35.39,49000.0,23.5611,23.7682,23.5411,23.6413,49000.0
2004-07-28 14:30:00,35.39,35.66,35.32,35.66,63800.0,23.6413,23.8217,23.5945,23.8217,63800.0
2004-07-28 15:00:00,35.66,36.01,35.65,35.98,174100.0,23.8217,24.0555,23.815,24.0354,174100.0
2004-07-28 15:30:00,35.96,36.04,35.72,35.75,129200.0,24.0221,24.0755,23.8617,23.8818,129200.0
2004-07-29 09:30:00,35.74,36.45,35.65,36.31,110600.0,23.8751,24.3494,23.815,24.2559,110600.0
2004-07-29 10:00:00,36.31,36.4,36.17,36.25,133000.0,24.2559,24.316,24.1624,24.2158,133000.0
2004-07-29 10:30:00,36.27,36.3,36.06,36.17,92500.0,24.2292,24.2492,24.0889,24.1624,92500.0
2004-07-29 11:00:00,36.17,36.39,36.13,36.13,83600.0,24.1624,24.3093,24.1356,24.1356,83600.0
2004-07-29 11:30:00,36.18,36.21,36.03,36.05,76700.0,24.169,24.1891,24.0688,24.0822,76700.0
2004-07-29 12:00:00,36.05,36.3,36.02,36.3,65600.0,24.0822,24.2492,24.0622,24.2492,65600.0
2004-07-29 12:30:00,36.3,36.4,36.28,36.39,97000.0,24.2492,24.316,24.2358,24.3093,97000.0
2004-07-29 13:00:00,36.38,36.58,36.33,36.38,96100.0,24.3026,24.4362,24.2692,24.3026,96100.0
2004-07-29 13:30:00,36.37,36.49,36.3,36.41,64500.0,24.296,24.3761,24.2492,24.3227,64500.0
2004-07-29 14:00:00,36.41,36.41,35.98,36.12,66000.0,24.3227,24.3227,24.0354,24.129,66000.0
2004-07-29 14:30:00,36.12,36.36,36.06,36.36,69300.0,24.129,24.2893,24.0889,24.2893,69300.0
2004-07-29 15:00:00,36.36,36.9,36.29,36.86,314300.0,24.2893,24.65,24.2425,24.6233,314300.0
2004-07-29 15:30:00,36.86,36.87,36.6,36.63,178100.0,24.6233,24.63,24.4496,24.4696,178100.0
2004-07-30 09:30:00,36.5,36.8,36.49,36.63,130900.0,24.3828,24.5832,24.3761,24.4696,130900.0
2004-07-30 10:00:00,36.64,36.79,36.48,36.5,184800.0,24.4763,24.5765,24.3694,24.3828,184800.0
2004-07-30 10:30:00,36.5,36.91,36.5,36.9,80700.0,24.3828,24.6567,24.3828,24.65,80700.0
2004-07-30 11:00:00,36.9,37.0,36.89,36.98,81900.0,24.65,24.7168,24.6433,24.7035,81900.0
2004-07-30 11:30:00,36.98,37.0,36.87,36.87,94500.0,24.7035,24.7168,24.63,24.63,94500.0
2004-07-30 12:00:00,36.89,36.99,36.87,36.99,72300.0,24.6433,24.7101,24.63,24.7101,72300.0
2004-07-30 12:30:00,37.0,37.0,36.97,36.99,41600.0,24.7168,24.7168,24.6968,24.7101,41600.0
2004-07-30 13:00:00,36.99,37.0,36.9,36.94,32800.0,24.7101,24.7168,24.65,24.6767,32800.0
2004-07-30 13:30:00,36.92,36.95,36.8,36.82,84400.0,24.6634,24.6834,24.5832,24.5966,84400.0
2004-07-30 14:00:00,36.84,36.9,36.82,36.88,51000.0,24.6099,24.65,24.5966,24.6367,51000.0
2004-07-30 14:30:00,36.89,36.91,36.83,36.9,56900.0,24.6433,24.6567,24.6033,24.65,56900.0
2004-07-30 15:00:00,36.9,36.99,36.84,36.84,114200.0,24.65,24.7101,24.6099,24.6099,114200.0
2004-07-30 15:30:00,36.84,37.01,36.81,36.87,182900.0,24.6099,24.7235,24.5899,24.63,182900.0
2004-08-02 09:30:00,36.88,37.29,36.64,37.27,219900.0,24.6367,24.9105,24.4763,24.8972,219900.0
2004-08-02 10:00:00,37.32,37.5,36.81,37.16,213300.0,24.9306,25.0508,24.5899,24.8237,213300.0
2004-08-02 10:30:00,37.14,37.14,36.83,37.0,159400.0,24.8103,24.8103,24.6033,24.7168,159400.0
2004-08-02 11:00:00,37.0,37.02,36.83,36.95,59100.0,24.7168,24.7302,24.6033,24.6834,59100.0
2004-08-02 11:30:00,36.96,37.0,36.9,36.95,94700.0,24.6901,24.7168,24.65,24.6834,94700.0
2004-08-02 12:00:00,36.98,37.07,36.95,37.06,53700.0,24.7035,24.7636,24.6834,24.7569,53700.0
2004-08-02 12:30:00,37.06,37.06,36.95,37.02,111600.0,24.7569,24.7569,24.6834,24.7302,111600.0
2004-08-02 13:00:00,37.02,37.05,36.98,37.04,46500.0,24.7302,24.7502,24.7035,24.7435,46500.0
2004-08-02 13:30:00,37.03,37.1,37.0,37.04,110900.0,24.7369,24.7836,24.7168,24.7435,110900.0
2004-08-02 14:00:00,37.04,37.1,36.96,37.03,50300.0,24.7435,24.7836,24.6901,24.7369,50300.0
2004-08-02 14:30:00,37.04,37.14,36.95,36.95,87000.0,24.7435,24.8103,24.6834,24.6834,87000.0
2004-08-02 15:00:00,36.94,37.06,36.93,37.0,64900.0,24.6767,24.7569,24.6701,24.7168,64900.0
2004-08-02 15:30:00,36.99,37.1,36.98,37.05,148900.0,24.7101,24.7836,24.7035,24.7502,148900.0
2004-08-03 09:30:00,37.65,37.77,36.77,37.01,280800.0,25.151,25.2312,24.5632,24.7235,280800.0
2004-08-03 10:00:00,37.06,37.15,36.71,36.79,155700.0,24.7569,24.817,24.5231,24.5765,155700.0
2004-08-03 10:30:00,36.75,36.95,36.63,36.89,161700.0,24.5498,24.6834,24.4696,24.6433,161700.0
2004-08-03 11:00:00,36.88,37.19,36.81,36.87,126800.0,24.6367,24.8437,24.5899,24.63,126800.0
2004-08-03 11:30:00,36.87,37.05,36.84,36.99,95800.0,24.63,24.7502,24.6099,24.7101,95800.0
2004-08-03 12:00:00,36.99,37.0,36.95,36.99,30500.0,24.7101,24.7168,24.6834,24.7101,30500.0
2004-08-03 12:30:00,37.0,37.09,36.98,37.03,40200.0,24.7168,24.7769,24.7035,24.7369,40200.0
2004-08-03 13:00:00,37.02,37.03,36.91,36.99,49500.0,24.7302,24.7369,24.6567,24.7101,49500.0
2004-08-03 13:30:00,36.99,37.09,36.99,37.02,32100.0,24.7101,24.7769,24.7101,24.7302,32100.0
2004-08-03 14:00:00,37.03,37.07,36.9,36.92,52300.0,24.7369,24.7636,24.65,24.6634,52300.0
2004-08-03 14:30:00,36.93,37.0,36.71,36.75,65200.0,24.6701,24.7168,24.5231,24.5498,65200.0
2004-08-03 15:00:00,36.76,36.96,36.74,36.84,74100.0,24.5565,24.6901,24.5431,24.6099,74100.0
2004-08-03 15:30:00,36.85,37.15,36.85,36.9,137500.0,24.6166,24.817,24.6166,24.65,137500.0
2004-08-04 09:30:00,36.7,36.71,35.68,35.77,334600.0,24.5164,24.5231,23.835,23.8951,334600.0
2004-08-04 10:00:00,35.78,35.87,35.46,35.71,245900.0,23.9018,23.9619,23.6881,23.8551,245900.0
2004-08-04 10:30:00,35.72,35.98,35.7,35.7,103300.0,23.8617,24.0354,23.8484,23.8484,103300.0
2004-08-04 11:00:00,35.65,35.7,35.27,35.33,107200.0,23.815,23.8484,23.5611,23.6012,107200.0
2004-08-04 11:30:00,35.32,35.49,35.08,35.23,98000.0,23.5945,23.7081,23.4342,23.5344,98000.0
2004-08-04 12:00:00,35.23,35.5,35.21,35.49,104500.0,23.5344,23.7148,23.5211,23.7081,104500.0
2004-08-04 12:30:00,35.5,35.71,35.4,35.52,101900.0,23.7148,23.8551,23.648,23.7281,101900.0
2004-08-04 13:00:00,35.51,35.7,35.51,35.59,50000.0,23.7215,23.8484,23.7215,23.7749,50000.0
2004-08-04 13:30:00,35.6,35.96,35.58,35.96,83100.0,23.7816,24.0221,23.7682,24.0221,83100.0
2004-08-04 14:00:00,35.96,36.18,35.9,36.16,129700.0,24.0221,24.169,23.982,24.1557,129700.0
2004-08-04 14:30:00,36.13,36.22,36.02,36.02,111600.0,24.1356,24.1958,24.0622,24.0622,111600.0
2004-08-04 15:00:00,36.02,36.1,35.61,35.61,188700.0,24.0622,24.1156,23.7883,23.7883,188700.0
2004-08-04 15:30:00,35.66,35.9,35.57,35.82,287200.0,23.8217,23.982,23.7615,23.9285,287200.0
2004-08-05 09:30:00,35.11,35.12,33.4,34.18,2006800.0,23.4543,23.4609,22.3119,22.833,2006800.0
2004-08-05 10:00:00,34.2,34.39,33.85,34.01,1030800.0,22.8464,22.9733,22.6125,22.7194,1030800.0
2004-08-05 10:30:00,34.01,34.2,33.92,34.15,673100.0,22.7194,22.8464,22.6593,22.813,673100.0
2004-08-05 11:00:00,34.16,34.17,33.84,33.86,252800.0,22.8196,22.8263,22.6059,22.6192,252800.0
2004-08-05 11:30:00,33.86,33.98,33.69,33.9,163000.0,22.6192,22.6994,22.5057,22.6459,163000.0
2004-08-05 12:00:00,33.88,33.92,33.58,33.9,188700.0,22.6326,22.6593,22.4322,22.6459,188700.0
2004-08-05 12:30:00,33.89,34.05,33.76,34.04,91300.0,22.6393,22.7461,22.5524,22.7395,91300.0
2004-08-05 13:00:00,34.04,34.06,32.95,33.85,92000.0,22.7395,22.7528,22.0113,22.6125,92000.0
2004-08-05 13:30:00,33.84,33.96,33.81,33.82,82400.0,22.6059,22.686,22.5858,22.5925,82400.0
2004-08-05 14:00:00,33.82,33.83,33.55,33.77,189300.0,22.5925,22.5992,22.4121,22.5591,189300.0
2004-08-05 14:30:00,33.77,33.78,33.39,33.39,121800.0,22.5591,22.5658,22.3053,22.3053,121800.0
2004-08-05 15:00:00,33.4,33.62,33.32,33.45,177400.0,22.3119,22.4589,22.2585,22.3453,177400.0
2004-08-05 15:30:00,33.45,33.49,33.0,33.1,412300.0,22.3453,22.3721,22.0447,22.1115,412300.0
2004-08-06 09:30:00,32.8,32.8,32.0,32.01,394500.0,21.9111,21.9111,21.3767,21.3834,394500.0
2004-08-06 10:00:00,32.0,32.49,31.56,32.43,303600.0,21.3767,21.704,21.0828,21.664,303600.0
2004-08-06 10:30:00,32.42,32.49,32.3,32.45,139400.0,21.6573,21.704,21.5771,21.6773,139400.0
2004-08-06 11:00:00,32.43,32.8,32.4,32.66,180100.0,21.664,21.9111,21.6439,21.8176,180100.0
2004-08-06 11:30:00,32.7,33.0,32.55,32.9,101100.0,21.8443,22.0447,21.7441,21.9779,101100.0
2004-08-06 12:00:00,32.9,33.08,32.87,33.02,78900.0,21.9779,22.0982,21.9579,22.0581,78900.0
2004-08-06 12:30:00,33.02,33.09,32.8,32.97,61000.0,22.0581,22.1048,21.9111,22.0247,61000.0
2004-08-06 13:00:00,32.99,33.14,32.96,33.13,97300.0,22.038,22.1382,22.018,22.1316,97300.0
2004-08-06 13:30:00,33.14,33.19,33.0,33.05,82500.0,22.1382,22.1717,22.0447,22.0781,82500.0
2004-08-06 14:00:00,33.05,33.37,33.04,33.36,59800.0,22.0781,22.2919,22.0714,22.2852,59800.0
2004-08-06 14:30:00,33.36,33.37,33.01,33.01,45200.0,22.2852,22.2919,22.0514,22.0514,45200.0
2004-08-06 15:00:00,32.99,32.99,32.53,32.58,102100.0,22.038,22.038,21.7308,21.7642,102100.0
2004-08-06 15:30:00,32.61,32.73,32.42,32.68,187500.0,21.7842,21.8644,21.6573,21.831,187500.0
2004-08-09 09:30:00,32.9,33.4,32.87,33.02,146800.0,21.9779,22.3119,21.9579,22.0581,146800.0
2004-08-09 10:00:00,33.06,33.24,32.95,33.09,151800.0,22.0848,22.2051,22.0113,22.1048,151800.0
2004-08-09 10:30:00,33.09,33.2,33.07,33.14,168500.0,22.1048,22.1783,22.0915,22.1382,168500.0
2004-08-09 11:00:00,33.14,33.48,33.14,33.39,96300.0,22.1382,22.3654,22.1382,22.3053,96300.0
2004-08-09 11:30:00,33.39,33.4,33.17,33.28,41400.0,22.3053,22.3119,22.1583,22.2318,41400.0
2004-08-09 12:00:00,33.25,33.39,33.2,33.36,29200.0,22.2117,22.3053,22.1783,22.2852,29200.0
2004-08-09 12:30:00,33.36,33.48,33.31,33.39,43000.0,22.2852,22.3654,22.2518,22.3053,43000.0
2004-08-09 13:00:00,33.38,33.42,33.24,33.34,30000.0,22.2986,22.3253,22.2051,22.2719,30000.0
2004-08-09 13:30:00,33.31,33.4,33.28,33.39,34000.0,22.2518,22.3119,22.2318,22.3053,34000.0
2004-08-09 14:00:00,33.39,33.53,33.29,33.53,70900.0,22.3053,22.3988,22.2385,22.3988,70900.0
2004-08-09 14:30:00,33.51,33.58,33.35,33.52,103600.0,22.3854,22.4322,22.2785,22.3921,103600.0
2004-08-09 15:00:00,33.51,33.51,33.33,33.37,123400.0,22.3854,22.3854,22.2652,22.2919,123400.0
2004-08-09 15:30:00,33.38,33.5,33.38,33.42,201100.0,22.2986,22.3787,22.2986,22.3253,201100.0
2004-08-10 09:30:00,33.5,33.8,33.42,33.52,130500.0,22.3787,22.5791,22.3253,22.3921,130500.0
2004-08-10 10:00:00,33.53,33.63,33.49,33.51,81700.0,22.3988,22.4656,22.3721,22.3854,81700.0
2004-08-10 10:30:00,33.51,33.6,33.45,33.58,36500.0,22.3854,22.4455,22.3453,22.4322,36500.0
2004-08-10 11:00:00,33.6,33.69,33.51,33.52,47000.0,22.4455,22.5057,22.3854,22.3921,47000.0
2004-08-10 11:30:00,33.52,33.65,33.51,33.61,24800.0,22.3921,22.4789,22.3854,22.4522,24800.0
2004-08-10 12:00:00,33.6,33.68,33.25,33.26,34000.0,22.4455,22.499,22.2117,22.2184,34000.0
2004-08-10 12:30:00,33.26,33.31,33.04,33.12,90900.0,22.2184,22.2518,22.0714,22.1249,90900.0
2004-08-10 13:00:00,33.09,33.21,33.09,33.19,26000.0,22.1048,22.185,22.1048,22.1717,26000.0
2004-08-10 13:30:00,33.19,33.19,32.99,33.04,50700.0,22.1717,22.1717,22.038,22.0714,50700.0
2004-08-10 14:00:00,33.08,33.19,32.94,32.97,81300.0,22.0982,22.1717,22.0046,22.0247,81300.0
2004-08-10 14:30:00,32.96,33.0,32.6,32.61,358100.0,22.018,22.0447,21.7775,21.7842,358100.0
2004-08-10 15:00:00,32.6,33.23,32.46,33.2,431000.0,21.7775,22.1984,21.684,22.1783,431000.0
2004-08-10 15:30:00,33.2,33.4,33.1,33.4,321500.0,22.1783,22.3119,22.1115,22.3119,321500.0
2004-08-11 09:30:00,29.7,30.35,29.4,29.53,1891200.0,19.8403,20.2745,19.6398,19.7267,1891200.0
2004-08-11 10:00:00,29.49,29.71,29.03,29.7,1748800.0,19.7,19.8469,19.3927,19.8403,1748800.0
2004-08-11 10:30:00,29.68,29.86,29.4,29.75,819000.0,19.8269,19.9471,19.6398,19.8737,819000.0
2004-08-11 11:00:00,29.73,30.15,29.61,30.13,1179900.0,19.8603,20.1409,19.7801,20.1275,1179900.0
2004-08-11 11:30:00,30.14,30.2,29.6,29.65,839600.0,20.1342,20.1743,19.7735,19.8069,839600.0
2004-08-11 12:00:00,29.62,29.84,29.61,29.8,194300.0,19.7868,19.9338,19.7801,19.9071,194300.0
2004-08-11 12:30:00,29.79,29.82,29.65,29.73,134100.0,19.9004,19.9204,19.8069,19.8603,134100.0
2004-08-11 13:00:00,29.72,29.79,29.63,29.71,212300.0,19.8536,19.9004,19.7935,19.8469,212300.0
2004-08-11 13:30:00,29.71,29.71,29.4,29.5,487600.0,19.8469,19.8469,19.6398,19.7066,487600.0
2004-08-11 14:00:00,29.49,29.78,29.45,29.78,340400.0,19.7,19.8937,19.6732,19.8937,340400.0
2004-08-11 14:30:00,29.79,29.94,29.64,29.76,300600.0,19.9004,20.0006,19.8002,19.8803,300600.0
2004-08-11 15:00:00,29.79,29.8,29.58,29.71,454300.0,19.9004,19.9071,19.7601,19.8469,454300.0
2004-08-11 15:30:00,29.69,29.72,29.34,29.36,698100.0,19.8336,19.8536,19.5998,19.6131,698100.0
2004-08-12 09:30:00,28.88,29.65,28.88,29.52,324400.0,19.2925,19.8069,19.2925,19.72,324400.0
2004-08-12 10:00:00,29.52,29.61,29.02,29.12,417900.0,19.72,19.7801,19.386,19.4528,417900.0
2004-08-12 10:30:00,29.11,29.22,28.91,28.97,237900.0,19.4461,19.5196,19.3125,19.3526,237900.0
2004-08-12 11:00:00,28.96,28.98,28.64,28.74,370800.0,19.3459,19.3593,19.1322,19.199,370800.0
2004-08-12 11:30:00,28.74,29.0,28.66,28.93,215300.0,19.199,19.3726,19.1455,19.3259,215300.0
2004-08-12 12:00:00,28.93,29.34,28.9,29.1,299700.0,19.3259,19.5998,19.3058,19.4394,299700.0
2004-08-12 12:30:00,29.08,29.26,29.04,29.18,128100.0,19.4261,19.5463,19.3994,19.4929,128100.0
2004-08-12 13:00:00,29.18,29.19,28.95,29.0,146100.0,19.4929,19.4996,19.3392,19.3726,146100.0
2004-08-12 13:30:00,29.0,29.0,28.72,28.82,253900.0,19.3726,19.3726,19.1856,19.2524,253900.0
2004-08-12 14:00:00,28.83,28.87,28.62,28.8,194100.0,19.2591,19.2858,19.1188,19.239,194100.0
2004-08-12 14:30:00,28.79,29.04,28.77,28.97,254200.0,19.2324,19.3994,19.219,19.3526,254200.0
2004-08-12 15:00:00,28.98,29.05,28.71,28.72,223600.0,19.3593,19.406,19.1789,19.1856,223600.0
2004-08-12 15:30:00,28.75,28.75,28.51,28.53,368800.0,19.2056,19.2056,19.0453,19.0587,368800.0
2004-08-13 09:30:00,28.55,29.01,28.55,28.77,180400.0,19.072,19.3793,19.072,19.219,180400.0
2004-08-13 10:00:00,28.76,28.89,28.6,28.87,194500.0,19.2123,19.2992,19.1054,19.2858,194500.0
2004-08-13 10:30:00,28.85,28.89,28.72,28.8,155900.0,19.2724,19.2992,19.1856,19.239,155900.0
2004-08-13 11:00:00,28.81,28.97,28.81,28.88,103400.0,19.2457,19.3526,19.2457,19.2925,103400.0
2004-08-13 11:30:00,28.9,28.93,28.77,28.84,101300.0,19.3058,19.3259,19.219,19.2658,101300.0
2004-08-13 12:00:00,28.81,28.84,28.77,28.82,33200.0,19.2457,19.2658,19.219,19.2524,33200.0
2004-08-13 12:30:00,28.82,28.83,28.73,28.77,92100.0,19.2524,19.2591,19.1923,19.219,92100.0
2004-08-13 13:00:00,28.76,28.85,28.76,28.83,55700.0,19.2123,19.2724,19.2123,19.2591,55700.0
2004-08-13 13:30:00,28.81,28.95,28.81,28.92,82400.0,19.2457,19.3392,19.2457,19.3192,82400.0
2004-08-13 14:00:00,28.93,28.97,28.82,28.93,120500.0,19.3259,19.3526,19.2524,19.3259,120500.0
2004-08-13 14:30:00,28.93,28.96,28.82,28.82,87400.0,19.3259,19.3459,19.2524,19.2524,87400.0
2004-08-13 15:00:00,28.82,28.87,28.8,28.81,107000.0,19.2524,19.2858,19.239,19.2457,107000.0
2004-08-13 15:30:00,28.81,28.98,28.8,28.92,242600.0,19.2457,19.3593,19.239,19.3192,242600.0
2004-08-16 09:30:00,28.93,29.6,28.93,29.43,210700.0,19.3259,19.7735,19.3259,19.6599,210700.0
2004-08-16 10:00:00,29.44,29.7,29.41,29.64,229400.0,19.6666,19.8403,19.6465,19.8002,229400.0
2004-08-16 10:30:00,29.63,29.9,29.63,29.76,122000.0,19.7935,19.9739,19.7935,19.8803,122000.0
2004-08-16 11:00:00,29.77,29.94,29.76,29.82,115600.0,19.887,20.0006,19.8803,19.9204,115600.0
2004-08-16 11:30:00,29.81,29.86,29.72,29.73,49900.0,19.9137,19.9471,19.8536,19.8603,49900.0
2004-08-16 12:00:00,29.73,29.73,29.62,29.65,41900.0,19.8603,19.8603,19.7868,19.8069,41900.0
2004-08-16 12:30:00,29.64,29.8,29.62,29.77,50900.0,19.8002,19.9071,19.7868,19.887,50900.0
2004-08-16 13:00:00,29.77,29.79,29.6,29.63,61600.0,19.887,19.9004,19.7735,19.7935,61600.0
2004-08-16 13:30:00,29.63,29.75,29.59,29.64,91000.0,19.7935,19.8737,19.7668,19.8002,91000.0
2004-08-16 14:00:00,29.64,29.85,29.63,29.83,65800.0,19.8002,19.9405,19.7935,19.9271,65800.0
2004-08-16 14:30:00,29.83,29.94,29.79,29.92,97900.0,19.9271,20.0006,19.9004,19.9872,97900.0
2004-08-16 15:00:00,29.93,29.93,29.62,29.72,93300.0,19.9939,19.9939,19.7868,19.8536,93300.0
2004-08-16 15:30:00,29.72,29.82,29.66,29.82,191100.0,19.8536,19.9204,19.8135,19.9204,191100.0
2004-08-17 09:30:00,29.99,30.45,29.97,30.31,167200.0,20.034,20.3413,20.0206,20.2477,167200.0
2004-08-17 10:00:00,30.29,30.51,30.19,30.19,265400.0,20.2344,20.3814,20.1676,20.1676,265400.0
2004-08-17 10:30:00,30.19,30.19,29.98,29.99,142300.0,20.1676,20.1676,20.0273,20.034,142300.0
2004-08-17 11:00:00,30.0,30.0,29.8,29.89,97500.0,20.0407,20.0407,19.9071,19.9672,97500.0
2004-08-17 11:30:00,29.89,30.08,29.86,30.06,62300.0,19.9672,20.0941,19.9471,20.0807,62300.0
2004-08-17 12:00:00,30.06,30.23,30.03,30.06,45900.0,20.0807,20.1943,20.0607,20.0807,45900.0
2004-08-17 12:30:00,30.06,30.22,30.05,30.15,93800.0,20.0807,20.1876,20.0741,20.1409,93800.0
2004-08-17 13:00:00,30.16,30.21,30.09,30.1,58100.0,20.1475,20.1809,20.1008,20.1075,58100.0
2004-08-17 13:30:00,30.1,30.19,30.04,30.16,65100.0,20.1075,20.1676,20.0674,20.1475,65100.0
2004-08-17 14:00:00,30.14,30.16,29.95,30.01,83200.0,20.1342,20.1475,20.0073,20.0473,83200.0
2004-08-17 14:30:00,30.01,30.07,29.93,29.96,107600.0,20.0473,20.0874,19.9939,20.0139,107600.0
2004-08-17 15:00:00,29.95,29.98,29.83,29.87,135600.0,20.0073,20.0273,19.9271,19.9538,135600.0
2004-08-17 15:30:00,29.88,29.95,29.66,29.66,240300.0,19.9605,20.0073,19.8135,19.8135,240300.0
2004-08-18 09:30:00,29.6,30.02,29.35,29.83,85700.0,19.7735,20.054,19.6064,19.9271,85700.0
2004-08-18 10:00:00,29.83,30.25,29.81,30.07,66800.0,19.9271,20.2077,19.9137,20.0874,66800.0
2004-08-18 10:30:00,30.07,30.15,29.92,29.96,150800.0,20.0874,20.1409,19.9872,20.0139,150800.0
2004-08-18 11:00:00,29.97,30.1,29.8,30.02,112700.0,20.0206,20.1075,19.9071,20.054,112700.0
2004-08-18 11:30:00,30.01,30.01,29.86,29.97,55000.0,20.0473,20.0473,19.9471,20.0206,55000.0
2004-08-18 12:00:00,29.97,30.12,29.96,30.08,50900.0,20.0206,20.1208,20.0139,20.0941,50900.0
2004-08-18 12:30:00,30.08,30.17,30.07,30.12,68400.0,20.0941,20.1542,20.0874,20.1208,68400.0
2004-08-18 13:00:00,30.12,30.17,30.09,30.11,43900.0,20.1208,20.1542,20.1008,20.1141,43900.0
2004-08-18 13:30:00,30.11,30.24,30.1,30.2,44500.0,20.1141,20.201,20.1075,20.1743,44500.0
2004-08-18 14:00:00,30.21,30.35,30.19,30.34,87600.0,20.1809,20.2745,20.1676,20.2678,87600.0
2004-08-18 14:30:00,30.34,30.35,30.25,30.28,98500.0,20.2678,20.2745,20.2077,20.2277,98500.0
2004-08-18 15:00:00,30.28,30.45,30.26,30.43,158300.0,20.2277,20.3413,20.2143,20.3279,158300.0
2004-08-18 15:30:00,30.42,30.42,30.31,30.36,241700.0,20.3212,20.3212,20.2477,20.2811,241700.0
2004-08-19 09:30:00,30.32,30.32,29.89,30.25,127600.0,20.2544,20.2544,19.9672,20.2077,127600.0
2004-08-19 10:00:00,30.21,30.24,29.9,30.08,72000.0,20.1809,20.201,19.9739,20.0941,72000.0
2004-08-19 10:30:00,30.06,30.18,29.92,30.15,53700.0,20.0807,20.1609,19.9872,20.1409,53700.0
2004-08-19 11:00:00,30.14,30.25,30.14,30.18,44000.0,20.1342,20.2077,20.1342,20.1609,44000.0
2004-08-19 11:30:00,30.18,30.4,30.18,30.29,61700.0,20.1609,20.3079,20.1609,20.2344,61700.0
2004-08-19 12:00:00,30.28,30.35,30.26,30.33,49600.0,20.2277,20.2745,20.2143,20.2611,49600.0
2004-08-19 12:30:00,30.32,30.36,30.29,30.31,69000.0,20.2544,20.2811,20.2344,20.2477,69000.0
2004-08-19 13:00:00,30.3,30.31,30.2,30.24,24400.0,20.2411,20.2477,20.1743,20.201,24400.0
2004-08-19 13:30:00,30.24,30.24,30.1,30.11,31100.0,20.201,20.201,20.1075,20.1141,31100.0
2004-08-19 14:00:00,30.11,30.15,29.88,30.0,89000.0,20.1141,20.1409,19.9605,20.0407,89000.0
2004-08-19 14:30:00,30.0,30.05,29.88,29.99,41100.0,20.0407,20.0741,19.9605,20.034,41100.0
2004-08-19 15:00:00,29.98,30.09,29.91,30.05,30000.0,20.0273,20.1008,19.9805,20.0741,30000.0
2004-08-19 15:30:00,30.04,30.08,29.95,30.01,101100.0,20.0674,20.0941,20.0073,20.0473,101100.0
2004-08-20 09:30:00,29.77,30.06,29.61,30.04,86200.0,19.887,20.0807,19.7801,20.0674,86200.0
2004-08-20 10:00:00,30.04,30.08,29.83,30.08,48500.0,20.0674,20.0941,19.9271,20.0941,48500.0
2004-08-20 10:30:00,30.07,30.28,30.07,30.24,54300.0,20.0874,20.2277,20.0874,20.201,54300.0
2004-08-20 11:00:00,30.24,30.5,30.2,30.43,81100.0,20.201,20.3747,20.1743,20.3279,81100.0
2004-08-20 11:30:00,30.44,30.47,30.29,30.31,115200.0,20.3346,20.3546,20.2344,20.2477,115200.0
2004-08-20 12:00:00,30.31,30.33,30.22,30.25,61200.0,20.2477,20.2611,20.1876,20.2077,61200.0
2004-08-20 12:30:00,30.25,30.51,30.25,30.5,52800.0,20.2077,20.3814,20.2077,20.3747,52800.0
2004-08-20 13:00:00,30.47,30.47,30.38,30.39,38200.0,20.3546,20.3546,20.2945,20.3012,38200.0
2004-08-20 13:30:00,30.4,30.5,30.38,30.39,54100.0,20.3079,20.3747,20.2945,20.3012,54100.0
2004-08-20 14:00:00,30.4,30.5,30.4,30.45,120000.0,20.3079,20.3747,20.3079,20.3413,120000.0
2004-08-20 14:30:00,30.45,30.59,30.36,30.58,105400.0,20.3413,20.4348,20.2811,20.4281,105400.0
2004-08-20 15:00:00,30.58,30.66,30.53,30.61,137900.0,20.4281,20.4816,20.3947,20.4482,137900.0
2004-08-20 15:30:00,30.62,30.67,30.44,30.45,155100.0,20.4548,20.4882,20.3346,20.3413,155100.0
2004-08-23 09:30:00,30.43,30.43,30.09,30.1,133300.0,20.3279,20.3279,20.1008,20.1075,133300.0
2004-08-23 10:00:00,30.08,30.17,30.02,30.13,160800.0,20.0941,20.1542,20.054,20.1275,160800.0
2004-08-23 10:30:00,30.13,30.25,30.1,30.22,46600.0,20.1275,20.2077,20.1075,20.1876,46600.0
2004-08-23 11:00:00,30.25,30.42,30.2,30.4,110000.0,20.2077,20.3212,20.1743,20.3079,110000.0
2004-08-23 11:30:00,30.41,30.5,30.28,30.3,90100.0,20.3145,20.3747,20.2277,20.2411,90100.0
2004-08-23 12:00:00,30.31,30.36,30.27,30.27,25400.0,20.2477,20.2811,20.221,20.221,25400.0
2004-08-23 12:30:00,30.26,30.32,30.25,30.29,38000.0,20.2143,20.2544,20.2077,20.2344,38000.0
2004-08-23 13:00:00,30.29,30.38,30.26,30.36,52800.0,20.2344,20.2945,20.2143,20.2811,52800.0
2004-08-23 13:30:00,30.36,30.49,30.36,30.45,30400.0,20.2811,20.368,20.2811,20.3413,30400.0
2004-08-23 14:00:00,30.45,30.52,30.37,30.41,35700.0,20.3413,20.388,20.2878,20.3145,35700.0
2004-08-23 14:30:00,30.42,30.45,30.36,30.38,45800.0,20.3212,20.3413,20.2811,20.2945,45800.0
2004-08-23 15:00:00,30.38,30.43,30.31,30.39,82900.0,20.2945,20.3279,20.2477,20.3012,82900.0
2004-08-23 15:30:00,30.39,30.45,30.26,30.3,97700.0,20.3012,20.3413,20.2143,20.2411,97700.0
2004-08-24 09:30:00,29.75,30.28,29.62,29.78,414900.0,19.8737,20.2277,19.7868,19.8937,414900.0
2004-08-24 10:00:00,29.78,29.78,29.53,29.6,267600.0,19.8937,19.8937,19.7267,19.7735,267600.0
2004-08-24 10:30:00,29.6,29.65,29.57,29.59,125100.0,19.7735,19.8069,19.7534,19.7668,125100.0
2004-08-24 11:00:00,29.59,29.59,29.4,29.5,166800.0,19.7668,19.7668,19.6398,19.7066,166800.0
2004-08-24 11:30:00,29.5,29.62,29.47,29.58,46600.0,19.7066,19.7868,19.6866,19.7601,46600.0
2004-08-24 12:00:00,29.58,29.6,29.56,29.57,16500.0,19.7601,19.7735,19.7467,19.7534,16500.0
2004-08-24 12:30:00,29.57,29.61,29.52,29.6,42700.0,19.7534,19.7801,19.72,19.7735,42700.0
2004-08-24 13:00:00,29.6,29.74,29.58,29.72,38400.0,19.7735,19.867,19.7601,19.8536,38400.0
2004-08-24 13:30:00,29.75,29.77,29.67,29.75,54100.0,19.8737,19.887,19.8202,19.8737,54100.0
2004-08-24 14:00:00,29.75,29.8,29.7,29.8,64400.0,19.8737,19.9071,19.8403,19.9071,64400.0
2004-08-24 14:30:00,29.8,29.85,29.76,29.8,42000.0,19.9071,19.9405,19.8803,19.9071,42000.0
2004-08-24 15:00:00,29.8,29.86,29.72,29.83,78500.0,19.9071,19.9471,19.8536,19.9271,78500.0
2004-08-24 15:30:00,29.83,29.89,29.81,29.82,142200.0,19.9271,19.9672,19.9137,19.9204,142200.0
2004-08-25 09:30:00,29.75,29.92,29.55,29.59,68200.0,19.8737,19.9872,19.7401,19.7668,68200.0
2004-08-25 10:00:00,29.58,29.59,29.1,29.25,196500.0,19.7601,19.7668,19.4394,19.5396,196500.0
2004-08-25 10:30:00,29.25,29.29,29.14,29.21,204800.0,19.5396,19.5664,19.4662,19.5129,204800.0
2004-08-25 11:00:00,29.21,29.32,29.17,29.3,89500.0,19.5129,19.5864,19.4862,19.573,89500.0
2004-08-25 11:30:00,29.3,29.3,29.27,29.29,72600.0,19.573,19.573,19.553,19.5664,72600.0
2004-08-25 12:00:00,29.3,29.53,29.29,29.39,64100.0,19.573,19.7267,19.5664,19.6332,64100.0
2004-08-25 12:30:00,29.37,29.46,29.3,29.42,116300.0,19.6198,19.6799,19.573,19.6532,116300.0
2004-08-25 13:00:00,29.42,29.45,29.32,29.33,102500.0,19.6532,19.6732,19.5864,19.5931,102500.0
2004-08-25 13:30:00,29.31,29.32,29.2,29.27,196000.0,19.5797,19.5864,19.5062,19.553,196000.0
2004-08-25 14:00:00,29.28,29.48,29.28,29.48,103400.0,19.5597,19.6933,19.5597,19.6933,103400.0
2004-08-25 14:30:00,29.49,29.49,29.36,29.36,91100.0,19.7,19.7,19.6131,19.6131,91100.0
2004-08-25 15:00:00,29.36,29.46,29.28,29.45,171000.0,19.6131,19.6799,19.5597,19.6732,171000.0
2004-08-25 15:30:00,29.45,29.49,29.4,29.49,192000.0,19.6732,19.7,19.6398,19.7,192000.0
2004-08-26 09:30:00,29.32,29.43,29.05,29.41,207700.0,19.5864,19.6599,19.406,19.6465,207700.0
2004-08-26 10:00:00,29.41,29.45,29.35,29.42,148600.0,19.6465,19.6732,19.6064,19.6532,148600.0
2004-08-26 10:30:00,29.42,29.47,29.33,29.43,131700.0,19.6532,19.6866,19.5931,19.6599,131700.0
2004-08-26 11:00:00,29.43,29.68,29.42,29.49,141200.0,19.6599,19.8269,19.6532,19.7,141200.0
2004-08-26 11:30:00,29.47,29.5,29.44,29.48,52300.0,19.6866,19.7066,19.6666,19.6933,52300.0
2004-08-26 12:00:00,29.48,29.57,29.48,29.57,73400.0,19.6933,19.7534,19.6933,19.7534,73400.0
2004-08-26 12:30:00,29.57,29.59,29.55,29.56,80600.0,19.7534,19.7668,19.7401,19.7467,80600.0
2004-08-26 13:00:00,29.55,29.6,29.52,29.53,43800.0,19.7401,19.7735,19.72,19.7267,43800.0
2004-08-26 13:30:00,29.53,29.53,29.47,29.47,42200.0,19.7267,19.7267,19.6866,19.6866,42200.0
2004-08-26 14:00:00,29.46,29.54,29.43,29.54,113700.0,19.6799,19.7334,19.6599,19.7334,113700.0
2004-08-26 14:30:00,29.53,29.54,29.5,29.52,40800.0,19.7267,19.7334,19.7066,19.72,40800.0
2004-08-26 15:00:00,29.52,29.54,29.47,29.54,49100.0,19.72,19.7334,19.6866,19.7334,49100.0
2004-08-26 15:30:00,29.54,29.54,29.44,29.44,95400.0,19.7334,19.7334,19.6666,19.6666,95400.0
2004-08-27 09:30:00,29.4,29.43,29.16,29.36,91600.0,19.7239,19.744,19.5629,19.6971,91600.0
2004-08-27 10:00:00,29.34,29.46,29.3,29.38,103000.0,19.6836,19.7641,19.6568,19.7105,103000.0
2004-08-27 10:30:00,29.38,29.46,29.37,29.43,51900.0,19.7105,19.7641,19.7038,19.744,51900.0
2004-08-27 11:00:00,29.43,29.5,29.26,29.28,78600.0,19.744,19.791,19.63,19.6434,78600.0
2004-08-27 11:30:00,29.26,29.31,29.16,29.16,45600.0,19.63,19.6635,19.5629,19.5629,45600.0
2004-08-27 12:00:00,29.16,29.17,29.06,29.06,59800.0,19.5629,19.5696,19.4958,19.4958,59800.0
2004-08-27 12:30:00,29.07,29.12,29.03,29.09,58000.0,19.5025,19.536,19.4757,19.5159,58000.0
2004-08-27 13:00:00,29.09,29.14,29.09,29.1,40200.0,19.5159,19.5495,19.5159,19.5226,40200.0
2004-08-27 13:30:00,29.1,29.17,29.06,29.17,41500.0,19.5226,19.5696,19.4958,19.5696,41500.0
2004-08-27 14:00:00,29.17,29.2,29.15,29.18,54100.0,19.5696,19.5897,19.5562,19.5763,54100.0
2004-08-27 14:30:00,29.18,29.21,29.15,29.21,89200.0,19.5763,19.5964,19.5562,19.5964,89200.0
2004-08-27 15:00:00,29.21,29.25,29.18,29.21,140600.0,19.5964,19.6233,19.5763,19.5964,140600.0
2004-08-27 15:30:00,29.21,29.26,29.19,29.24,224100.0,19.5964,19.63,19.583,19.6166,224100.0
2004-08-30 09:30:00,29.22,29.22,28.67,29.0,247100.0,19.6031,19.6031,19.2342,19.4555,247100.0
2004-08-30 10:00:00,28.98,29.0,28.9,28.95,92800.0,19.4421,19.4555,19.3885,19.422,92800.0
2004-08-30 10:30:00,28.95,29.02,28.86,28.89,133700.0,19.422,19.469,19.3616,19.3817,133700.0
2004-08-30 11:00:00,28.9,28.92,28.85,28.85,58000.0,19.3885,19.4019,19.3549,19.3549,58000.0
2004-08-30 11:30:00,28.85,28.98,28.85,28.96,46700.0,19.3549,19.4421,19.3549,19.4287,46700.0
2004-08-30 12:00:00,28.96,29.0,28.95,28.97,61200.0,19.4287,19.4555,19.422,19.4354,61200.0
2004-08-30 12:30:00,28.95,28.96,28.85,28.85,64800.0,19.422,19.4287,19.3549,19.3549,64800.0
2004-08-30 13:00:00,28.86,28.9,28.85,28.87,27500.0,19.3616,19.3885,19.3549,19.3683,27500.0
2004-08-30 13:30:00,28.87,28.92,28.84,28.89,54600.0,19.3683,19.4019,19.3482,19.3817,54600.0
2004-08-30 14:00:00,28.89,28.92,28.86,28.92,33100.0,19.3817,19.4019,19.3616,19.4019,33100.0
2004-08-30 14:30:00,28.93,28.93,28.83,28.88,55100.0,19.4086,19.4086,19.3415,19.375,55100.0
2004-08-30 15:00:00,28.88,28.89,28.79,28.87,77400.0,19.375,19.3817,19.3147,19.3683,77400.0
2004-08-30 15:30:00,28.86,28.89,28.83,28.87,149600.0,19.3616,19.3817,19.3415,19.3683,149600.0
2004-08-31 09:30:00,28.87,29.01,28.65,28.72,128000.0,19.3683,19.4622,19.2207,19.2677,128000.0
2004-08-31 10:00:00,28.7,28.72,28.44,28.51,96300.0,19.2543,19.2677,19.0798,19.1268,96300.0
2004-08-31 10:30:00,28.49,28.51,28.28,28.35,120800.0,19.1134,19.1268,18.9725,19.0195,120800.0
2004-08-31 11:00:00,28.35,28.35,28.09,28.28,130900.0,19.0195,19.0195,18.845,18.9725,130900.0
2004-08-31 11:30:00,28.29,28.29,27.95,27.99,152500.0,18.9792,18.9792,18.7511,18.778,152500.0
2004-08-31 12:00:00,27.99,28.0,27.87,27.88,143500.0,18.778,18.7847,18.6974,18.7042,143500.0
2004-08-31 12:30:00,27.88,27.93,27.77,27.81,145400.0,18.7042,18.7377,18.6304,18.6572,145400.0
2004-08-31 13:00:00,27.82,27.82,27.6,27.61,255100.0,18.6639,18.6639,18.5163,18.523,255100.0
2004-08-31 13:30:00,27.62,27.65,27.42,27.62,272500.0,18.5297,18.5499,18.3955,18.5297,272500.0
2004-08-31 14:00:00,27.58,27.73,27.58,27.7,205200.0,18.5029,18.6035,18.5029,18.5834,205200.0
2004-08-31 14:30:00,27.7,28.02,27.58,28.02,301300.0,18.5834,18.7981,18.5029,18.7981,301300.0
2004-08-31 15:00:00,28.02,28.05,27.87,27.93,287200.0,18.7981,18.8182,18.6974,18.7377,287200.0
2004-08-31 15:30:00,27.93,28.08,27.9,28.0,494200.0,18.7377,18.8383,18.7176,18.7847,494200.0
2004-09-01 09:30:00,28.0,28.0,27.7,27.88,233000.0,18.7847,18.7847,18.5834,18.7042,233000.0
2004-09-01 10:00:00,27.88,28.09,27.84,28.09,139700.0,18.7042,18.845,18.6773,18.845,139700.0
2004-09-01 10:30:00,28.08,28.15,27.83,27.95,190300.0,18.8383,18.8853,18.6706,18.7511,190300.0
2004-09-01 11:00:00,27.93,28.04,27.86,28.04,68100.0,18.7377,18.8115,18.6907,18.8115,68100.0
2004-09-01 11:30:00,28.04,28.08,28.0,28.03,31000.0,18.8115,18.8383,18.7847,18.8048,31000.0
2004-09-01 12:00:00,28.03,28.1,27.99,28.01,70600.0,18.8048,18.8517,18.778,18.7914,70600.0
2004-09-01 12:30:00,28.04,28.05,28.02,28.03,31600.0,18.8115,18.8182,18.7981,18.8048,31600.0
2004-09-01 13:00:00,28.03,28.04,27.85,27.99,75600.0,18.8048,18.8115,18.684,18.778,75600.0
2004-09-01 13:30:00,27.99,28.06,27.98,27.98,98100.0,18.778,18.8249,18.7712,18.7712,98100.0
2004-09-01 14:00:00,28.0,28.19,27.99,28.18,53100.0,18.7847,18.9121,18.778,18.9054,53100.0
2004-09-01 14:30:00,28.18,28.19,27.97,28.0,225000.0,18.9054,18.9121,18.7645,18.7847,225000.0
2004-09-01 15:00:00,28.0,28.1,27.98,28.0,151200.0,18.7847,18.8517,18.7712,18.7847,151200.0
2004-09-01 15:30:00,28.0,28.2,27.99,28.2,207600.0,18.7847,18.9188,18.778,18.9188,207600.0
2004-09-02 09:30:00,28.9,29.6,28.9,29.22,646900.0,19.3885,19.8581,19.3885,19.6031,646900.0
2004-09-02 10:00:00,29.2,29.5,29.15,29.48,298900.0,19.5897,19.791,19.5562,19.7776,298900.0
2004-09-02 10:30:00,29.49,29.65,29.36,29.37,363900.0,19.7843,19.8916,19.6971,19.7038,363900.0
2004-09-02 11:00:00,29.36,29.6,29.36,29.57,226000.0,19.6971,19.8581,19.6971,19.8379,226000.0
2004-09-02 11:30:00,29.55,29.64,29.4,29.61,175400.0,19.8245,19.8849,19.7239,19.8648,175400.0
2004-09-02 12:00:00,29.61,29.8,29.58,29.76,252400.0,19.8648,19.9922,19.8447,19.9654,252400.0
2004-09-02 12:30:00,29.76,30.06,29.76,30.03,211000.0,19.9654,20.1667,19.9654,20.1465,211000.0
2004-09-02 13:00:00,30.03,30.37,29.99,30.29,254500.0,20.1465,20.3746,20.1197,20.321,254500.0
2004-09-02 13:30:00,30.27,30.73,30.21,30.57,208200.0,20.3076,20.6162,20.2673,20.5088,208200.0
2004-09-02 14:00:00,30.56,31.2,30.56,30.98,298000.0,20.5021,20.9315,20.5021,20.7839,298000.0
2004-09-02 14:30:00,30.98,31.11,30.85,30.99,162300.0,20.7839,20.8711,20.6967,20.7906,162300.0
2004-09-02 15:00:00,30.94,31.16,30.93,31.01,219000.0,20.757,20.9046,20.7503,20.804,219000.0
2004-09-02 15:30:00,31.01,31.25,30.92,30.96,471100.0,20.804,20.965,20.7436,20.7705,471100.0
2004-09-03 09:30:00,30.78,31.5,30.5,31.34,317800.0,20.6497,21.1327,20.4619,21.0254,317800.0
2004-09-03 10:00:00,31.36,31.51,30.87,30.97,301200.0,21.0388,21.1395,20.7101,20.7772,301200.0
2004-09-03 10:30:00,30.98,31.03,30.82,30.86,257800.0,20.7839,20.8174,20.6765,20.7034,257800.0
2004-09-03 11:00:00,30.88,30.91,30.76,30.85,155800.0,20.7168,20.7369,20.6363,20.6967,155800.0
2004-09-03 11:30:00,30.85,30.99,30.85,30.97,111800.0,20.6967,20.7906,20.6967,20.7772,111800.0
2004-09-03 12:00:00,30.98,30.98,30.88,30.94,42200.0,20.7839,20.7839,20.7168,20.757,42200.0
2004-09-03 12:30:00,30.93,30.95,30.81,30.92,41800.0,20.7503,20.7638,20.6698,20.7436,41800.0
2004-09-03 13:00:00,30.92,31.05,30.9,31.02,49700.0,20.7436,20.8308,20.7302,20.8107,49700.0
2004-09-03 13:30:00,31.03,31.15,31.03,31.15,55300.0,20.8174,20.8979,20.8174,20.8979,55300.0
2004-09-03 14:00:00,31.17,31.18,30.96,30.99,81200.0,20.9114,20.9181,20.7705,20.7906,81200.0
2004-09-03 14:30:00,30.98,31.01,30.95,30.98,91600.0,20.7839,20.804,20.7638,20.7839,91600.0
2004-09-03 15:00:00,30.96,31.06,30.95,31.03,94600.0,20.7705,20.8376,20.7638,20.8174,94600.0
2004-09-03 15:30:00,31.03,31.08,30.99,31.07,212400.0,20.8174,20.851,20.7906,20.8443,212400.0
2004-09-07 09:30:00,31.75,32.2,31.47,31.52,231300.0,21.3005,21.6024,21.1126,21.1462,231300.0
2004-09-07 10:00:00,31.48,31.68,31.28,31.45,235400.0,21.1193,21.2535,20.9851,21.0992,235400.0
2004-09-07 10:30:00,31.43,31.43,31.25,31.33,149600.0,21.0858,21.0858,20.965,21.0187,149600.0
2004-09-07 11:00:00,31.33,31.59,31.3,31.5,100700.0,21.0187,21.1931,20.9986,21.1327,100700.0
2004-09-07 11:30:00,31.51,31.68,31.51,31.65,122200.0,21.1395,21.2535,21.1395,21.2334,122200.0
2004-09-07 12:00:00,31.65,31.66,31.57,31.6,47700.0,21.2334,21.2401,21.1797,21.1998,47700.0
2004-09-07 12:30:00,31.58,31.73,31.58,31.7,57300.0,21.1864,21.287,21.1864,21.2669,57300.0
2004-09-07 13:00:00,31.78,31.83,31.7,31.72,79700.0,21.3206,21.3541,21.2669,21.2803,79700.0
2004-09-07 13:30:00,31.73,31.8,31.71,31.76,58500.0,21.287,21.334,21.2736,21.3072,58500.0
2004-09-07 14:00:00,31.76,31.76,31.62,31.64,79700.0,21.3072,21.3072,21.2132,21.2267,79700.0
2004-09-07 14:30:00,31.64,31.74,31.62,31.68,124100.0,21.2267,21.2938,21.2132,21.2535,124100.0
2004-09-07 15:00:00,31.68,31.74,31.64,31.64,121300.0,21.2535,21.2938,21.2267,21.2267,121300.0
2004-09-07 15:30:00,31.64,31.7,31.63,31.69,187300.0,21.2267,21.2669,21.22,21.2602,187300.0
2004-09-08 09:30:00,31.46,32.09,31.35,32.01,122400.0,21.1059,21.5286,21.0321,21.4749,122400.0
2004-09-08 10:00:00,32.01,32.31,32.0,32.3,215400.0,21.4749,21.6762,21.4682,21.6694,215400.0
2004-09-08 10:30:00,32.28,32.28,31.82,31.86,184400.0,21.656,21.656,21.3474,21.3743,184400.0
2004-09-08 11:00:00,31.88,31.92,31.75,31.76,84900.0,21.3877,21.4145,21.3005,21.3072,84900.0
2004-09-08 11:30:00,31.76,31.77,31.66,31.66,76700.0,21.3072,21.3139,21.2401,21.2401,76700.0
2004-09-08 12:00:00,31.66,31.67,31.52,31.54,71900.0,21.2401,21.2468,21.1462,21.1596,71900.0
2004-09-08 12:30:00,31.54,31.54,31.4,31.48,100400.0,21.1596,21.1596,21.0657,21.1193,100400.0
2004-09-08 13:00:00,31.49,31.6,31.46,31.59,54300.0,21.126,21.1998,21.1059,21.1931,54300.0
2004-09-08 13:30:00,31.59,31.67,31.55,31.62,50400.0,21.1931,21.2468,21.1663,21.2132,50400.0
2004-09-08 14:00:00,31.6,31.66,31.58,31.64,83100.0,21.1998,21.2401,21.1864,21.2267,83100.0
2004-09-08 14:30:00,31.65,31.65,31.55,31.6,123800.0,21.2334,21.2334,21.1663,21.1998,123800.0
2004-09-08 15:00:00,31.59,31.6,31.4,31.43,109500.0,21.1931,21.1998,21.0657,21.0858,109500.0
2004-09-08 15:30:00,31.42,31.58,31.24,31.28,166200.0,21.0791,21.1864,20.9583,20.9851,166200.0
2004-09-09 09:30:00,31.35,31.45,30.58,30.62,136500.0,21.0321,21.0992,20.5155,20.5424,136500.0
2004-09-09 10:00:00,30.61,30.62,30.3,30.44,208800.0,20.5357,20.5424,20.3277,20.4216,208800.0
2004-09-09 10:30:00,30.44,30.44,30.27,30.32,91400.0,20.4216,20.4216,20.3076,20.3411,91400.0
2004-09-09 11:00:00,30.3,30.33,30.15,30.22,78000.0,20.3277,20.3478,20.2271,20.274,78000.0
2004-09-09 11:30:00,30.22,30.52,30.2,30.51,113000.0,20.274,20.4753,20.2606,20.4686,113000.0
2004-09-09 12:00:00,30.54,30.55,30.46,30.52,137600.0,20.4887,20.4954,20.435,20.4753,137600.0
2004-09-09 12:30:00,30.52,30.65,30.47,30.6,70300.0,20.4753,20.5625,20.4417,20.529,70300.0
2004-09-09 13:00:00,30.6,30.63,30.58,30.6,50300.0,20.529,20.5491,20.5155,20.529,50300.0
2004-09-09 13:30:00,30.6,30.73,30.59,30.73,55900.0,20.529,20.6162,20.5222,20.6162,55900.0
2004-09-09 14:00:00,30.73,30.74,30.54,30.71,50900.0,20.6162,20.6229,20.4887,20.6027,50900.0
2004-09-09 14:30:00,30.72,30.9,30.59,30.88,55800.0,20.6095,20.7302,20.5222,20.7168,55800.0
2004-09-09 15:00:00,30.87,30.88,30.73,30.75,59300.0,20.7101,20.7168,20.6162,20.6296,59300.0
2004-09-09 15:30:00,30.76,30.96,30.75,30.96,249100.0,20.6363,20.7705,20.6296,20.7705,249100.0
2004-09-10 09:30:00,31.1,31.39,31.02,31.23,127600.0,20.8644,21.0589,20.8107,20.9516,127600.0
2004-09-10 10:00:00,31.24,31.43,31.1,31.43,146100.0,20.9583,21.0858,20.8644,21.0858,146100.0
2004-09-10 10:30:00,31.44,31.51,31.38,31.43,114900.0,21.0925,21.1395,21.0522,21.0858,114900.0
2004-09-10 11:00:00,31.43,31.65,31.43,31.54,60700.0,21.0858,21.2334,21.0858,21.1596,60700.0
2004-09-10 11:30:00,31.52,31.54,31.46,31.54,83200.0,21.1462,21.1596,21.1059,21.1596,83200.0
2004-09-10 12:00:00,31.53,31.72,31.52,31.72,38700.0,21.1529,21.2803,21.1462,21.2803,38700.0
2004-09-10 12:30:00,31.7,31.7,31.66,31.69,32000.0,21.2669,21.2669,21.2401,21.2602,32000.0
2004-09-10 13:00:00,31.69,31.7,31.61,31.66,41600.0,21.2602,21.2669,21.2065,21.2401,41600.0
2004-09-10 13:30:00,31.67,31.72,31.63,31.66,48600.0,21.2468,21.2803,21.22,21.2401,48600.0
2004-09-10 14:00:00,31.65,31.94,31.63,31.91,62500.0,21.2334,21.4279,21.22,21.4078,62500.0
2004-09-10 14:30:00,31.9,32.3,31.89,32.19,144000.0,21.4011,21.6694,21.3944,21.5957,144000.0
2004-09-10 15:00:00,32.17,32.28,32.04,32.27,102800.0,21.5822,21.656,21.495,21.6493,102800.0
2004-09-10 15:30:00,32.31,32.36,32.0,32.12,266300.0,21.6762,21.7097,21.4682,21.5487,266300.0
2004-09-13 09:30:00,32.1,32.55,32.09,32.39,134700.0,21.5353,21.8372,21.5286,21.7298,134700.0
2004-09-13 10:00:00,32.39,32.56,32.32,32.52,119400.0,21.7298,21.8439,21.6829,21.817,119400.0
2004-09-13 10:30:00,32.53,32.65,32.53,32.56,88300.0,21.8237,21.9043,21.8237,21.8439,88300.0
2004-09-13 11:00:00,32.56,32.74,32.48,32.74,93000.0,21.8439,21.9646,21.7902,21.9646,93000.0
2004-09-13 11:30:00,32.74,32.8,32.68,32.71,85600.0,21.9646,22.0049,21.9244,21.9445,85600.0
2004-09-13 12:00:00,32.71,32.82,32.68,32.8,44800.0,21.9445,22.0183,21.9244,22.0049,44800.0
2004-09-13 12:30:00,32.8,32.86,32.73,32.73,33800.0,22.0049,22.0451,21.9579,21.9579,33800.0
2004-09-13 13:00:00,32.73,32.84,32.73,32.79,54400.0,21.9579,22.0317,21.9579,21.9982,54400.0
2004-09-13 13:30:00,32.79,32.79,32.64,32.68,52400.0,21.9982,21.9982,21.8975,21.9244,52400.0
2004-09-13 14:00:00,32.69,32.69,32.53,32.53,64500.0,21.9311,21.9311,21.8237,21.8237,64500.0
2004-09-13 14:30:00,32.53,32.55,32.42,32.53,54100.0,21.8237,21.8372,21.75,21.8237,54100.0
2004-09-13 15:00:00,32.53,32.59,32.35,32.38,106000.0,21.8237,21.864,21.703,21.7231,106000.0
2004-09-13 15:30:00,32.39,32.39,32.26,32.31,192300.0,21.7298,21.7298,21.6426,21.6762,192300.0
2004-09-14 09:30:00,32.32,32.38,31.8,31.93,120900.0,21.6829,21.7231,21.334,21.4212,120900.0
2004-09-14 10:00:00,31.93,32.1,31.72,32.06,157500.0,21.4212,21.5353,21.2803,21.5084,157500.0
2004-09-14 10:30:00,32.08,32.3,32.04,32.3,42200.0,21.5219,21.6694,21.495,21.6694,42200.0
2004-09-14 11:00:00,32.3,32.38,32.15,32.21,96600.0,21.6694,21.7231,21.5688,21.6091,96600.0
2004-09-14 11:30:00,32.21,32.26,32.2,32.26,20300.0,21.6091,21.6426,21.6024,21.6426,20300.0
2004-09-14 12:00:00,32.25,32.47,32.24,32.43,32200.0,21.6359,21.7835,21.6292,21.7567,32200.0
2004-09-14 12:30:00,32.43,32.51,32.39,32.51,32300.0,21.7567,21.8103,21.7298,21.8103,32300.0
2004-09-14 13:00:00,32.51,32.59,32.42,32.43,40600.0,21.8103,21.864,21.75,21.7567,40600.0
2004-09-14 13:30:00,32.41,32.41,32.37,32.38,33500.0,21.7432,21.7432,21.7164,21.7231,33500.0
2004-09-14 14:00:00,32.38,32.46,32.37,32.4,28100.0,21.7231,21.7768,21.7164,21.7365,28100.0
2004-09-14 14:30:00,32.41,32.44,32.37,32.43,29900.0,21.7432,21.7634,21.7164,21.7567,29900.0
2004-09-14 15:00:00,32.43,32.48,32.4,32.48,40600.0,21.7567,21.7902,21.7365,21.7902,40600.0
2004-09-14 15:30:00,32.48,32.6,32.42,32.5,143300.0,21.7902,21.8707,21.75,21.8036,143300.0
2004-09-15 09:30:00,32.6,32.6,32.12,32.5,99800.0,21.8707,21.8707,21.5487,21.8036,99800.0
2004-09-15 10:00:00,32.45,32.49,32.36,32.42,84000.0,21.7701,21.7969,21.7097,21.75,84000.0
2004-09-15 10:30:00,32.4,32.42,32.09,32.21,148200.0,21.7365,21.75,21.5286,21.6091,148200.0
2004-09-15 11:00:00,32.21,32.22,32.01,32.11,53900.0,21.6091,21.6158,21.4749,21.542,53900.0
2004-09-15 11:30:00,32.11,32.21,32.05,32.19,38600.0,21.542,21.6091,21.5017,21.5957,38600.0
2004-09-15 12:00:00,32.17,32.28,32.17,32.26,40000.0,21.5822,21.656,21.5822,21.6426,40000.0
2004-09-15 12:30:00,32.25,32.43,32.25,32.43,66400.0,21.6359,21.7567,21.6359,21.7567,66400.0
2004-09-15 13:00:00,32.45,32.55,32.4,32.47,53200.0,21.7701,21.8372,21.7365,21.7835,53200.0
2004-09-15 13:30:00,32.46,32.67,32.39,32.63,155100.0,21.7768,21.9177,21.7298,21.8908,155100.0
2004-09-15 14:00:00,32.61,32.68,32.61,32.61,34000.0,21.8774,21.9244,21.8774,21.8774,34000.0
2004-09-15 14:30:00,32.61,32.69,32.6,32.61,132300.0,21.8774,21.9311,21.8707,21.8774,132300.0
2004-09-15 15:00:00,32.6,32.74,32.6,32.73,192400.0,21.8707,21.9646,21.8707,21.9579,192400.0
2004-09-15 15:30:00,32.73,32.8,32.66,32.71,197800.0,21.9579,22.0049,21.911,21.9445,197800.0
2004-09-16 09:30:00,32.71,33.19,32.71,33.03,150600.0,21.9445,22.2665,21.9445,22.1592,150600.0
2004-09-16 10:00:00,33.03,33.03,32.94,32.97,219200.0,22.1592,22.1592,22.0988,22.1189,219200.0
2004-09-16 10:30:00,32.97,33.15,32.95,33.15,74600.0,22.1189,22.2397,22.1055,22.2397,74600.0
2004-09-16 11:00:00,33.12,33.23,33.0,33.23,34000.0,22.2196,22.2934,22.1391,22.2934,34000.0
2004-09-16 11:30:00,33.23,33.52,33.23,33.5,170600.0,22.2934,22.4879,22.2934,22.4745,170600.0
2004-09-16 12:00:00,33.5,33.55,33.38,33.47,180800.0,22.4745,22.508,22.394,22.4544,180800.0
2004-09-16 12:30:00,33.47,33.5,33.4,33.42,81700.0,22.4544,22.4745,22.4074,22.4208,81700.0
2004-09-16 13:00:00,33.43,33.43,33.31,33.33,93900.0,22.4275,22.4275,22.347,22.3605,93900.0
2004-09-16 13:30:00,33.33,33.36,33.32,33.35,46700.0,22.3605,22.3806,22.3537,22.3739,46700.0
2004-09-16 14:00:00,33.35,33.46,33.33,33.46,126700.0,22.3739,22.4477,22.3605,22.4477,126700.0
2004-09-16 14:30:00,33.45,33.48,33.39,33.42,57800.0,22.441,22.4611,22.4007,22.4208,57800.0
2004-09-16 15:00:00,33.42,33.46,33.33,33.46,159100.0,22.4208,22.4477,22.3605,22.4477,159100.0
2004-09-16 15:30:00,33.46,33.59,33.4,33.4,385200.0,22.4477,22.5349,22.4074,22.4074,385200.0
2004-09-17 09:30:00,33.6,33.61,33.3,33.35,176800.0,22.5416,22.5483,22.3403,22.3739,176800.0
2004-09-17 10:00:00,33.35,33.75,33.27,33.66,91100.0,22.3739,22.6422,22.3202,22.5818,91100.0
2004-09-17 10:30:00,33.64,33.72,33.55,33.66,120900.0,22.5684,22.6221,22.508,22.5818,120900.0
2004-09-17 11:00:00,33.66,33.71,33.62,33.67,71900.0,22.5818,22.6154,22.555,22.5886,71900.0
2004-09-17 11:30:00,33.68,33.69,33.64,33.64,58400.0,22.5953,22.602,22.5684,22.5684,58400.0
2004-09-17 12:00:00,33.65,33.66,33.63,33.65,38700.0,22.5751,22.5818,22.5617,22.5751,38700.0
2004-09-17 12:30:00,33.65,33.65,33.59,33.6,51200.0,22.5751,22.5751,22.5349,22.5416,51200.0
2004-09-17 13:00:00,33.6,33.63,33.58,33.6,65000.0,22.5416,22.5617,22.5282,22.5416,65000.0
2004-09-17 13:30:00,33.6,33.6,33.47,33.49,125700.0,22.5416,22.5416,22.4544,22.4678,125700.0
2004-09-17 14:00:00,33.48,33.48,33.35,33.4,129300.0,22.4611,22.4611,22.3739,22.4074,129300.0
2004-09-17 14:30:00,33.4,33.55,33.4,33.5,131300.0,22.4074,22.508,22.4074,22.4745,131300.0
2004-09-17 15:00:00,33.48,33.51,33.35,33.4,143000.0,22.4611,22.4812,22.3739,22.4074,143000.0
2004-09-17 15:30:00,33.39,33.43,33.34,33.37,188500.0,22.4007,22.4275,22.3672,22.3873,188500.0
2004-09-20 09:30:00,33.05,33.1,32.77,32.8,100800.0,22.1726,22.2062,21.9848,22.0049,100800.0
2004-09-20 10:00:00,32.8,33.06,32.79,33.02,69600.0,22.0049,22.1793,21.9982,22.1525,69600.0
2004-09-20 10:30:00,32.99,33.1,32.87,32.93,72900.0,22.1324,22.2062,22.0518,22.0921,72900.0
2004-09-20 11:00:00,32.93,32.96,32.89,32.96,61200.0,22.0921,22.1122,22.0653,22.1122,61200.0
2004-09-20 11:30:00,32.97,33.09,32.95,33.04,24200.0,22.1189,22.1994,22.1055,22.1659,24200.0
2004-09-20 12:00:00,33.02,33.09,33.0,33.06,53500.0,22.1525,22.1994,22.1391,22.1793,53500.0
2004-09-20 12:30:00,33.06,33.08,32.92,32.92,31400.0,22.1793,22.1927,22.0854,22.0854,31400.0
2004-09-20 13:00:00,32.9,32.93,32.85,32.85,27000.0,22.072,22.0921,22.0384,22.0384,27000.0
2004-09-20 13:30:00,32.85,32.89,32.78,32.8,46500.0,22.0384,22.0653,21.9915,22.0049,46500.0
2004-09-20 14:00:00,32.8,32.83,32.6,32.68,49100.0,22.0049,22.025,21.8707,21.9244,49100.0
2004-09-20 14:30:00,32.68,32.73,32.59,32.61,70000.0,21.9244,21.9579,21.864,21.8774,70000.0
2004-09-20 15:00:00,32.61,32.7,32.59,32.68,105700.0,21.8774,21.9378,21.864,21.9244,105700.0
2004-09-20 15:30:00,32.69,32.87,32.69,32.7,162700.0,21.9311,22.0518,21.9311,21.9378,162700.0
2004-09-21 09:30:00,33.0,33.3,32.95,33.15,100000.0,22.1391,22.3403,22.1055,22.2397,100000.0
2004-09-21 10:00:00,33.15,33.17,33.05,33.14,40800.0,22.2397,22.2531,22.1726,22.233,40800.0
2004-09-21 10:30:00,33.14,33.24,33.1,33.12,35200.0,22.233,22.3001,22.2062,22.2196,35200.0
2004-09-21 11:00:00,33.15,33.27,33.1,33.12,39800.0,22.2397,22.3202,22.2062,22.2196,39800.0
2004-09-21 11:30:00,33.13,33.25,33.12,33.19,45200.0,22.2263,22.3068,22.2196,22.2665,45200.0
2004-09-21 12:00:00,33.21,33.25,33.14,33.15,53800.0,22.2799,22.3068,22.233,22.2397,53800.0
2004-09-21 12:30:00,33.13,33.17,33.1,33.15,28200.0,22.2263,22.2531,22.2062,22.2397,28200.0
2004-09-21 13:00:00,33.14,33.2,33.1,33.16,70800.0,22.233,22.2732,22.2062,22.2464,70800.0
2004-09-21 13:30:00,33.16,33.2,33.13,33.2,40600.0,22.2464,22.2732,22.2263,22.2732,40600.0
2004-09-21 14:00:00,33.15,33.2,33.1,33.18,76800.0,22.2397,22.2732,22.2062,22.2598,76800.0
2004-09-21 14:30:00,33.18,33.3,33.15,33.29,56200.0,22.2598,22.3403,22.2397,22.3336,56200.0
2004-09-21 15:00:00,33.3,33.4,33.2,33.28,80400.0,22.3403,22.4074,22.2732,22.3269,80400.0
2004-09-21 15:30:00,33.28,33.35,33.16,33.18,109500.0,22.3269,22.3739,22.2464,22.2598,109500.0
2004-09-22 09:30:00,32.7,32.86,32.54,32.83,122200.0,21.9378,22.0451,21.8305,22.025,122200.0
2004-09-22 10:00:00,32.84,32.84,32.5,32.7,162500.0,22.0317,22.0317,21.8036,21.9378,162500.0
2004-09-22 10:30:00,32.7,32.91,32.62,32.75,91700.0,21.9378,22.0787,21.8841,21.9713,91700.0
2004-09-22 11:00:00,32.77,32.77,32.57,32.62,55300.0,21.9848,21.9848,21.8506,21.8841,55300.0
2004-09-22 11:30:00,32.62,32.64,32.5,32.55,45900.0,21.8841,21.8975,21.8036,21.8372,45900.0
2004-09-22 12:00:00,32.53,32.6,32.44,32.44,39900.0,21.8237,21.8707,21.7634,21.7634,39900.0
2004-09-22 12:30:00,32.42,32.5,32.38,32.5,47200.0,21.75,21.8036,21.7231,21.8036,47200.0
2004-09-22 13:00:00,32.52,32.64,32.52,32.57,33700.0,21.817,21.8975,21.817,21.8506,33700.0
2004-09-22 13:30:00,32.56,32.6,32.5,32.55,34300.0,21.8439,21.8707,21.8036,21.8372,34300.0
2004-09-22 14:00:00,32.54,32.54,32.37,32.5,48300.0,21.8305,21.8305,21.7164,21.8036,48300.0
2004-09-22 14:30:00,32.5,32.56,32.43,32.46,49400.0,21.8036,21.8439,21.7567,21.7768,49400.0
2004-09-22 15:00:00,32.46,32.47,32.41,32.45,30100.0,21.7768,21.7835,21.7432,21.7701,30100.0
2004-09-22 15:30:00,32.43,32.5,32.4,32.42,74600.0,21.7567,21.8036,21.7365,21.75,74600.0
2004-09-23 09:30:00,32.3,32.35,31.85,32.27,89600.0,21.6694,21.703,21.3676,21.6493,89600.0
2004-09-23 10:00:00,32.28,32.75,32.18,32.68,69200.0,21.656,21.9713,21.5889,21.9244,69200.0
2004-09-23 10:30:00,32.66,32.78,32.46,32.7,48700.0,21.911,21.9915,21.7768,21.9378,48700.0
2004-09-23 11:00:00,32.71,32.74,32.58,32.62,39200.0,21.9445,21.9646,21.8573,21.8841,39200.0
2004-09-23 11:30:00,32.61,32.62,32.57,32.59,24600.0,21.8774,21.8841,21.8506,21.864,24600.0
2004-09-23 12:00:00,32.59,32.59,32.42,32.44,36500.0,21.864,21.864,21.75,21.7634,36500.0
2004-09-23 12:30:00,32.43,32.56,32.43,32.48,26500.0,21.7567,21.8439,21.7567,21.7902,26500.0
2004-09-23 13:00:00,32.49,32.62,32.44,32.57,28800.0,21.7969,21.8841,21.7634,21.8506,28800.0
2004-09-23 13:30:00,32.57,32.59,32.51,32.57,31800.0,21.8506,21.864,21.8103,21.8506,31800.0
2004-09-23 14:00:00,32.57,32.68,32.57,32.65,41000.0,21.8506,21.9244,21.8506,21.9043,41000.0
2004-09-23 14:30:00,32.64,32.67,32.58,32.61,35300.0,21.8975,21.9177,21.8573,21.8774,35300.0
2004-09-23 15:00:00,32.61,32.61,32.41,32.44,147200.0,21.8774,21.8774,21.7432,21.7634,147200.0
2004-09-23 15:30:00,32.47,32.47,32.35,32.38,129100.0,21.7835,21.7835,21.703,21.7231,129100.0
2004-09-24 09:30:00,32.57,32.57,32.19,32.42,197500.0,21.8506,21.8506,21.5957,21.75,197500.0
2004-09-24 10:00:00,32.43,32.45,32.11,32.19,90300.0,21.7567,21.7701,21.542,21.5957,90300.0
2004-09-24 10:30:00,32.19,32.21,32.03,32.07,77000.0,21.5957,21.6091,21.4883,21.5151,77000.0
2004-09-24 11:00:00,32.07,32.12,31.93,31.96,104500.0,21.5151,21.5487,21.4212,21.4413,104500.0
2004-09-24 11:30:00,31.97,32.0,31.88,31.9,48000.0,21.4481,21.4682,21.3877,21.4011,48000.0
2004-09-24 12:00:00,31.89,31.98,31.85,31.86,72000.0,21.3944,21.4548,21.3676,21.3743,72000.0
2004-09-24 12:30:00,31.86,31.94,31.8,31.91,67300.0,21.3743,21.4279,21.334,21.4078,67300.0
2004-09-24 13:00:00,31.92,31.98,31.89,31.96,47900.0,21.4145,21.4548,21.3944,21.4413,47900.0
2004-09-24 13:30:00,31.97,31.99,31.94,31.99,45900.0,21.4481,21.4615,21.4279,21.4615,45900.0
2004-09-24 14:00:00,31.99,32.05,31.98,32.05,73200.0,21.4615,21.5017,21.4548,21.5017,73200.0
2004-09-24 14:30:00,32.05,32.13,32.05,32.1,56500.0,21.5017,21.5554,21.5017,21.5353,56500.0
2004-09-24 15:00:00,32.1,32.19,32.05,32.09,58900.0,21.5353,21.5957,21.5017,21.5286,58900.0
2004-09-24 15:30:00,32.09,32.12,31.98,31.98,94700.0,21.5286,21.5487,21.4548,21.4548,94700.0
2004-09-27 09:30:00,31.99,31.99,31.5,31.5,183700.0,21.4615,21.4615,21.1327,21.1327,183700.0
2004-09-27 10:00:00,31.5,31.58,31.38,31.46,131000.0,21.1327,21.1864,21.0522,21.1059,131000.0
2004-09-27 10:30:00,31.47,31.54,31.34,31.36,90300.0,21.1126,21.1596,21.0254,21.0388,90300.0
2004-09-27 11:00:00,31.36,31.49,31.36,31.4,94000.0,21.0388,21.126,21.0388,21.0657,94000.0
2004-09-27 11:30:00,31.41,31.62,31.41,31.6,59900.0,21.0724,21.2132,21.0724,21.1998,59900.0
2004-09-27 12:00:00,31.6,31.72,31.5,31.51,87400.0,21.1998,21.2803,21.1327,21.1395,87400.0
2004-09-27 12:30:00,31.51,31.67,31.51,31.61,62900.0,21.1395,21.2468,21.1395,21.2065,62900.0
2004-09-27 13:00:00,31.62,31.69,31.55,31.65,35600.0,21.2132,21.2602,21.1663,21.2334,35600.0
2004-09-27 13:30:00,31.65,31.68,31.58,31.59,30900.0,21.2334,21.2535,21.1864,21.1931,30900.0
2004-09-27 14:00:00,31.59,31.59,31.38,31.39,57000.0,21.1931,21.1931,21.0522,21.0589,57000.0
2004-09-27 14:30:00,31.39,31.4,31.21,31.29,155900.0,21.0589,21.0657,20.9382,20.9919,155900.0
2004-09-27 15:00:00,31.29,31.44,31.29,31.36,113400.0,20.9919,21.0925,20.9919,21.0388,113400.0
2004-09-27 15:30:00,31.36,31.55,31.34,31.35,142500.0,21.0388,21.1663,21.0254,21.0321,142500.0
2004-09-28 09:30:00,31.0,31.2,30.8,31.1,255400.0,20.7973,20.9315,20.6631,20.8644,255400.0
2004-09-28 10:00:00,31.1,31.1,30.92,31.02,128100.0,20.8644,20.8644,20.7436,20.8107,128100.0
2004-09-28 10:30:00,31.02,31.14,30.94,31.1,40000.0,20.8107,20.8912,20.757,20.8644,40000.0
2004-09-28 11:00:00,31.1,31.35,31.1,31.26,83800.0,20.8644,21.0321,20.8644,20.9717,83800.0
2004-09-28 11:30:00,31.25,31.45,31.25,31.43,106400.0,20.965,21.0992,20.965,21.0858,106400.0
2004-09-28 12:00:00,31.43,31.43,31.3,31.34,23700.0,21.0858,21.0858,20.9986,21.0254,23700.0
2004-09-28 12:30:00,31.33,31.38,31.29,31.38,23300.0,21.0187,21.0522,20.9919,21.0522,23300.0
2004-09-28 13:00:00,31.35,31.36,31.24,31.26,26700.0,21.0321,21.0388,20.9583,20.9717,26700.0
2004-09-28 13:30:00,31.27,31.28,31.17,31.18,41500.0,20.9784,20.9851,20.9114,20.9181,41500.0
2004-09-28 14:00:00,31.19,31.28,31.18,31.25,15900.0,20.9248,20.9851,20.9181,20.965,15900.0
2004-09-28 14:30:00,31.26,31.35,31.25,31.35,32400.0,20.9717,21.0321,20.965,21.0321,32400.0
2004-09-28 15:00:00,31.35,31.46,31.34,31.36,62000.0,21.0321,21.1059,21.0254,21.0388,62000.0
2004-09-28 15:30:00,31.37,31.45,31.35,31.39,71300.0,21.0455,21.0992,21.0321,21.0589,71300.0
2004-09-29 09:30:00,31.35,31.59,31.17,31.53,80300.0,21.0321,21.1931,20.9114,21.1529,80300.0
2004-09-29 10:00:00,31.53,31.54,31.28,31.37,78500.0,21.1529,21.1596,20.9851,21.0455,78500.0
2004-09-29 10:30:00,31.33,31.58,31.33,31.54,197500.0,21.0187,21.1864,21.0187,21.1596,197500.0
2004-09-29 11:00:00,31.54,31.67,31.54,31.55,25800.0,21.1596,21.2468,21.1596,21.1663,25800.0
2004-09-29 11:30:00,31.55,31.55,31.42,31.49,28500.0,21.1663,21.1663,21.0791,21.126,28500.0
2004-09-29 12:00:00,31.46,31.52,31.45,31.49,29500.0,21.1059,21.1462,21.0992,21.126,29500.0
2004-09-29 12:30:00,31.49,31.55,31.45,31.48,76500.0,21.126,21.1663,21.0992,21.1193,76500.0
2004-09-29 13:00:00,31.48,31.5,31.44,31.49,88500.0,21.1193,21.1327,21.0925,21.126,88500.0
2004-09-29 13:30:00,31.5,31.65,31.5,31.56,27000.0,21.1327,21.2334,21.1327,21.173,27000.0
2004-09-29 14:00:00,31.56,31.65,31.53,31.6,47700.0,21.173,21.2334,21.1529,21.1998,47700.0
2004-09-29 14:30:00,31.61,31.9,31.6,31.75,95800.0,21.2065,21.4011,21.1998,21.3005,95800.0
2004-09-29 15:00:00,31.76,31.95,31.75,31.9,93100.0,21.3072,21.4346,21.3005,21.4011,93100.0
2004-09-29 15:30:00,31.9,32.06,31.82,32.06,179000.0,21.4011,21.5084,21.3474,21.5084,179000.0
2004-09-30 09:30:00,31.26,31.59,31.25,31.51,245900.0,20.9717,21.1931,20.965,21.1395,245900.0
2004-09-30 10:00:00,31.52,31.59,31.45,31.55,41900.0,21.1462,21.1931,21.0992,21.1663,41900.0
2004-09-30 10:30:00,31.55,31.71,31.55,31.61,52000.0,21.1663,21.2736,21.1663,21.2065,52000.0
2004-09-30 11:00:00,31.62,31.68,31.52,31.67,100500.0,21.2132,21.2535,21.1462,21.2468,100500.0
2004-09-30 11:30:00,31.66,31.67,31.49,31.52,52900.0,21.2401,21.2468,21.126,21.1462,52900.0
2004-09-30 12:00:00,31.52,31.53,31.4,31.48,115500.0,21.1462,21.1529,21.0657,21.1193,115500.0
2004-09-30 12:30:00,31.48,31.52,31.18,31.2,121800.0,21.1193,21.1462,20.9181,20.9315,121800.0
2004-09-30 13:00:00,31.2,31.33,31.08,31.3,105200.0,20.9315,21.0187,20.851,20.9986,105200.0
2004-09-30 13:30:00,31.32,31.52,31.22,31.51,43400.0,21.012,21.1462,20.9449,21.1395,43400.0
2004-09-30 14:00:00,31.5,31.62,31.43,31.55,67600.0,21.1327,21.2132,21.0858,21.1663,67600.0
2004-09-30 14:30:00,31.56,31.6,31.41,31.53,101200.0,21.173,21.1998,21.0724,21.1529,101200.0
2004-09-30 15:00:00,31.53,31.58,31.34,31.36,95900.0,21.1529,21.1864,21.0254,21.0388,95900.0
2004-09-30 15:30:00,31.35,31.51,31.3,31.51,168700.0,21.0321,21.1395,20.9986,21.1395,168700.0
2004-10-01 09:30:00,31.61,31.88,31.52,31.67,103900.0,21.2065,21.3877,21.1462,21.2468,103900.0
2004-10-01 10:00:00,31.68,32.03,31.68,31.81,47700.0,21.2535,21.4883,21.2535,21.3407,47700.0
2004-10-01 10:30:00,31.8,31.92,31.77,31.9,47200.0,21.334,21.4145,21.3139,21.4011,47200.0
2004-10-01 11:00:00,31.9,31.96,31.86,31.89,38400.0,21.4011,21.4413,21.3743,21.3944,38400.0
2004-10-01 11:30:00,31.9,31.95,31.77,31.92,78700.0,21.4011,21.4346,21.3139,21.4145,78700.0
2004-10-01 12:00:00,31.94,31.96,31.74,31.82,41100.0,21.4279,21.4413,21.2938,21.3474,41100.0
2004-10-01 12:30:00,31.82,32.0,31.82,31.98,21000.0,21.3474,21.4682,21.3474,21.4548,21000.0
2004-10-01 13:00:00,31.97,31.98,31.78,31.82,26300.0,21.4481,21.4548,21.3206,21.3474,26300.0
2004-10-01 13:30:00,31.83,31.85,31.6,31.6,48900.0,21.3541,21.3676,21.1998,21.1998,48900.0
2004-10-01 14:00:00,31.6,31.71,31.58,31.71,33800.0,21.1998,21.2736,21.1864,21.2736,33800.0
2004-10-01 14:30:00,31.72,31.77,31.64,31.73,32700.0,21.2803,21.3139,21.2267,21.287,32700.0
2004-10-01 15:00:00,31.71,31.77,31.68,31.75,42000.0,21.2736,21.3139,21.2535,21.3005,42000.0
2004-10-01 15:30:00,31.76,31.76,31.63,31.66,77900.0,21.3072,21.3072,21.22,21.2401,77900.0
2004-10-04 09:30:00,32.1,32.5,32.06,32.47,123500.0,21.5353,21.8036,21.5084,21.7835,123500.0
2004-10-04 10:00:00,32.46,32.63,32.41,32.52,105000.0,21.7768,21.8908,21.7432,21.817,105000.0
2004-10-04 10:30:00,32.55,32.55,32.38,32.43,52700.0,21.8372,21.8372,21.7231,21.7567,52700.0
2004-10-04 11:00:00,32.4,32.46,32.36,32.37,33300.0,21.7365,21.7768,21.7097,21.7164,33300.0
2004-10-04 11:30:00,32.37,32.4,32.3,32.33,38300.0,21.7164,21.7365,21.6694,21.6896,38300.0
2004-10-04 12:00:00,32.33,32.46,32.32,32.45,50900.0,21.6896,21.7768,21.6829,21.7701,50900.0
2004-10-04 12:30:00,32.45,32.48,32.3,32.33,86200.0,21.7701,21.7902,21.6694,21.6896,86200.0
2004-10-04 13:00:00,32.34,32.51,32.32,32.44,59600.0,21.6963,21.8103,21.6829,21.7634,59600.0
2004-10-04 13:30:00,32.43,32.53,32.43,32.53,117300.0,21.7567,21.8237,21.7567,21.8237,117300.0
2004-10-04 14:00:00,32.53,32.7,32.51,32.64,83200.0,21.8237,21.9378,21.8103,21.8975,83200.0
2004-10-04 14:30:00,32.64,32.64,32.5,32.5,114000.0,21.8975,21.8975,21.8036,21.8036,114000.0
2004-10-04 15:00:00,32.5,32.52,32.44,32.47,52200.0,21.8036,21.817,21.7634,21.7835,52200.0
2004-10-04 15:30:00,32.47,32.49,32.33,32.39,125400.0,21.7835,21.7969,21.6896,21.7298,125400.0
2004-10-05 09:30:00,32.39,32.45,32.2,32.27,94200.0,21.7298,21.7701,21.6024,21.6493,94200.0
2004-10-05 10:00:00,32.29,32.3,32.17,32.28,100500.0,21.6627,21.6694,21.5822,21.656,100500.0
2004-10-05 10:30:00,32.29,32.38,32.25,32.35,74900.0,21.6627,21.7231,21.6359,21.703,74900.0
2004-10-05 11:00:00,32.31,32.35,32.28,32.32,33400.0,21.6762,21.703,21.656,21.6829,33400.0
2004-10-05 11:30:00,32.3,32.36,32.28,32.32,28100.0,21.6694,21.7097,21.656,21.6829,28100.0
2004-10-05 12:00:00,32.32,32.53,32.31,32.38,40200.0,21.6829,21.8237,21.6762,21.7231,40200.0
2004-10-05 12:30:00,32.38,32.5,32.37,32.46,20900.0,21.7231,21.8036,21.7164,21.7768,20900.0
2004-10-05 13:00:00,32.45,32.47,32.35,32.35,34800.0,21.7701,21.7835,21.703,21.703,34800.0
2004-10-05 13:30:00,32.41,32.46,32.37,32.38,26400.0,21.7432,21.7768,21.7164,21.7231,26400.0
2004-10-05 14:00:00,32.36,32.37,32.22,32.22,31600.0,21.7097,21.7164,21.6158,21.6158,31600.0
2004-10-05 14:30:00,32.22,32.29,32.11,32.17,62800.0,21.6158,21.6627,21.542,21.5822,62800.0
2004-10-05 15:00:00,32.17,32.29,32.17,32.23,50900.0,21.5822,21.6627,21.5822,21.6225,50900.0
2004-10-05 15:30:00,32.25,32.27,32.1,32.2,116300.0,21.6359,21.6493,21.5353,21.6024,116300.0
2004-10-06 09:30:00,32.3,32.3,31.88,32.02,117400.0,21.6694,21.6694,21.3877,21.4816,117400.0
2004-10-06 10:00:00,32.03,32.1,31.96,31.97,82700.0,21.4883,21.5353,21.4413,21.4481,82700.0
2004-10-06 10:30:00,31.97,32.21,31.8,31.95,240500.0,21.4481,21.6091,21.334,21.4346,240500.0
2004-10-06 11:00:00,31.97,32.0,31.77,31.82,151600.0,21.4481,21.4682,21.3139,21.3474,151600.0
2004-10-06 11:30:00,31.81,31.82,31.6,31.78,128000.0,21.3407,21.3474,21.1998,21.3206,128000.0
2004-10-06 12:00:00,31.78,31.9,31.78,31.87,67000.0,21.3206,21.4011,21.3206,21.381,67000.0
2004-10-06 12:30:00,31.87,31.89,31.84,31.85,24800.0,21.381,21.3944,21.3608,21.3676,24800.0
2004-10-06 13:00:00,31.85,31.85,31.78,31.8,47800.0,21.3676,21.3676,21.3206,21.334,47800.0
2004-10-06 13:30:00,31.8,31.83,31.63,31.66,131400.0,21.334,21.3541,21.22,21.2401,131400.0
2004-10-06 14:00:00,31.66,31.69,31.61,31.68,130400.0,21.2401,21.2602,21.2065,21.2535,130400.0
2004-10-06 14:30:00,31.68,31.74,31.6,31.7,265900.0,21.2535,21.2938,21.1998,21.2669,265900.0
2004-10-06 15:00:00,31.7,31.9,31.66,31.87,162100.0,21.2669,21.4011,21.2401,21.381,162100.0
2004-10-06 15:30:00,31.88,31.99,31.79,31.95,213300.0,21.3877,21.4615,21.3273,21.4346,213300.0
2004-10-07 09:30:00,34.55,35.28,34.5,35.05,998200.0,23.1789,23.6687,23.1454,23.5144,998200.0
2004-10-07 10:00:00,35.05,35.18,34.72,34.88,873500.0,23.5144,23.6016,23.293,23.4003,873500.0
2004-10-07 10:30:00,34.87,34.99,34.8,34.97,346000.0,23.3936,23.4741,23.3466,23.4607,346000.0
2004-10-07 11:00:00,34.97,35.04,34.73,34.88,391600.0,23.4607,23.5077,23.2997,23.4003,391600.0
2004-10-07 11:30:00,34.85,35.1,34.78,35.04,481100.0,23.3802,23.5479,23.3332,23.5077,481100.0
2004-10-07 12:00:00,35.05,35.09,35.0,35.04,294000.0,23.5144,23.5412,23.4808,23.5077,294000.0
2004-10-07 12:30:00,35.05,35.05,34.96,34.99,73600.0,23.5144,23.5144,23.454,23.4741,73600.0
2004-10-07 13:00:00,34.98,35.09,34.97,35.02,189900.0,23.4674,23.5412,23.4607,23.4942,189900.0
2004-10-07 13:30:00,35.02,35.18,35.02,35.14,152900.0,23.4942,23.6016,23.4942,23.5747,152900.0
2004-10-07 14:00:00,35.13,35.81,35.12,35.78,477000.0,23.568,24.0242,23.5613,24.0041,477000.0
2004-10-07 14:30:00,35.79,35.88,35.54,35.68,357600.0,24.0108,24.0712,23.8431,23.937,357600.0
2004-10-07 15:00:00,35.67,35.85,35.4,35.49,315100.0,23.9303,24.0511,23.7492,23.8096,315100.0
2004-10-07 15:30:00,35.49,35.49,35.01,35.2,515200.0,23.8096,23.8096,23.4875,23.615,515200.0
2004-10-08 09:30:00,35.15,36.52,35.15,36.5,531100.0,23.5815,24.5006,23.5815,24.4871,531100.0
2004-10-08 10:00:00,36.57,36.98,36.26,36.55,598700.0,24.5341,24.8092,24.3261,24.5207,598700.0
2004-10-08 10:30:00,36.55,36.55,36.31,36.34,215500.0,24.5207,24.5207,24.3597,24.3798,215500.0
2004-10-08 11:00:00,36.33,36.7,36.33,36.42,114100.0,24.3731,24.6213,24.3731,24.4335,114100.0
2004-10-08 11:30:00,36.45,36.65,36.42,36.52,202100.0,24.4536,24.5878,24.4335,24.5006,202100.0
2004-10-08 12:00:00,36.51,36.56,36.45,36.5,153500.0,24.4939,24.5274,24.4536,24.4871,153500.0
2004-10-08 12:30:00,36.51,36.64,36.5,36.6,172400.0,24.4939,24.5811,24.4871,24.5542,172400.0
2004-10-08 13:00:00,36.61,36.69,36.59,36.66,118400.0,24.5609,24.6146,24.5475,24.5945,118400.0
2004-10-08 13:30:00,36.66,36.67,36.51,36.53,112100.0,24.5945,24.6012,24.4939,24.5073,112100.0
2004-10-08 14:00:00,36.52,36.55,36.32,36.52,121400.0,24.5006,24.5207,24.3664,24.5006,121400.0
2004-10-08 14:30:00,36.52,36.53,36.24,36.32,213800.0,24.5006,24.5073,24.3127,24.3664,213800.0
2004-10-08 15:00:00,36.32,36.57,36.32,36.53,264000.0,24.3664,24.5341,24.3664,24.5073,264000.0
2004-10-08 15:30:00,36.53,36.6,36.49,36.54,346800.0,24.5073,24.5542,24.4804,24.514,346800.0
2004-10-11 09:30:00,36.5,37.2,36.5,36.93,267100.0,24.4871,24.9568,24.4871,24.7756,267100.0
2004-10-11 10:00:00,36.93,37.45,36.93,37.15,327800.0,24.7756,25.1245,24.7756,24.9232,327800.0
2004-10-11 10:30:00,37.12,37.26,36.93,37.26,106600.0,24.9031,24.997,24.7756,24.997,106600.0
2004-10-11 11:00:00,37.26,37.4,36.97,37.15,213100.0,24.997,25.0909,24.8025,24.9232,213100.0
2004-10-11 11:30:00,37.15,37.25,37.1,37.23,94900.0,24.9232,24.9903,24.8897,24.9769,94900.0
2004-10-11 12:00:00,37.21,37.26,37.16,37.26,74200.0,24.9635,24.997,24.9299,24.997,74200.0
2004-10-11 12:30:00,37.26,37.26,37.2,37.24,111600.0,24.997,24.997,24.9568,24.9836,111600.0
2004-10-11 13:00:00,37.24,37.24,37.13,37.22,91000.0,24.9836,24.9836,24.9098,24.9702,91000.0
2004-10-11 13:30:00,37.22,37.23,37.17,37.2,119700.0,24.9702,24.9769,24.9366,24.9568,119700.0
2004-10-11 14:00:00,37.2,37.22,37.1,37.1,86000.0,24.9568,24.9702,24.8897,24.8897,86000.0
2004-10-11 14:30:00,37.1,37.2,37.1,37.19,84100.0,24.8897,24.9568,24.8897,24.9501,84100.0
2004-10-11 15:00:00,37.19,37.34,37.19,37.28,190300.0,24.9501,25.0507,24.9501,25.0104,190300.0
2004-10-11 15:30:00,37.28,37.42,37.22,37.3,273100.0,25.0104,25.1044,24.9702,25.0239,273100.0
2004-10-12 09:30:00,36.88,36.96,36.25,36.25,420000.0,24.7421,24.7958,24.3194,24.3194,420000.0
2004-10-12 10:00:00,36.25,36.48,36.21,36.39,323200.0,24.3194,24.4737,24.2926,24.4133,323200.0
2004-10-12 10:30:00,36.36,36.47,36.07,36.12,255100.0,24.3932,24.467,24.1987,24.2322,255100.0
2004-10-12 11:00:00,36.12,36.14,35.9,36.12,296700.0,24.2322,24.2456,24.0846,24.2322,296700.0
2004-10-12 11:30:00,36.12,36.22,36.1,36.17,139200.0,24.2322,24.2993,24.2188,24.2658,139200.0
2004-10-12 12:00:00,36.18,36.23,36.03,36.04,167500.0,24.2725,24.306,24.1718,24.1785,167500.0
2004-10-12 12:30:00,36.03,36.13,36.02,36.04,82100.0,24.1718,24.2389,24.1651,24.1785,82100.0
2004-10-12 13:00:00,36.03,36.1,35.93,36.04,100600.0,24.1718,24.2188,24.1047,24.1785,100600.0
2004-10-12 13:30:00,36.04,36.18,35.9,35.94,96600.0,24.1785,24.2725,24.0846,24.1115,96600.0
2004-10-12 14:00:00,35.94,36.09,35.9,36.03,173100.0,24.1115,24.2121,24.0846,24.1718,173100.0
2004-10-12 14:30:00,36.05,36.26,36.01,36.12,318600.0,24.1853,24.3261,24.1584,24.2322,318600.0
2004-10-12 15:00:00,36.12,36.26,36.1,36.18,223200.0,24.2322,24.3261,24.2188,24.2725,223200.0
2004-10-12 15:30:00,36.19,36.27,36.05,36.17,258400.0,24.2792,24.3328,24.1853,24.2658,258400.0
2004-10-13 09:30:00,36.32,36.62,36.2,36.35,167100.0,24.3664,24.5677,24.2859,24.3865,167100.0
2004-10-13 10:00:00,36.37,36.46,36.3,36.31,81500.0,24.3999,24.4603,24.353,24.3597,81500.0
2004-10-13 10:30:00,36.32,36.37,36.3,36.36,55000.0,24.3664,24.3999,24.353,24.3932,55000.0
2004-10-13 11:00:00,36.35,36.39,36.26,36.28,105500.0,24.3865,24.4133,24.3261,24.3396,105500.0
2004-10-13 11:30:00,36.28,36.43,36.27,36.39,104100.0,24.3396,24.4402,24.3328,24.4133,104100.0
2004-10-13 12:00:00,36.39,36.48,36.35,36.45,117700.0,24.4133,24.4737,24.3865,24.4536,117700.0
2004-10-13 12:30:00,36.45,36.5,36.45,36.48,55400.0,24.4536,24.4871,24.4536,24.4737,55400.0
2004-10-13 13:00:00,36.46,36.6,36.4,36.4,100500.0,24.4603,24.5542,24.4201,24.4201,100500.0
2004-10-13 13:30:00,36.4,36.49,36.3,36.35,99900.0,24.4201,24.4804,24.353,24.3865,99900.0
2004-10-13 14:00:00,36.36,36.49,36.25,36.42,93700.0,24.3932,24.4804,24.3194,24.4335,93700.0
2004-10-13 14:30:00,36.4,36.55,36.35,36.49,79200.0,24.4201,24.5207,24.3865,24.4804,79200.0
2004-10-13 15:00:00,36.52,36.55,36.43,36.5,95400.0,24.5006,24.5207,24.4402,24.4871,95400.0
2004-10-13 15:30:00,36.5,36.61,36.47,36.53,148200.0,24.4871,24.5609,24.467,24.5073,148200.0
2004-10-14 09:30:00,36.54,36.54,36.3,36.41,100100.0,24.514,24.514,24.353,24.4268,100100.0
2004-10-14 10:00:00,36.41,36.65,36.35,36.61,98000.0,24.4268,24.5878,24.3865,24.5609,98000.0
2004-10-14 10:30:00,36.62,37.0,36.62,36.91,184600.0,24.5677,24.8226,24.5677,24.7622,184600.0
2004-10-14 11:00:00,36.91,36.91,36.71,36.89,151100.0,24.7622,24.7622,24.628,24.7488,151100.0
2004-10-14 11:30:00,36.94,37.04,36.76,36.77,122700.0,24.7823,24.8494,24.6616,24.6683,122700.0
2004-10-14 12:00:00,36.77,36.8,36.7,36.73,52800.0,24.6683,24.6884,24.6213,24.6414,52800.0
2004-10-14 12:30:00,36.73,36.79,36.68,36.68,95200.0,24.6414,24.6817,24.6079,24.6079,95200.0
2004-10-14 13:00:00,36.68,36.7,36.61,36.69,90800.0,24.6079,24.6213,24.5609,24.6146,90800.0
2004-10-14 13:30:00,36.69,36.83,36.66,36.81,66700.0,24.6146,24.7085,24.5945,24.6951,66700.0
2004-10-14 14:00:00,36.8,36.9,36.78,36.82,145400.0,24.6884,24.7555,24.675,24.7018,145400.0
2004-10-14 14:30:00,36.82,36.85,36.75,36.81,162300.0,24.7018,24.722,24.6549,24.6951,162300.0
2004-10-14 15:00:00,36.8,36.82,36.7,36.73,151800.0,24.6884,24.7018,24.6213,24.6414,151800.0
2004-10-14 15:30:00,36.73,36.97,36.72,36.85,279200.0,24.6414,24.8025,24.6347,24.722,279200.0
2004-10-15 09:30:00,37.12,37.35,36.68,36.88,313800.0,24.9031,25.0574,24.6079,24.7421,313800.0
2004-10-15 10:00:00,36.89,37.05,36.73,37.02,184200.0,24.7488,24.8561,24.6414,24.836,184200.0
2004-10-15 10:30:00,37.02,37.09,36.89,37.02,102400.0,24.836,24.883,24.7488,24.836,102400.0
2004-10-15 11:00:00,37.03,37.18,37.0,37.18,83700.0,24.8427,24.9433,24.8226,24.9433,83700.0
2004-10-15 11:30:00,37.19,37.26,37.07,37.13,67800.0,24.9501,24.997,24.8695,24.9098,67800.0
2004-10-15 12:00:00,37.13,37.42,37.12,37.35,103700.0,24.9098,25.1044,24.9031,25.0574,103700.0
2004-10-15 12:30:00,37.34,37.46,37.29,37.43,63600.0,25.0507,25.1312,25.0171,25.1111,63600.0
2004-10-15 13:00:00,37.43,37.55,37.43,37.48,93000.0,25.1111,25.1916,25.1111,25.1446,93000.0
2004-10-15 13:30:00,37.45,37.5,37.34,37.35,109700.0,25.1245,25.158,25.0507,25.0574,109700.0
2004-10-15 14:00:00,37.35,37.37,37.08,37.1,181100.0,25.0574,25.0708,24.8763,24.8897,181100.0
2004-10-15 14:30:00,37.1,37.11,36.79,36.91,282000.0,24.8897,24.8964,24.6817,24.7622,282000.0
2004-10-15 15:00:00,36.91,36.96,36.7,36.74,219900.0,24.7622,24.7958,24.6213,24.6482,219900.0
2004-10-15 15:30:00,36.75,36.75,36.42,36.49,403500.0,24.6549,24.6549,24.4335,24.4804,403500.0
2004-10-18 09:30:00,36.6,36.9,36.49,36.9,191800.0,24.5542,24.7555,24.4804,24.7555,191800.0
2004-10-18 10:00:00,36.89,36.98,36.76,36.91,135300.0,24.7488,24.8092,24.6616,24.7622,135300.0
2004-10-18 10:30:00,36.95,36.99,36.83,36.85,105600.0,24.789,24.8159,24.7085,24.722,105600.0
2004-10-18 11:00:00,36.85,36.9,36.81,36.89,49700.0,24.722,24.7555,24.6951,24.7488,49700.0
2004-10-18 11:30:00,36.9,36.97,36.88,36.89,86100.0,24.7555,24.8025,24.7421,24.7488,86100.0
2004-10-18 12:00:00,36.9,37.13,36.9,37.11,204900.0,24.7555,24.9098,24.7555,24.8964,204900.0
2004-10-18 12:30:00,37.12,37.14,37.02,37.06,70700.0,24.9031,24.9165,24.836,24.8628,70700.0
2004-10-18 13:00:00,37.05,37.33,37.04,37.32,99400.0,24.8561,25.044,24.8494,25.0373,99400.0
2004-10-18 13:30:00,37.3,37.32,37.17,37.32,62500.0,25.0239,25.0373,24.9366,25.0373,62500.0
2004-10-18 14:00:00,37.32,37.34,37.16,37.17,49200.0,25.0373,25.0507,24.9299,24.9366,49200.0
2004-10-18 14:30:00,37.13,37.3,37.1,37.23,62400.0,24.9098,25.0239,24.8897,24.9769,62400.0
2004-10-18 15:00:00,37.23,37.29,37.13,37.27,69100.0,24.9769,25.0171,24.9098,25.0037,69100.0
2004-10-18 15:30:00,37.27,37.36,37.22,37.35,206000.0,25.0037,25.0641,24.9702,25.0574,206000.0
2004-10-19 09:30:00,37.25,37.49,37.24,37.38,107200.0,24.9903,25.1513,24.9836,25.0775,107200.0
2004-10-19 10:00:00,37.39,37.72,37.39,37.53,237100.0,25.0842,25.3056,25.0842,25.1782,237100.0
2004-10-19 10:30:00,37.55,37.56,37.47,37.5,83400.0,25.1916,25.1983,25.1379,25.158,83400.0
2004-10-19 11:00:00,37.47,37.53,37.35,37.41,78300.0,25.1379,25.1782,25.0574,25.0976,78300.0
2004-10-19 11:30:00,37.41,37.44,37.37,37.38,111900.0,25.0976,25.1178,25.0708,25.0775,111900.0
2004-10-19 12:00:00,37.38,37.45,37.34,37.42,63400.0,25.0775,25.1245,25.0507,25.1044,63400.0
2004-10-19 12:30:00,37.42,37.45,37.34,37.4,94900.0,25.1044,25.1245,25.0507,25.0909,94900.0
2004-10-19 13:00:00,37.38,37.42,37.29,37.32,57400.0,25.0775,25.1044,25.0171,25.0373,57400.0
2004-10-19 13:30:00,37.32,37.4,37.24,37.24,51100.0,25.0373,25.0909,24.9836,24.9836,51100.0
2004-10-19 14:00:00,37.25,37.45,37.25,37.38,71400.0,24.9903,25.1245,24.9903,25.0775,71400.0
2004-10-19 14:30:00,37.38,37.48,37.19,37.26,54500.0,25.0775,25.1446,24.9501,24.997,54500.0
2004-10-19 15:00:00,37.26,37.35,37.19,37.19,78100.0,24.997,25.0574,24.9501,24.9501,78100.0
2004-10-19 15:30:00,37.19,37.3,37.11,37.11,116900.0,24.9501,25.0239,24.8964,24.8964,116900.0
2004-10-20 09:30:00,36.9,37.2,36.65,37.05,114000.0,24.7555,24.9568,24.5878,24.8561,114000.0
2004-10-20 10:00:00,37.07,37.15,36.95,36.98,136300.0,24.8695,24.9232,24.789,24.8092,136300.0
2004-10-20 10:30:00,36.98,36.99,36.8,36.99,106900.0,24.8092,24.8159,24.6884,24.8159,106900.0
2004-10-20 11:00:00,36.99,37.1,36.99,37.08,95700.0,24.8159,24.8897,24.8159,24.8763,95700.0
2004-10-20 11:30:00,37.08,37.1,36.93,37.0,61800.0,24.8763,24.8897,24.7756,24.8226,61800.0
2004-10-20 12:00:00,37.0,37.16,36.93,37.16,63700.0,24.8226,24.9299,24.7756,24.9299,63700.0
2004-10-20 12:30:00,37.16,37.2,37.13,37.13,37500.0,24.9299,24.9568,24.9098,24.9098,37500.0
2004-10-20 13:00:00,37.14,37.14,37.01,37.02,46500.0,24.9165,24.9165,24.8293,24.836,46500.0
2004-10-20 13:30:00,37.0,37.0,36.76,36.82,89300.0,24.8226,24.8226,24.6616,24.7018,89300.0
2004-10-20 14:00:00,36.82,36.94,36.77,36.87,87700.0,24.7018,24.7823,24.6683,24.7354,87700.0
2004-10-20 14:30:00,36.85,36.93,36.79,36.92,84500.0,24.722,24.7756,24.6817,24.7689,84500.0
2004-10-20 15:00:00,36.9,36.94,36.72,36.79,92700.0,24.7555,24.7823,24.6347,24.6817,92700.0
2004-10-20 15:30:00,36.8,36.82,36.69,36.79,156100.0,24.6884,24.7018,24.6146,24.6817,156100.0
2004-10-21 09:30:00,36.81,37.07,36.66,36.9,192700.0,24.6951,24.8695,24.5945,24.7555,192700.0
2004-10-21 10:00:00,36.95,37.23,36.92,37.04,163200.0,24.789,24.9769,24.7689,24.8494,163200.0
2004-10-21 10:30:00,37.01,37.16,36.96,37.05,90400.0,24.8293,24.9299,24.7958,24.8561,90400.0
2004-10-21 11:00:00,37.04,37.06,36.95,36.96,84000.0,24.8494,24.8628,24.789,24.7958,84000.0
2004-10-21 11:30:00,36.96,37.1,36.94,37.0,89200.0,24.7958,24.8897,24.7823,24.8226,89200.0
2004-10-21 12:00:00,37.0,37.1,36.95,37.01,116900.0,24.8226,24.8897,24.789,24.8293,116900.0
2004-10-21 12:30:00,37.02,37.04,36.92,37.0,57500.0,24.836,24.8494,24.7689,24.8226,57500.0
2004-10-21 13:00:00,37.0,37.05,36.91,37.05,69000.0,24.8226,24.8561,24.7622,24.8561,69000.0
2004-10-21 13:30:00,37.05,37.17,37.0,37.08,93100.0,24.8561,24.9366,24.8226,24.8763,93100.0
2004-10-21 14:00:00,37.09,37.22,37.01,37.2,143300.0,24.883,24.9702,24.8293,24.9568,143300.0
2004-10-21 14:30:00,37.21,37.44,37.16,37.37,214200.0,24.9635,25.1178,24.9299,25.0708,214200.0
2004-10-21 15:00:00,37.37,37.37,37.27,37.31,167300.0,25.0708,25.0708,25.0037,25.0306,167300.0
2004-10-21 15:30:00,37.3,37.43,37.22,37.31,247000.0,25.0239,25.1111,24.9702,25.0306,247000.0
2004-10-22 09:30:00,37.34,37.55,37.3,37.55,154200.0,25.0507,25.1916,25.0239,25.1916,154200.0
2004-10-22 10:00:00,37.55,37.56,37.35,37.39,106300.0,25.1916,25.1983,25.0574,25.0842,106300.0
2004-10-22 10:30:00,37.38,37.41,37.22,37.31,61900.0,25.0775,25.0976,24.9702,25.0306,61900.0
2004-10-22 11:00:00,37.32,37.36,37.29,37.3,80500.0,25.0373,25.0641,25.0171,25.0239,80500.0
2004-10-22 11:30:00,37.29,37.29,37.14,37.15,40200.0,25.0171,25.0171,24.9165,24.9232,40200.0
2004-10-22 12:00:00,37.14,37.23,37.1,37.22,61000.0,24.9165,24.9769,24.8897,24.9702,61000.0
2004-10-22 12:30:00,37.2,37.2,37.06,37.06,37200.0,24.9568,24.9568,24.8628,24.8628,37200.0
2004-10-22 13:00:00,37.06,37.13,36.87,36.91,91000.0,24.8628,24.9098,24.7354,24.7622,91000.0
2004-10-22 13:30:00,36.92,37.05,36.92,37.05,51900.0,24.7689,24.8561,24.7689,24.8561,51900.0
2004-10-22 14:00:00,37.04,37.12,36.96,37.08,87700.0,24.8494,24.9031,24.7958,24.8763,87700.0
2004-10-22 14:30:00,37.09,37.15,36.93,36.93,77600.0,24.883,24.9232,24.7756,24.7756,77600.0
2004-10-22 15:00:00,36.92,36.94,36.69,36.76,109000.0,24.7689,24.7823,24.6146,24.6616,109000.0
2004-10-22 15:30:00,36.76,36.93,36.7,36.86,234400.0,24.6616,24.7756,24.6213,24.7287,234400.0
2004-10-25 09:30:00,36.87,36.87,36.4,36.4,157800.0,24.7354,24.7354,24.4201,24.4201,157800.0
2004-10-25 10:00:00,36.43,36.51,36.31,36.5,85800.0,24.4402,24.4939,24.3597,24.4871,85800.0
2004-10-25 10:30:00,36.48,36.65,36.31,36.51,68900.0,24.4737,24.5878,24.3597,24.4939,68900.0
2004-10-25 11:00:00,36.52,36.66,36.46,36.66,49200.0,24.5006,24.5945,24.4603,24.5945,49200.0
2004-10-25 11:30:00,36.72,36.73,36.55,36.6,23800.0,24.6347,24.6414,24.5207,24.5542,23800.0
2004-10-25 12:00:00,36.61,36.76,36.6,36.72,24700.0,24.5609,24.6616,24.5542,24.6347,24700.0
2004-10-25 12:30:00,36.72,36.76,36.58,36.69,28800.0,24.6347,24.6616,24.5408,24.6146,28800.0
2004-10-25 13:00:00,36.7,36.91,36.6,36.71,91600.0,24.6213,24.7622,24.5542,24.628,91600.0
2004-10-25 13:30:00,36.71,36.71,36.62,36.68,30100.0,24.628,24.628,24.5677,24.6079,30100.0
2004-10-25 14:00:00,36.68,36.84,36.68,36.76,70500.0,24.6079,24.7152,24.6079,24.6616,70500.0
2004-10-25 14:30:00,36.76,36.85,36.69,36.69,55100.0,24.6616,24.722,24.6146,24.6146,55100.0
2004-10-25 15:00:00,36.7,36.75,36.61,36.64,38000.0,24.6213,24.6549,24.5609,24.5811,38000.0
2004-10-25 15:30:00,36.63,36.86,36.61,36.86,135000.0,24.5744,24.7287,24.5609,24.7287,135000.0
2004-10-26 09:30:00,36.9,36.9,36.75,36.78,89600.0,24.7555,24.7555,24.6549,24.675,89600.0
2004-10-26 10:00:00,36.78,37.15,36.75,37.12,284800.0,24.675,24.9232,24.6549,24.9031,284800.0
2004-10-26 10:30:00,37.11,37.29,36.99,37.19,201900.0,24.8964,25.0171,24.8159,24.9501,201900.0
2004-10-26 11:00:00,37.18,37.48,37.09,37.45,79200.0,24.9433,25.1446,24.883,25.1245,79200.0
2004-10-26 11:30:00,37.41,37.45,37.3,37.44,100400.0,25.0976,25.1245,25.0239,25.1178,100400.0
2004-10-26 12:00:00,37.44,37.46,37.21,37.26,160700.0,25.1178,25.1312,24.9635,24.997,160700.0
2004-10-26 12:30:00,37.3,37.3,37.21,37.29,119100.0,25.0239,25.0239,24.9635,25.0171,119100.0
2004-10-26 13:00:00,37.27,37.35,37.12,37.12,50200.0,25.0037,25.0574,24.9031,24.9031,50200.0
2004-10-26 13:30:00,37.15,37.17,37.06,37.08,61000.0,24.9232,24.9366,24.8628,24.8763,61000.0
2004-10-26 14:00:00,37.08,37.15,37.0,37.09,79300.0,24.8763,24.9232,24.8226,24.883,79300.0
2004-10-26 14:30:00,37.09,37.17,37.03,37.14,109800.0,24.883,24.9366,24.8427,24.9165,109800.0
2004-10-26 15:00:00,37.14,37.21,37.1,37.17,101000.0,24.9165,24.9635,24.8897,24.9366,101000.0
2004-10-26 15:30:00,37.17,37.2,37.0,37.2,213300.0,24.9366,24.9568,24.8226,24.9568,213300.0
2004-10-27 09:30:00,37.2,37.62,37.2,37.61,167400.0,24.9568,25.2385,24.9568,25.2318,167400.0
2004-10-27 10:00:00,37.61,37.88,37.58,37.75,100300.0,25.2318,25.413,25.2117,25.3257,100300.0
2004-10-27 10:30:00,37.75,37.98,37.71,37.97,127300.0,25.3257,25.48,25.2989,25.4733,127300.0
2004-10-27 11:00:00,37.98,38.25,37.94,38.17,172000.0,25.48,25.6612,25.4532,25.6075,172000.0
2004-10-27 11:30:00,38.17,38.25,38.0,38.12,128900.0,25.6075,25.6612,25.4935,25.574,128900.0
2004-10-27 12:00:00,38.12,38.18,37.93,37.98,38400.0,25.574,25.6142,25.4465,25.48,38400.0
2004-10-27 12:30:00,37.98,37.99,37.91,37.98,40000.0,25.48,25.4868,25.4331,25.48,40000.0
2004-10-27 13:00:00,37.98,38.01,37.9,37.98,140400.0,25.48,25.5002,25.4264,25.48,140400.0
2004-10-27 13:30:00,37.94,37.99,37.91,37.99,43800.0,25.4532,25.4868,25.4331,25.4868,43800.0
2004-10-27 14:00:00,37.99,38.11,37.95,38.07,124900.0,25.4868,25.5673,25.4599,25.5404,124900.0
2004-10-27 14:30:00,38.09,38.25,38.08,38.25,153000.0,25.5538,25.6612,25.5471,25.6612,153000.0
2004-10-27 15:00:00,38.25,38.73,38.25,38.65,155900.0,25.6612,25.9832,25.6612,25.9295,155900.0
2004-10-27 15:30:00,38.61,38.64,38.42,38.59,254900.0,25.9027,25.9228,25.7752,25.8893,254900.0
2004-10-28 09:30:00,38.6,39.58,38.6,39.15,249200.0,25.896,26.5535,25.896,26.265,249200.0
2004-10-28 10:00:00,39.15,39.23,38.77,39.23,199100.0,26.265,26.3187,26.01,26.3187,199100.0
2004-10-28 10:30:00,39.23,39.24,39.02,39.17,128000.0,26.3187,26.3254,26.1778,26.2784,128000.0
2004-10-28 11:00:00,39.17,39.23,39.07,39.2,88100.0,26.2784,26.3187,26.2113,26.2985,88100.0
2004-10-28 11:30:00,39.19,39.2,39.04,39.13,112000.0,26.2918,26.2985,26.1912,26.2516,112000.0
2004-10-28 12:00:00,39.12,39.15,39.09,39.1,94100.0,26.2449,26.265,26.2247,26.2314,94100.0
2004-10-28 12:30:00,39.11,39.13,39.04,39.07,50200.0,26.2381,26.2516,26.1912,26.2113,50200.0
2004-10-28 13:00:00,39.08,39.08,39.01,39.04,64800.0,26.218,26.218,26.1711,26.1912,64800.0
2004-10-28 13:30:00,39.05,39.08,39.01,39.03,61200.0,26.1979,26.218,26.1711,26.1845,61200.0
2004-10-28 14:00:00,39.03,39.1,38.99,39.06,92000.0,26.1845,26.2314,26.1576,26.2046,92000.0
2004-10-28 14:30:00,39.06,39.08,39.03,39.06,105600.0,26.2046,26.218,26.1845,26.2046,105600.0
2004-10-28 15:00:00,39.05,39.07,38.95,38.98,60600.0,26.1979,26.2113,26.1308,26.1509,60600.0
2004-10-28 15:30:00,38.99,39.05,38.95,39.04,139200.0,26.1576,26.1979,26.1308,26.1912,139200.0
2004-10-29 09:30:00,39.5,39.94,39.3,39.9,379300.0,26.4998,26.795,26.3656,26.7681,379300.0
2004-10-29 10:00:00,39.9,39.92,39.46,39.46,308600.0,26.7681,26.7816,26.473,26.473,308600.0
2004-10-29 10:30:00,39.47,39.55,38.91,38.97,102900.0,26.4797,26.5333,26.104,26.1442,102900.0
2004-10-29 11:00:00,38.97,39.1,38.97,38.97,121600.0,26.1442,26.2314,26.1442,26.1442,121600.0
2004-10-29 11:30:00,38.97,39.09,38.97,39.04,36800.0,26.1442,26.2247,26.1442,26.1912,36800.0
2004-10-29 12:00:00,39.06,39.34,39.06,39.34,52900.0,26.2046,26.3924,26.2046,26.3924,52900.0
2004-10-29 12:30:00,39.34,39.41,39.25,39.37,78400.0,26.3924,26.4394,26.3321,26.4126,78400.0
2004-10-29 13:00:00,39.33,39.48,39.28,39.43,59000.0,26.3857,26.4864,26.3522,26.4528,59000.0
2004-10-29 13:30:00,39.42,39.44,39.03,39.06,106000.0,26.4461,26.4595,26.1845,26.2046,106000.0
2004-10-29 14:00:00,39.07,39.3,39.05,39.19,75300.0,26.2113,26.3656,26.1979,26.2918,75300.0
2004-10-29 14:30:00,39.19,39.2,38.95,39.08,90200.0,26.2918,26.2985,26.1308,26.218,90200.0
2004-10-29 15:00:00,39.09,39.2,39.07,39.07,97100.0,26.2247,26.2985,26.2113,26.2113,97100.0
2004-10-29 15:30:00,39.08,39.24,39.07,39.14,154300.0,26.218,26.3254,26.2113,26.2583,154300.0
2004-11-01 09:30:00,39.05,39.18,38.93,39.08,172400.0,26.1979,26.2851,26.1174,26.218,172400.0
2004-11-01 10:00:00,39.07,39.08,38.81,38.83,82800.0,26.2113,26.218,26.0369,26.0503,82800.0
2004-11-01 10:30:00,38.83,38.96,38.8,38.94,138800.0,26.0503,26.1375,26.0302,26.1241,138800.0
2004-11-01 11:00:00,38.94,39.32,38.91,39.2,86900.0,26.1241,26.379,26.104,26.2985,86900.0
2004-11-01 11:30:00,39.19,39.19,39.08,39.13,117800.0,26.2918,26.2918,26.218,26.2516,117800.0
2004-11-01 12:00:00,39.13,39.18,39.1,39.18,45100.0,26.2516,26.2851,26.2314,26.2851,45100.0
2004-11-01 12:30:00,39.18,39.23,39.1,39.1,39900.0,26.2851,26.3187,26.2314,26.2314,39900.0
2004-11-01 13:00:00,39.08,39.18,39.08,39.1,88700.0,26.218,26.2851,26.218,26.2314,88700.0
2004-11-01 13:30:00,39.09,39.14,39.05,39.14,24100.0,26.2247,26.2583,26.1979,26.2583,24100.0
2004-11-01 14:00:00,39.14,39.15,39.1,39.13,69000.0,26.2583,26.265,26.2314,26.2516,69000.0
2004-11-01 14:30:00,39.13,39.17,39.1,39.14,96700.0,26.2516,26.2784,26.2314,26.2583,96700.0
2004-11-01 15:00:00,39.13,39.15,39.07,39.11,55900.0,26.2516,26.265,26.2113,26.2381,55900.0
2004-11-01 15:30:00,39.09,39.1,39.01,39.1,125400.0,26.2247,26.2314,26.1711,26.2314,125400.0
2004-11-02 09:30:00,39.15,39.25,39.1,39.19,166400.0,26.265,26.3321,26.2314,26.2918,166400.0
2004-11-02 10:00:00,39.19,39.43,39.1,39.4,158900.0,26.2918,26.4528,26.2314,26.4327,158900.0
2004-11-02 10:30:00,39.42,39.46,39.32,39.41,99400.0,26.4461,26.473,26.379,26.4394,99400.0
2004-11-02 11:00:00,39.4,39.47,39.4,39.45,74500.0,26.4327,26.4797,26.4327,26.4662,74500.0
2004-11-02 11:30:00,39.44,39.44,39.27,39.34,46300.0,26.4595,26.4595,26.3455,26.3924,46300.0
2004-11-02 12:00:00,39.32,39.33,39.2,39.26,56700.0,26.379,26.3857,26.2985,26.3388,56700.0
2004-11-02 12:30:00,39.26,39.29,39.17,39.19,67300.0,26.3388,26.3589,26.2784,26.2918,67300.0
2004-11-02 13:00:00,39.19,39.2,39.14,39.15,79700.0,26.2918,26.2985,26.2583,26.265,79700.0
2004-11-02 13:30:00,39.16,39.16,39.06,39.08,39500.0,26.2717,26.2717,26.2046,26.218,39500.0
2004-11-02 14:00:00,39.09,39.25,39.09,39.24,76900.0,26.2247,26.3321,26.2247,26.3254,76900.0
2004-11-02 14:30:00,39.24,39.24,39.04,39.17,83000.0,26.3254,26.3254,26.1912,26.2784,83000.0
2004-11-02 15:00:00,39.17,39.17,38.9,38.91,142900.0,26.2784,26.2784,26.0973,26.104,142900.0
2004-11-02 15:30:00,38.92,39.1,38.79,39.1,140600.0,26.1107,26.2314,26.0235,26.2314,140600.0
2004-11-03 09:30:00,39.8,39.85,39.53,39.83,207800.0,26.7011,26.7346,26.5199,26.7212,207800.0
2004-11-03 10:00:00,39.82,39.82,39.41,39.48,257400.0,26.7145,26.7145,26.4394,26.4864,257400.0
2004-11-03 10:30:00,39.48,39.75,39.36,39.43,102600.0,26.4864,26.6675,26.4059,26.4528,102600.0
2004-11-03 11:00:00,39.43,39.5,39.3,39.39,61300.0,26.4528,26.4998,26.3656,26.426,61300.0
2004-11-03 11:30:00,39.39,39.39,39.2,39.21,47100.0,26.426,26.426,26.2985,26.3052,47100.0
2004-11-03 12:00:00,39.22,39.23,39.09,39.13,104300.0,26.3119,26.3187,26.2247,26.2516,104300.0
2004-11-03 12:30:00,39.13,39.3,39.12,39.12,47300.0,26.2516,26.3656,26.2449,26.2449,47300.0
2004-11-03 13:00:00,39.13,39.18,39.08,39.09,30800.0,26.2516,26.2851,26.218,26.2247,30800.0
2004-11-03 13:30:00,39.1,39.2,39.07,39.1,105300.0,26.2314,26.2985,26.2113,26.2314,105300.0
2004-11-03 14:00:00,39.08,39.1,38.88,38.93,68000.0,26.218,26.2314,26.0838,26.1174,68000.0
2004-11-03 14:30:00,38.93,38.93,38.66,38.86,91400.0,26.1174,26.1174,25.9362,26.0704,91400.0
2004-11-03 15:00:00,38.86,38.91,38.51,38.79,140000.0,26.0704,26.104,25.8356,26.0235,140000.0
2004-11-03 15:30:00,38.79,39.55,38.78,39.22,465500.0,26.0235,26.5333,26.0168,26.3119,465500.0
2004-11-04 09:30:00,41.35,41.8,40.56,40.73,919000.0,27.7409,28.0428,27.2109,27.325,919000.0
2004-11-04 10:00:00,40.73,41.05,40.69,40.99,449700.0,27.325,27.5397,27.2981,27.4994,449700.0
2004-11-04 10:30:00,40.99,41.4,40.94,41.14,616700.0,27.4994,27.7745,27.4659,27.6,616700.0
2004-11-04 11:00:00,41.16,41.4,41.11,41.24,250700.0,27.6135,27.7745,27.5799,27.6671,250700.0
2004-11-04 11:30:00,41.28,41.54,41.25,41.47,329700.0,27.694,27.8684,27.6738,27.8214,329700.0
2004-11-04 12:00:00,41.46,41.69,41.39,41.59,290700.0,27.8147,27.969,27.7678,27.9019,290700.0
2004-11-04 12:30:00,41.59,42.0,41.59,41.96,346000.0,27.9019,28.177,27.9019,28.1502,346000.0
2004-11-04 13:00:00,41.97,42.1,41.82,41.99,199100.0,28.1569,28.2441,28.0562,28.1703,199100.0
2004-11-04 13:30:00,41.99,42.1,41.9,41.99,214900.0,28.1703,28.2441,28.1099,28.1703,214900.0
2004-11-04 14:00:00,42.0,42.06,41.77,41.8,264700.0,28.177,28.2172,28.0227,28.0428,264700.0
2004-11-04 14:30:00,41.8,41.95,41.6,41.75,365200.0,28.0428,28.1434,27.9086,28.0093,365200.0
2004-11-04 15:00:00,41.75,42.01,41.72,41.97,408600.0,28.0093,28.1837,27.9891,28.1569,408600.0
2004-11-04 15:30:00,41.96,42.3,41.96,42.16,581300.0,28.1502,28.3783,28.1502,28.2843,581300.0
2004-11-05 09:30:00,42.95,42.96,42.21,42.22,406700.0,28.8143,28.821,28.3179,28.3246,406700.0
2004-11-05 10:00:00,42.22,42.79,42.22,42.75,315700.0,28.3246,28.707,28.3246,28.6802,315700.0
2004-11-05 10:30:00,42.75,42.83,42.48,42.57,290800.0,28.6802,28.7338,28.499,28.5594,290800.0
2004-11-05 11:00:00,42.52,42.57,42.18,42.2,133900.0,28.5258,28.5594,28.2977,28.3112,133900.0
2004-11-05 11:30:00,42.19,42.25,42.02,42.03,116600.0,28.3045,28.3447,28.1904,28.1971,116600.0
2004-11-05 12:00:00,42.03,42.28,42.02,42.23,87400.0,28.1971,28.3648,28.1904,28.3313,87400.0
2004-11-05 12:30:00,42.24,42.33,42.13,42.25,68800.0,28.338,28.3984,28.2642,28.3447,68800.0
2004-11-05 13:00:00,42.26,42.43,42.23,42.29,83800.0,28.3514,28.4655,28.3313,28.3715,83800.0
2004-11-05 13:30:00,42.28,42.39,42.26,42.27,51300.0,28.3648,28.4386,28.3514,28.3581,51300.0
2004-11-05 14:00:00,42.26,42.35,42.19,42.19,105000.0,28.3514,28.4118,28.3045,28.3045,105000.0
2004-11-05 14:30:00,42.18,42.37,42.17,42.25,71600.0,28.2977,28.4252,28.291,28.3447,71600.0
2004-11-05 15:00:00,42.24,42.43,42.2,42.35,129500.0,28.338,28.4655,28.3112,28.4118,129500.0
2004-11-05 15:30:00,42.32,43.03,42.31,42.65,324700.0,28.3917,28.868,28.385,28.6131,324700.0
2004-11-08 09:30:00,42.4,42.95,42.38,42.58,178100.0,28.4453,28.8143,28.4319,28.5661,178100.0
2004-11-08 10:00:00,42.57,42.67,42.41,42.59,125600.0,28.5594,28.6265,28.4521,28.5728,125600.0
2004-11-08 10:30:00,42.59,42.6,42.3,42.57,133600.0,28.5728,28.5795,28.3783,28.5594,133600.0
2004-11-08 11:00:00,42.58,42.64,42.42,42.54,104600.0,28.5661,28.6064,28.4588,28.5393,104600.0
2004-11-08 11:30:00,42.54,42.58,42.29,42.37,67900.0,28.5393,28.5661,28.3715,28.4252,67900.0
2004-11-08 12:00:00,42.36,42.46,42.31,42.46,67300.0,28.4185,28.4856,28.385,28.4856,67300.0
2004-11-08 12:30:00,42.46,42.55,42.3,42.47,63200.0,28.4856,28.546,28.3783,28.4923,63200.0
2004-11-08 13:00:00,42.47,42.47,42.25,42.36,57800.0,28.4923,28.4923,28.3447,28.4185,57800.0
2004-11-08 13:30:00,42.36,42.45,42.36,42.41,42300.0,28.4185,28.4789,28.4185,28.4521,42300.0
2004-11-08 14:00:00,42.41,42.49,42.2,42.33,106400.0,28.4521,28.5057,28.3112,28.3984,106400.0
2004-11-08 14:30:00,42.31,42.34,42.17,42.2,120700.0,28.385,28.4051,28.291,28.3112,120700.0
2004-11-08 15:00:00,42.2,42.32,42.12,42.25,141800.0,28.3112,28.3917,28.2575,28.3447,141800.0
2004-11-08 15:30:00,42.26,42.3,42.06,42.15,213200.0,28.3514,28.3783,28.2172,28.2776,213200.0
2004-11-09 09:30:00,41.11,42.45,41.09,42.35,1397600.0,27.5799,28.4789,27.5665,28.4118,1397600.0
2004-11-09 10:00:00,42.38,42.38,41.67,41.97,477800.0,28.4319,28.4319,27.9556,28.1569,477800.0
2004-11-09 10:30:00,41.95,41.98,41.21,41.31,416000.0,28.1434,28.1636,27.647,27.7141,416000.0
2004-11-09 11:00:00,41.31,41.76,41.31,41.53,247200.0,27.7141,28.016,27.7141,27.8617,247200.0
2004-11-09 11:30:00,41.52,41.66,41.5,41.57,100700.0,27.855,27.9489,27.8416,27.8885,100700.0
2004-11-09 12:00:00,41.6,41.64,41.44,41.52,90200.0,27.9086,27.9355,27.8013,27.855,90200.0
2004-11-09 12:30:00,41.52,41.66,41.52,41.55,57800.0,27.855,27.9489,27.855,27.8751,57800.0
2004-11-09 13:00:00,41.54,41.73,41.42,41.67,87500.0,27.8684,27.9959,27.7879,27.9556,87500.0
2004-11-09 13:30:00,41.68,41.77,41.66,41.77,57000.0,27.9623,28.0227,27.9489,28.0227,57000.0
2004-11-09 14:00:00,41.78,42.0,41.78,41.93,160100.0,28.0294,28.177,28.0294,28.13,160100.0
2004-11-09 14:30:00,41.93,42.1,41.8,41.8,114800.0,28.13,28.2441,28.0428,28.0428,114800.0
2004-11-09 15:00:00,41.87,42.0,41.71,41.97,134000.0,28.0898,28.177,27.9824,28.1569,134000.0
2004-11-09 15:30:00,41.98,42.42,41.86,42.0,313400.0,28.1636,28.4588,28.0831,28.177,313400.0
2004-11-10 09:30:00,42.54,43.35,42.54,43.3,659300.0,28.5393,29.0827,28.5393,29.0491,659300.0
2004-11-10 10:00:00,43.31,43.75,43.15,43.63,473000.0,29.0558,29.351,28.9485,29.2705,473000.0
2004-11-10 10:30:00,43.63,43.74,43.37,43.73,323800.0,29.2705,29.3443,29.0961,29.3376,323800.0
2004-11-10 11:00:00,43.72,43.75,43.41,43.45,293800.0,29.3309,29.351,29.1229,29.1498,293800.0
2004-11-10 11:30:00,43.47,43.73,43.41,43.53,239000.0,29.1632,29.3376,29.1229,29.2034,239000.0
2004-11-10 12:00:00,43.53,43.8,43.53,43.72,204800.0,29.2034,29.3846,29.2034,29.3309,204800.0
2004-11-10 12:30:00,43.73,43.98,43.73,43.81,253300.0,29.3376,29.5053,29.3376,29.3913,253300.0
2004-11-10 13:00:00,43.81,43.89,43.51,43.56,175400.0,29.3913,29.445,29.19,29.2236,175400.0
2004-11-10 13:30:00,43.56,43.57,43.4,43.4,172900.0,29.2236,29.2303,29.1162,29.1162,172900.0
2004-11-10 14:00:00,43.43,43.71,43.43,43.66,187300.0,29.1363,29.3242,29.1363,29.2907,187300.0
2004-11-10 14:30:00,43.66,43.97,43.59,43.97,210900.0,29.2907,29.4986,29.2437,29.4986,210900.0
2004-11-10 15:00:00,43.97,44.07,43.6,43.68,311300.0,29.4986,29.5657,29.2504,29.3041,311300.0
2004-11-10 15:30:00,43.68,43.74,43.23,43.25,377700.0,29.3041,29.3443,29.0022,29.0156,377700.0
2004-11-11 09:30:00,43.25,43.3,42.76,43.04,334200.0,29.0156,29.0491,28.6869,28.8747,334200.0
2004-11-11 10:00:00,43.05,43.25,42.77,42.98,251300.0,28.8814,29.0156,28.6936,28.8345,251300.0
2004-11-11 10:30:00,42.96,43.09,42.96,43.05,265400.0,28.821,28.9083,28.821,28.8814,265400.0
2004-11-11 11:00:00,43.05,43.2,43.0,43.04,83200.0,28.8814,28.982,28.8479,28.8747,83200.0
2004-11-11 11:30:00,43.04,43.12,42.97,43.0,181800.0,28.8747,28.9284,28.8277,28.8479,181800.0
2004-11-11 12:00:00,43.01,43.14,42.95,43.05,96000.0,28.8546,28.9418,28.8143,28.8814,96000.0
2004-11-11 12:30:00,43.04,43.2,43.02,43.15,166600.0,28.8747,28.982,28.8613,28.9485,166600.0
2004-11-11 13:00:00,43.17,43.25,43.15,43.25,136200.0,28.9619,29.0156,28.9485,29.0156,136200.0
2004-11-11 13:30:00,43.24,43.4,43.24,43.29,64200.0,29.0089,29.1162,29.0089,29.0424,64200.0
2004-11-11 14:00:00,43.28,43.5,43.28,43.43,215500.0,29.0357,29.1833,29.0357,29.1363,215500.0
2004-11-11 14:30:00,43.44,43.58,43.35,43.5,131600.0,29.1431,29.237,29.0827,29.1833,131600.0
2004-11-11 15:00:00,43.5,43.57,43.42,43.57,78300.0,29.1833,29.2303,29.1296,29.2303,78300.0
2004-11-11 15:30:00,43.57,43.86,43.35,43.7,276700.0,29.2303,29.4248,29.0827,29.3175,276700.0
2004-11-12 09:30:00,44.15,44.44,44.0,44.34,193600.0,29.6194,29.8139,29.5188,29.7469,193600.0
2004-11-12 10:00:00,44.34,44.72,44.31,44.6,213600.0,29.7469,30.0018,29.7267,29.9213,213600.0
2004-11-12 10:30:00,44.56,44.74,44.36,44.59,118200.0,29.8944,30.0152,29.7603,29.9146,118200.0
2004-11-12 11:00:00,44.58,44.71,44.41,44.54,86400.0,29.9079,29.9951,29.7938,29.881,86400.0
2004-11-12 11:30:00,44.54,44.73,44.51,44.62,48000.0,29.881,30.0085,29.8609,29.9347,48000.0
2004-11-12 12:00:00,44.62,44.75,44.54,44.69,77200.0,29.9347,30.0219,29.881,29.9817,77200.0
2004-11-12 12:30:00,44.69,44.69,44.51,44.54,134900.0,29.9817,29.9817,29.8609,29.881,134900.0
2004-11-12 13:00:00,44.55,44.55,44.45,44.46,133600.0,29.8877,29.8877,29.8206,29.8274,133600.0
2004-11-12 13:30:00,44.45,44.55,44.45,44.5,66200.0,29.8206,29.8877,29.8206,29.8542,66200.0
2004-11-12 14:00:00,44.5,44.72,44.46,44.64,199500.0,29.8542,30.0018,29.8274,29.9481,199500.0
2004-11-12 14:30:00,44.64,44.76,44.62,44.66,153800.0,29.9481,30.0286,29.9347,29.9615,153800.0
2004-11-12 15:00:00,44.69,44.75,44.59,44.68,141000.0,29.9817,30.0219,29.9146,29.975,141000.0
2004-11-12 15:30:00,44.68,44.88,44.67,44.69,229400.0,29.975,30.1091,29.9682,29.9817,229400.0
2004-11-15 09:30:00,44.75,44.75,44.49,44.65,206600.0,30.0219,30.0219,29.8475,29.9548,206600.0
2004-11-15 10:00:00,44.68,45.23,44.68,45.11,287500.0,29.975,30.3439,29.975,30.2634,287500.0
2004-11-15 10:30:00,45.13,45.33,44.95,44.95,216900.0,30.2768,30.411,30.1561,30.1561,216900.0
2004-11-15 11:00:00,44.95,45.05,44.84,44.97,194200.0,30.1561,30.2232,30.0823,30.1695,194200.0
2004-11-15 11:30:00,44.98,44.99,44.9,44.97,90800.0,30.1762,30.1829,30.1225,30.1695,90800.0
2004-11-15 12:00:00,44.97,45.05,44.92,45.04,126800.0,30.1695,30.2232,30.136,30.2165,126800.0
2004-11-15 12:30:00,45.04,45.1,44.99,45.05,108500.0,30.2165,30.2567,30.1829,30.2232,108500.0
2004-11-15 13:00:00,45.04,45.13,45.04,45.06,141700.0,30.2165,30.2768,30.2165,30.2299,141700.0
2004-11-15 13:30:00,45.07,45.12,45.01,45.02,108300.0,30.2366,30.2701,30.1963,30.2031,108300.0
2004-11-15 14:00:00,45.02,45.15,45.0,45.09,177800.0,30.2031,30.2903,30.1896,30.25,177800.0
2004-11-15 14:30:00,45.09,45.31,45.06,45.17,246400.0,30.25,30.3976,30.2299,30.3037,246400.0
2004-11-15 15:00:00,45.17,45.23,45.08,45.15,133700.0,30.3037,30.3439,30.2433,30.2903,133700.0
2004-11-15 15:30:00,45.16,45.18,44.9,45.01,176300.0,30.297,30.3104,30.1225,30.1963,176300.0
2004-11-16 09:30:00,44.98,44.99,44.39,44.39,178600.0,30.1762,30.1829,29.7804,29.7804,178600.0
2004-11-16 10:00:00,44.39,44.41,43.82,44.17,231000.0,29.7804,29.7938,29.398,29.6328,231000.0
2004-11-16 10:30:00,44.17,44.39,44.06,44.27,131200.0,29.6328,29.7804,29.559,29.6999,131200.0
2004-11-16 11:00:00,44.25,44.42,44.19,44.32,115200.0,29.6865,29.8005,29.6462,29.7334,115200.0
2004-11-16 11:30:00,44.31,44.42,44.27,44.29,93500.0,29.7267,29.8005,29.6999,29.7133,93500.0
2004-11-16 12:00:00,44.29,44.46,44.26,44.43,144400.0,29.7133,29.8274,29.6932,29.8072,144400.0
2004-11-16 12:30:00,44.44,44.55,44.42,44.46,122300.0,29.8139,29.8877,29.8005,29.8274,122300.0
2004-11-16 13:00:00,44.48,44.53,44.43,44.44,90300.0,29.8408,29.8743,29.8072,29.8139,90300.0
2004-11-16 13:30:00,44.44,44.45,44.26,44.35,106700.0,29.8139,29.8206,29.6932,29.7536,106700.0
2004-11-16 14:00:00,44.35,44.48,44.31,44.47,81300.0,29.7536,29.8408,29.7267,29.8341,81300.0
2004-11-16 14:30:00,44.47,44.48,44.29,44.3,112000.0,29.8341,29.8408,29.7133,29.72,112000.0
2004-11-16 15:00:00,44.3,44.42,44.28,44.38,126800.0,29.72,29.8005,29.7066,29.7737,126800.0
2004-11-16 15:30:00,44.37,44.37,43.81,44.08,251000.0,29.767,29.767,29.3913,29.5724,251000.0
2004-11-17 09:30:00,44.26,44.95,44.26,44.63,130300.0,29.6932,30.1561,29.6932,29.9414,130300.0
2004-11-17 10:00:00,44.63,45.23,44.49,45.2,186800.0,29.9414,30.3439,29.8475,30.3238,186800.0
2004-11-17 10:30:00,45.2,45.21,44.89,45.17,192900.0,30.3238,30.3305,30.1158,30.3037,192900.0
2004-11-17 11:00:00,45.17,45.31,45.05,45.21,101900.0,30.3037,30.3976,30.2232,30.3305,101900.0
2004-11-17 11:30:00,45.19,45.37,45.18,45.18,93200.0,30.3171,30.4379,30.3104,30.3104,93200.0
2004-11-17 12:00:00,45.18,45.25,44.9,44.95,145300.0,30.3104,30.3574,30.1225,30.1561,145300.0
2004-11-17 12:30:00,44.96,45.08,44.95,45.03,93500.0,30.1628,30.2433,30.1561,30.2098,93500.0
2004-11-17 13:00:00,45.03,45.06,44.99,45.01,83400.0,30.2098,30.2299,30.1829,30.1963,83400.0
2004-11-17 13:30:00,45.01,45.02,44.88,44.96,181600.0,30.1963,30.2031,30.1091,30.1628,181600.0
2004-11-17 14:00:00,44.96,44.96,44.57,44.67,123800.0,30.1628,30.1628,29.9012,29.9682,123800.0
2004-11-17 14:30:00,44.67,44.76,44.58,44.76,110400.0,29.9682,30.0286,29.9079,30.0286,110400.0
2004-11-17 15:00:00,44.76,44.8,44.29,44.32,186800.0,30.0286,30.0555,29.7133,29.7334,186800.0
2004-11-17 15:30:00,44.31,44.45,44.13,44.41,123200.0,29.7267,29.8206,29.606,29.7938,123200.0
2004-11-18 09:30:00,44.41,44.62,44.27,44.6,107700.0,29.7938,29.9347,29.6999,29.9213,107700.0
2004-11-18 10:00:00,44.6,44.6,44.25,44.38,149700.0,29.9213,29.9213,29.6865,29.7737,149700.0
2004-11-18 10:30:00,44.39,44.39,44.17,44.31,80900.0,29.7804,29.7804,29.6328,29.7267,80900.0
2004-11-18 11:00:00,44.3,44.33,44.15,44.31,62700.0,29.72,29.7401,29.6194,29.7267,62700.0
2004-11-18 11:30:00,44.31,44.6,44.31,44.6,47500.0,29.7267,29.9213,29.7267,29.9213,47500.0
2004-11-18 12:00:00,44.58,44.71,44.43,44.68,47700.0,29.9079,29.9951,29.8072,29.975,47700.0
2004-11-18 12:30:00,44.67,44.67,44.49,44.5,21700.0,29.9682,29.9682,29.8475,29.8542,21700.0
2004-11-18 13:00:00,44.49,44.52,44.41,44.47,121500.0,29.8475,29.8676,29.7938,29.8341,121500.0
2004-11-18 13:30:00,44.46,44.5,44.42,44.47,83800.0,29.8274,29.8542,29.8005,29.8341,83800.0
2004-11-18 14:00:00,44.48,44.54,44.46,44.49,63900.0,29.8408,29.881,29.8274,29.8475,63900.0
2004-11-18 14:30:00,44.49,44.54,44.36,44.4,100100.0,29.8475,29.881,29.7603,29.7871,100100.0
2004-11-18 15:00:00,44.43,44.45,44.26,44.35,202800.0,29.8072,29.8206,29.6932,29.7536,202800.0
2004-11-18 15:30:00,44.35,44.41,44.17,44.21,165800.0,29.7536,29.7938,29.6328,29.6596,165800.0
2004-11-19 09:30:00,43.6,44.0,43.12,43.35,268400.0,29.2504,29.5188,28.9284,29.0827,268400.0
2004-11-19 10:00:00,43.37,43.44,43.15,43.29,148100.0,29.0961,29.1431,28.9485,29.0424,148100.0
2004-11-19 10:30:00,43.28,43.5,43.25,43.48,84700.0,29.0357,29.1833,29.0156,29.1699,84700.0
2004-11-19 11:00:00,43.46,43.47,43.2,43.24,189100.0,29.1565,29.1632,28.982,29.0089,189100.0
2004-11-19 11:30:00,43.24,43.4,43.24,43.36,84700.0,29.0089,29.1162,29.0089,29.0894,84700.0
2004-11-19 12:00:00,43.38,43.4,43.24,43.3,116400.0,29.1028,29.1162,29.0089,29.0491,116400.0
2004-11-19 12:30:00,43.28,43.4,43.27,43.35,114100.0,29.0357,29.1162,29.029,29.0827,114100.0
2004-11-19 13:00:00,43.35,43.47,43.35,43.38,93500.0,29.0827,29.1632,29.0827,29.1028,93500.0
2004-11-19 13:30:00,43.37,43.41,43.36,43.41,60000.0,29.0961,29.1229,29.0894,29.1229,60000.0
2004-11-19 14:00:00,43.41,43.41,43.29,43.3,87000.0,29.1229,29.1229,29.0424,29.0491,87000.0
2004-11-19 14:30:00,43.3,43.3,43.14,43.18,100000.0,29.0491,29.0491,28.9418,28.9686,100000.0
2004-11-19 15:00:00,43.19,43.29,43.13,43.23,75800.0,28.9753,29.0424,28.9351,29.0022,75800.0
2004-11-19 15:30:00,43.23,43.48,43.2,43.26,210200.0,29.0022,29.1699,28.982,29.0223,210200.0
2004-11-22 09:30:00,43.15,43.17,42.6,42.91,140300.0,28.9485,28.9619,28.5795,28.7875,140300.0
2004-11-22 10:00:00,42.92,42.97,42.61,42.69,124800.0,28.7942,28.8277,28.5862,28.6399,124800.0
2004-11-22 10:30:00,42.72,42.89,42.72,42.89,67600.0,28.66,28.7741,28.66,28.7741,67600.0
2004-11-22 11:00:00,42.89,43.07,42.83,43.03,88900.0,28.7741,28.8948,28.7338,28.868,88900.0
2004-11-22 11:30:00,43.07,43.2,42.98,43.2,64200.0,28.8948,28.982,28.8345,28.982,64200.0
2004-11-22 12:00:00,43.2,43.35,43.12,43.33,69400.0,28.982,29.0827,28.9284,29.0693,69400.0
2004-11-22 12:30:00,43.33,43.57,43.31,43.49,147300.0,29.0693,29.2303,29.0558,29.1766,147300.0
2004-11-22 13:00:00,43.5,44.11,43.5,44.08,169200.0,29.1833,29.5925,29.1833,29.5724,169200.0
2004-11-22 13:30:00,44.09,44.3,44.08,44.22,150300.0,29.5791,29.72,29.5724,29.6663,150300.0
2004-11-22 14:00:00,44.27,44.65,44.23,44.41,158400.0,29.6999,29.9548,29.6731,29.7938,158400.0
2004-11-22 14:30:00,44.44,44.56,44.24,44.28,102600.0,29.8139,29.8944,29.6798,29.7066,102600.0
2004-11-22 15:00:00,44.28,44.67,44.25,44.58,121100.0,29.7066,29.9682,29.6865,29.9079,121100.0
2004-11-22 15:30:00,44.59,44.6,44.24,44.43,200900.0,29.9146,29.9213,29.6798,29.8072,200900.0
2004-11-23 09:30:00,45.7,46.74,45.6,46.35,704900.0,30.6592,31.357,30.5922,31.0953,704900.0
2004-11-23 10:00:00,46.31,46.85,46.23,46.38,333400.0,31.0685,31.4308,31.0148,31.1154,333400.0
2004-11-23 10:30:00,46.38,46.5,46.19,46.35,222400.0,31.1154,31.196,30.988,31.0953,222400.0
2004-11-23 11:00:00,46.33,46.45,46.28,46.38,157100.0,31.0819,31.1624,31.0484,31.1154,157100.0
2004-11-23 11:30:00,46.37,46.44,46.24,46.26,117200.0,31.1087,31.1557,31.0215,31.0349,117200.0
2004-11-23 12:00:00,46.26,46.65,46.26,46.6,111400.0,31.0349,31.2966,31.0349,31.263,111400.0
2004-11-23 12:30:00,46.59,46.59,46.4,46.42,46000.0,31.2563,31.2563,31.1289,31.1423,46000.0
2004-11-23 13:00:00,46.43,46.59,46.35,46.43,140300.0,31.149,31.2563,31.0953,31.149,140300.0
2004-11-23 13:30:00,46.45,46.45,46.28,46.3,76000.0,31.1624,31.1624,31.0484,31.0618,76000.0
2004-11-23 14:00:00,46.31,46.5,46.29,46.46,160300.0,31.0685,31.196,31.0551,31.1691,160300.0
2004-11-23 14:30:00,46.48,46.48,46.37,46.42,112200.0,31.1825,31.1825,31.1087,31.1423,112200.0
2004-11-23 15:00:00,46.44,46.49,46.31,46.33,121800.0,31.1557,31.1892,31.0685,31.0819,121800.0
2004-11-23 15:30:00,46.33,46.6,46.15,46.18,352700.0,31.0819,31.263,30.9611,30.9813,352700.0
2004-11-24 09:30:00,46.65,46.72,45.93,45.96,240800.0,31.2966,31.3435,30.8136,30.8337,240800.0
2004-11-24 10:00:00,45.96,46.1,45.67,45.69,168600.0,30.8337,30.9276,30.6391,30.6525,168600.0
2004-11-24 10:30:00,45.7,45.96,45.51,45.96,129700.0,30.6592,30.8337,30.5318,30.8337,129700.0
2004-11-24 11:00:00,45.97,45.98,45.74,45.91,60800.0,30.8404,30.8471,30.6861,30.8001,60800.0
2004-11-24 11:30:00,45.9,45.95,45.79,45.82,57600.0,30.7934,30.827,30.7196,30.7398,57600.0
2004-11-24 12:00:00,45.83,45.85,45.79,45.81,44800.0,30.7465,30.7599,30.7196,30.733,44800.0
2004-11-24 12:30:00,45.81,45.81,45.64,45.72,30300.0,30.733,30.733,30.619,30.6727,30300.0
2004-11-24 13:00:00,45.72,45.87,45.64,45.86,35800.0,30.6727,30.7733,30.619,30.7666,35800.0
2004-11-24 13:30:00,45.86,46.1,45.86,45.99,49800.0,30.7666,30.9276,30.7666,30.8538,49800.0
2004-11-24 14:00:00,45.97,45.99,45.84,45.96,21600.0,30.8404,30.8538,30.7532,30.8337,21600.0
2004-11-24 14:30:00,45.96,46.02,45.91,46.02,36000.0,30.8337,30.8739,30.8001,30.8739,36000.0
2004-11-24 15:00:00,46.02,46.09,45.9,45.94,40800.0,30.8739,30.9209,30.7934,30.8203,40800.0
2004-11-24 15:30:00,45.94,46.2,45.91,46.11,92000.0,30.8203,30.9947,30.8001,30.9343,92000.0
2004-11-26 09:30:00,46.25,46.5,46.25,46.29,59600.0,31.1117,31.2798,31.1117,31.1386,59600.0
2004-11-26 10:00:00,46.29,46.34,46.14,46.2,33000.0,31.1386,31.1722,31.0377,31.078,33000.0
2004-11-26 10:30:00,46.2,46.35,46.2,46.35,45300.0,31.078,31.1789,31.078,31.1789,45300.0
2004-11-26 11:00:00,46.33,46.4,46.3,46.38,24700.0,31.1655,31.2126,31.1453,31.1991,24700.0
2004-11-26 11:30:00,46.39,46.61,46.39,46.48,33500.0,31.2059,31.3538,31.2059,31.2664,33500.0
2004-11-26 12:00:00,46.48,46.53,46.34,46.5,19200.0,31.2664,31.3,31.1722,31.2798,19200.0
2004-11-26 12:30:00,46.49,46.58,46.43,46.5,82000.0,31.2731,31.3337,31.2328,31.2798,82000.0
2004-11-26 13:00:00,46.48,46.48,46.48,46.48,2100.0,31.2664,31.2664,31.2664,31.2664,2100.0
2004-11-26 13:30:00,46.48,46.48,46.48,46.48,400.0,31.2664,31.2664,31.2664,31.2664,400.0
2004-11-26 14:00:00,46.48,46.48,46.48,46.48,0.0,31.2664,31.2664,31.2664,31.2664,0.0
2004-11-26 14:30:00,46.48,46.48,46.48,46.48,0.0,31.2664,31.2664,31.2664,31.2664,0.0
2004-11-26 15:00:00,46.48,46.48,46.48,46.48,0.0,31.2664,31.2664,31.2664,31.2664,0.0
2004-11-26 15:30:00,46.48,46.48,46.48,46.48,0.0,31.2664,31.2664,31.2664,31.2664,0.0
2004-11-29 09:30:00,47.0,47.17,46.39,46.39,311400.0,31.6162,31.7305,31.2059,31.2059,311400.0
2004-11-29 10:00:00,46.39,46.76,46.05,46.6,251200.0,31.2059,31.4547,30.9771,31.3471,251200.0
2004-11-29 10:30:00,46.6,46.68,46.34,46.36,108400.0,31.3471,31.4009,31.1722,31.1857,108400.0
2004-11-29 11:00:00,46.35,46.55,46.25,46.55,135400.0,31.1789,31.3135,31.1117,31.3135,135400.0
2004-11-29 11:30:00,46.55,46.56,46.35,46.5,118600.0,31.3135,31.3202,31.1789,31.2798,118600.0
2004-11-29 12:00:00,46.45,46.55,46.4,46.48,104900.0,31.2462,31.3135,31.2126,31.2664,104900.0
2004-11-29 12:30:00,46.47,46.67,46.38,46.6,50500.0,31.2597,31.3942,31.1991,31.3471,50500.0
2004-11-29 13:00:00,46.6,46.85,46.5,46.81,87700.0,31.3471,31.5153,31.2798,31.4884,87700.0
2004-11-29 13:30:00,46.79,47.1,46.78,47.0,100600.0,31.4749,31.6835,31.4682,31.6162,100600.0
2004-11-29 14:00:00,47.0,47.01,46.8,46.96,79600.0,31.6162,31.6229,31.4817,31.5893,79600.0
2004-11-29 14:30:00,46.93,47.19,46.9,47.03,154900.0,31.5691,31.744,31.5489,31.6364,154900.0
2004-11-29 15:00:00,47.03,47.22,47.0,47.1,207100.0,31.6364,31.7642,31.6162,31.6835,207100.0
2004-11-29 15:30:00,47.1,47.27,46.69,46.74,265700.0,31.6835,31.7978,31.4077,31.4413,265700.0
2004-11-30 09:30:00,46.65,46.65,45.6,45.88,257000.0,31.3808,31.3808,30.6744,30.8628,257000.0
2004-11-30 10:00:00,45.88,45.97,45.42,45.48,229700.0,30.8628,30.9233,30.5534,30.5937,229700.0
2004-11-30 10:30:00,45.48,45.5,45.06,45.19,229800.0,30.5937,30.6072,30.3112,30.3986,229800.0
2004-11-30 11:00:00,45.2,45.3,44.88,44.93,217700.0,30.4054,30.4726,30.1901,30.2237,217700.0
2004-11-30 11:30:00,44.93,45.52,44.92,45.52,273500.0,30.2237,30.6206,30.217,30.6206,273500.0
2004-11-30 12:00:00,45.53,45.85,45.45,45.55,89700.0,30.6273,30.8426,30.5735,30.6408,89700.0
2004-11-30 12:30:00,45.59,45.61,45.47,45.52,67900.0,30.6677,30.6812,30.587,30.6206,67900.0
2004-11-30 13:00:00,45.52,45.58,45.47,45.51,60200.0,30.6206,30.661,30.587,30.6139,60200.0
2004-11-30 13:30:00,45.51,45.58,45.46,45.5,64400.0,30.6139,30.661,30.5803,30.6072,64400.0
2004-11-30 14:00:00,45.51,45.77,45.51,45.53,120500.0,30.6139,30.7888,30.6139,30.6273,120500.0
2004-11-30 14:30:00,45.51,45.57,45.45,45.54,65000.0,30.6139,30.6543,30.5735,30.6341,65000.0
2004-11-30 15:00:00,45.54,45.57,45.3,45.39,176800.0,30.6341,30.6543,30.4726,30.5332,176800.0
2004-11-30 15:30:00,45.38,45.64,45.38,45.5,191000.0,30.5264,30.7013,30.5264,30.6072,191000.0
2004-12-01 09:30:00,45.6,46.89,45.6,46.71,283500.0,30.6744,31.5422,30.6744,31.4211,283500.0
2004-12-01 10:00:00,46.71,47.35,46.71,46.87,278500.0,31.4211,31.8516,31.4211,31.5287,278500.0
2004-12-01 10:30:00,46.9,47.09,46.85,47.0,160900.0,31.5489,31.6767,31.5153,31.6162,160900.0
2004-12-01 11:00:00,47.0,47.25,46.91,46.95,106100.0,31.6162,31.7844,31.5557,31.5826,106100.0
2004-12-01 11:30:00,46.96,47.1,46.8,46.88,111100.0,31.5893,31.6835,31.4817,31.5355,111100.0
2004-12-01 12:00:00,46.86,47.08,46.85,46.9,85800.0,31.522,31.67,31.5153,31.5489,85800.0
2004-12-01 12:30:00,46.9,47.27,46.89,47.11,82300.0,31.5489,31.7978,31.5422,31.6902,82300.0
2004-12-01 13:00:00,47.11,47.23,47.04,47.1,155500.0,31.6902,31.7709,31.6431,31.6835,155500.0
2004-12-01 13:30:00,47.09,47.13,47.04,47.09,93800.0,31.6767,31.7036,31.6431,31.6767,93800.0
2004-12-01 14:00:00,47.11,47.11,46.9,46.94,149500.0,31.6902,31.6902,31.5489,31.5758,149500.0
2004-12-01 14:30:00,46.94,47.06,46.75,46.76,224200.0,31.5758,31.6566,31.448,31.4547,224200.0
2004-12-01 15:00:00,46.79,47.0,46.79,46.93,134100.0,31.4749,31.6162,31.4749,31.5691,134100.0
2004-12-01 15:30:00,46.93,46.98,46.53,46.54,512600.0,31.5691,31.6027,31.3,31.3068,512600.0
2004-12-02 09:30:00,44.86,44.86,43.46,44.2,1668300.0,30.1766,30.1766,29.2349,29.7327,1668300.0
2004-12-02 10:00:00,44.2,44.39,43.56,44.03,1007100.0,29.7327,29.8605,29.3022,29.6183,1007100.0
2004-12-02 10:30:00,44.0,45.05,44.0,44.8,944500.0,29.5981,30.3045,29.5981,30.1363,944500.0
2004-12-02 11:00:00,44.89,45.7,44.62,45.18,534000.0,30.1968,30.7417,30.0152,30.3919,534000.0
2004-12-02 11:30:00,45.19,45.35,44.92,45.35,354500.0,30.3986,30.5063,30.217,30.5063,354500.0
2004-12-02 12:00:00,45.35,45.65,45.2,45.65,134800.0,30.5063,30.7081,30.4054,30.7081,134800.0
2004-12-02 12:30:00,45.66,45.66,45.15,45.2,150100.0,30.7148,30.7148,30.3717,30.4054,150100.0
2004-12-02 13:00:00,45.19,45.22,45.05,45.06,137500.0,30.3986,30.4188,30.3045,30.3112,137500.0
2004-12-02 13:30:00,45.07,45.1,44.99,45.06,101100.0,30.3179,30.3381,30.2641,30.3112,101100.0
2004-12-02 14:00:00,45.08,45.2,45.07,45.14,100900.0,30.3246,30.4054,30.3179,30.365,100900.0
2004-12-02 14:30:00,45.15,45.25,45.08,45.11,129700.0,30.3717,30.439,30.3246,30.3448,129700.0
2004-12-02 15:00:00,45.11,45.16,44.8,45.0,325400.0,30.3448,30.3785,30.1363,30.2708,325400.0
2004-12-02 15:30:00,44.98,44.98,44.8,44.84,280800.0,30.2574,30.2574,30.1363,30.1632,280800.0
2004-12-03 09:30:00,44.81,45.3,44.49,45.15,241700.0,30.143,30.4726,29.9278,30.3717,241700.0
2004-12-03 10:00:00,45.2,45.47,44.62,44.76,160500.0,30.4054,30.587,30.0152,30.1094,160500.0
2004-12-03 10:30:00,44.76,45.03,44.62,44.72,224700.0,30.1094,30.291,30.0152,30.0825,224700.0
2004-12-03 11:00:00,44.72,44.94,44.66,44.78,153100.0,30.0825,30.2305,30.0421,30.1228,153100.0
2004-12-03 11:30:00,44.77,44.88,44.73,44.78,70400.0,30.1161,30.1901,30.0892,30.1228,70400.0
2004-12-03 12:00:00,44.8,44.87,44.77,44.87,64900.0,30.1363,30.1834,30.1161,30.1834,64900.0
2004-12-03 12:30:00,44.87,44.95,44.72,44.75,54300.0,30.1834,30.2372,30.0825,30.1027,54300.0
2004-12-03 13:00:00,44.75,44.87,44.55,44.75,232800.0,30.1027,30.1834,29.9681,30.1027,232800.0
2004-12-03 13:30:00,44.72,44.84,44.72,44.8,111100.0,30.0825,30.1632,30.0825,30.1363,111100.0
2004-12-03 14:00:00,44.82,44.91,44.8,44.88,71700.0,30.1497,30.2103,30.1363,30.1901,71700.0
2004-12-03 14:30:00,44.88,44.95,44.86,44.95,130000.0,30.1901,30.2372,30.1766,30.2372,130000.0
2004-12-03 15:00:00,44.95,45.28,44.95,45.28,135000.0,30.2372,30.4592,30.2372,30.4592,135000.0
2004-12-03 15:30:00,45.26,45.31,45.0,45.07,146300.0,30.4457,30.4794,30.2708,30.3179,146300.0
2004-12-06 09:30:00,45.07,45.07,44.55,44.77,243500.0,30.3179,30.3179,29.9681,30.1161,243500.0
2004-12-06 10:00:00,44.75,44.83,44.65,44.79,129300.0,30.1027,30.1565,30.0354,30.1296,129300.0
2004-12-06 10:30:00,44.79,44.97,44.78,44.86,129900.0,30.1296,30.2506,30.1228,30.1766,129900.0
2004-12-06 11:00:00,44.85,44.98,44.74,44.88,131900.0,30.1699,30.2574,30.0959,30.1901,131900.0
2004-12-06 11:30:00,44.88,45.09,44.81,45.07,202900.0,30.1901,30.3314,30.143,30.3179,202900.0
2004-12-06 12:00:00,45.08,45.25,45.04,45.08,43900.0,30.3246,30.439,30.2977,30.3246,43900.0
2004-12-06 12:30:00,45.1,45.1,44.95,45.03,105500.0,30.3381,30.3381,30.2372,30.291,105500.0
2004-12-06 13:00:00,45.02,45.05,45.0,45.01,59300.0,30.2843,30.3045,30.2708,30.2775,59300.0
2004-12-06 13:30:00,45.01,45.16,45.01,45.16,26200.0,30.2775,30.3785,30.2775,30.3785,26200.0
2004-12-06 14:00:00,45.15,45.18,45.0,45.1,102300.0,30.3717,30.3919,30.2708,30.3381,102300.0
2004-12-06 14:30:00,45.08,45.1,45.01,45.02,39400.0,30.3246,30.3381,30.2775,30.2843,39400.0
2004-12-06 15:00:00,45.02,45.02,44.92,44.94,114600.0,30.2843,30.2843,30.217,30.2305,114600.0
2004-12-06 15:30:00,44.94,44.96,44.65,44.73,320200.0,30.2305,30.2439,30.0354,30.0892,320200.0
2004-12-07 09:30:00,44.77,45.22,44.77,45.22,201700.0,30.1161,30.4188,30.1161,30.4188,201700.0
2004-12-07 10:00:00,45.2,45.22,45.03,45.2,80500.0,30.4054,30.4188,30.291,30.4054,80500.0
2004-12-07 10:30:00,45.2,45.45,45.19,45.45,76600.0,30.4054,30.5735,30.3986,30.5735,76600.0
2004-12-07 11:00:00,45.5,45.65,45.4,45.52,132600.0,30.6072,30.7081,30.5399,30.6206,132600.0
2004-12-07 11:30:00,45.5,45.99,45.5,45.89,123700.0,30.6072,30.9368,30.6072,30.8695,123700.0
2004-12-07 12:00:00,45.88,46.24,45.86,45.94,91900.0,30.8628,31.105,30.8493,30.9031,91900.0
2004-12-07 12:30:00,45.94,46.0,45.61,45.65,106100.0,30.9031,30.9435,30.6812,30.7081,106100.0
2004-12-07 13:00:00,45.66,45.88,45.56,45.8,108600.0,30.7148,30.8628,30.6475,30.809,108600.0
2004-12-07 13:30:00,45.81,45.89,45.69,45.84,89400.0,30.8157,30.8695,30.735,30.8359,89400.0
2004-12-07 14:00:00,45.83,45.83,45.55,45.71,101900.0,30.8292,30.8292,30.6408,30.7484,101900.0
2004-12-07 14:30:00,45.71,45.8,45.55,45.77,75000.0,30.7484,30.809,30.6408,30.7888,75000.0
2004-12-07 15:00:00,45.77,45.98,45.63,45.65,238400.0,30.7888,30.9301,30.6946,30.7081,238400.0
2004-12-07 15:30:00,45.65,45.73,45.37,45.39,134200.0,30.7081,30.7619,30.5197,30.5332,134200.0
2004-12-08 09:30:00,45.4,45.81,45.4,45.74,183900.0,30.5399,30.8157,30.5399,30.7686,183900.0
2004-12-08 10:00:00,45.74,45.94,45.68,45.9,159300.0,30.7686,30.9031,30.7282,30.8762,159300.0
2004-12-08 10:30:00,45.9,46.23,45.83,46.19,146500.0,30.8762,31.0982,30.8292,31.0713,146500.0
2004-12-08 11:00:00,46.21,46.57,46.07,46.45,150000.0,31.0848,31.3269,30.9906,31.2462,150000.0
2004-12-08 11:30:00,46.45,46.61,46.37,46.48,141900.0,31.2462,31.3538,31.1924,31.2664,141900.0
2004-12-08 12:00:00,46.5,46.7,46.48,46.6,255100.0,31.2798,31.4144,31.2664,31.3471,255100.0
2004-12-08 12:30:00,46.56,46.75,46.56,46.74,106000.0,31.3202,31.448,31.3202,31.4413,106000.0
2004-12-08 13:00:00,46.74,46.85,46.64,46.8,137100.0,31.4413,31.5153,31.374,31.4817,137100.0
2004-12-08 13:30:00,46.75,46.84,46.7,46.79,118800.0,31.448,31.5086,31.4144,31.4749,118800.0
2004-12-08 14:00:00,46.8,46.84,46.66,46.69,70300.0,31.4817,31.5086,31.3875,31.4077,70300.0
2004-12-08 14:30:00,46.69,46.84,46.63,46.77,103400.0,31.4077,31.5086,31.3673,31.4615,103400.0
2004-12-08 15:00:00,46.79,47.16,46.75,47.07,300400.0,31.4749,31.7238,31.448,31.6633,300400.0
2004-12-08 15:30:00,47.08,47.08,46.68,46.68,265100.0,31.67,31.67,31.4009,31.4009,265100.0
2004-12-09 09:30:00,46.0,46.27,45.95,46.13,196600.0,30.9435,31.1251,30.9099,31.031,196600.0
2004-12-09 10:00:00,46.13,46.16,45.75,45.87,142600.0,31.031,31.0511,30.7753,30.8561,142600.0
2004-12-09 10:30:00,45.87,45.93,45.62,45.91,128300.0,30.8561,30.8964,30.6879,30.883,128300.0
2004-12-09 11:00:00,45.91,46.18,45.81,45.97,131300.0,30.883,31.0646,30.8157,30.9233,131300.0
2004-12-09 11:30:00,45.96,46.05,45.84,45.84,117900.0,30.9166,30.9771,30.8359,30.8359,117900.0
2004-12-09 12:00:00,45.84,46.22,45.83,46.01,135300.0,30.8359,31.0915,30.8292,30.9502,135300.0
2004-12-09 12:30:00,46.01,46.1,45.9,46.0,180700.0,30.9502,31.0108,30.8762,30.9435,180700.0
2004-12-09 13:00:00,46.0,46.11,45.92,45.92,182800.0,30.9435,31.0175,30.8897,30.8897,182800.0
2004-12-09 13:30:00,45.93,46.05,45.9,46.05,211900.0,30.8964,30.9771,30.8762,30.9771,211900.0
2004-12-09 14:00:00,46.05,46.05,45.93,46.02,80400.0,30.9771,30.9771,30.8964,30.957,80400.0
2004-12-09 14:30:00,46.03,46.05,45.94,46.0,70000.0,30.9637,30.9771,30.9031,30.9435,70000.0
2004-12-09 15:00:00,46.01,46.07,45.93,46.01,150000.0,30.9502,30.9906,30.8964,30.9502,150000.0
2004-12-09 15:30:00,46.02,46.05,45.86,45.92,180200.0,30.957,30.9771,30.8493,30.8897,180200.0
2004-12-10 09:30:00,45.75,45.98,45.69,45.74,96000.0,30.7753,30.9301,30.735,30.7686,96000.0
2004-12-10 10:00:00,45.74,45.8,45.38,45.73,95700.0,30.7686,30.809,30.5264,30.7619,95700.0
2004-12-10 10:30:00,45.73,45.79,45.65,45.67,55700.0,30.7619,30.8022,30.7081,30.7215,55700.0
2004-12-10 11:00:00,45.67,45.74,45.55,45.68,111400.0,30.7215,30.7686,30.6408,30.7282,111400.0
2004-12-10 11:30:00,45.7,45.7,45.54,45.69,91100.0,30.7417,30.7417,30.6341,30.735,91100.0
2004-12-10 12:00:00,45.68,45.74,45.51,45.65,77100.0,30.7282,30.7686,30.6139,30.7081,77100.0
2004-12-10 12:30:00,45.65,45.75,45.58,45.75,58600.0,30.7081,30.7753,30.661,30.7753,58600.0
2004-12-10 13:00:00,45.7,45.71,45.52,45.54,88200.0,30.7417,30.7484,30.6206,30.6341,88200.0
2004-12-10 13:30:00,45.54,45.7,45.51,45.67,98200.0,30.6341,30.7417,30.6139,30.7215,98200.0
2004-12-10 14:00:00,45.67,45.69,45.51,45.53,58000.0,30.7215,30.735,30.6139,30.6273,58000.0
2004-12-10 14:30:00,45.56,45.62,45.21,45.26,103200.0,30.6475,30.6879,30.4121,30.4457,103200.0
2004-12-10 15:00:00,45.27,45.3,45.1,45.15,178000.0,30.4524,30.4726,30.3381,30.3717,178000.0
2004-12-10 15:30:00,45.14,45.22,44.95,44.98,211600.0,30.365,30.4188,30.2372,30.2574,211600.0
2004-12-13 09:30:00,44.99,44.99,43.82,43.85,377000.0,30.2641,30.2641,29.4771,29.4972,377000.0
2004-12-13 10:00:00,43.8,43.95,43.59,43.6,474300.0,29.4636,29.5645,29.3223,29.3291,474300.0
2004-12-13 10:30:00,43.6,43.6,43.14,43.5,536100.0,29.3291,29.3291,29.0196,29.2618,536100.0
2004-12-13 11:00:00,43.5,44.09,43.4,44.03,327400.0,29.2618,29.6587,29.1945,29.6183,327400.0
2004-12-13 11:30:00,44.03,44.49,44.0,44.44,267300.0,29.6183,29.9278,29.5981,29.8941,267300.0
2004-12-13 12:00:00,44.44,44.46,44.02,44.03,136600.0,29.8941,29.9076,29.6116,29.6183,136600.0
2004-12-13 12:30:00,44.05,44.09,43.89,43.94,81300.0,29.6318,29.6587,29.5241,29.5578,81300.0
2004-12-13 13:00:00,43.95,44.3,43.86,44.12,74400.0,29.5645,29.7999,29.504,29.6789,74400.0
2004-12-13 13:30:00,44.12,44.17,43.99,44.08,120300.0,29.6789,29.7125,29.5914,29.652,120300.0
2004-12-13 14:00:00,44.09,44.2,44.05,44.18,112900.0,29.6587,29.7327,29.6318,29.7192,112900.0
2004-12-13 14:30:00,44.19,44.43,44.19,44.32,151600.0,29.7259,29.8874,29.7259,29.8134,151600.0
2004-12-13 15:00:00,44.31,44.33,43.82,43.82,186800.0,29.8067,29.8201,29.4771,29.4771,186800.0
2004-12-13 15:30:00,43.82,43.96,43.77,43.9,293800.0,29.4771,29.5712,29.4434,29.5309,293800.0
2004-12-14 09:30:00,43.85,44.4,43.82,44.27,122600.0,29.4972,29.8672,29.4771,29.7798,122600.0
2004-12-14 10:00:00,44.25,44.34,44.12,44.34,62000.0,29.7663,29.8269,29.6789,29.8269,62000.0
2004-12-14 10:30:00,44.34,44.6,44.32,44.57,119700.0,29.8269,30.0017,29.8134,29.9816,119700.0
2004-12-14 11:00:00,44.57,44.7,44.5,44.7,113400.0,29.9816,30.069,29.9345,30.069,113400.0
2004-12-14 11:30:00,44.71,45.08,44.71,44.84,148900.0,30.0757,30.3246,30.0757,30.1632,148900.0
2004-12-14 12:00:00,44.85,45.1,44.85,45.05,82800.0,30.1699,30.3381,30.1699,30.3045,82800.0
2004-12-14 12:30:00,45.04,45.04,44.9,44.93,59800.0,30.2977,30.2977,30.2036,30.2237,59800.0
2004-12-14 13:00:00,44.91,45.01,44.72,44.76,117400.0,30.2103,30.2775,30.0825,30.1094,117400.0
2004-12-14 13:30:00,44.74,44.89,44.73,44.84,71100.0,30.0959,30.1968,30.0892,30.1632,71100.0
2004-12-14 14:00:00,44.82,44.87,44.67,44.68,138500.0,30.1497,30.1834,30.0488,30.0556,138500.0
2004-12-14 14:30:00,44.72,44.8,44.65,44.76,129900.0,30.0825,30.1363,30.0354,30.1094,129900.0
2004-12-14 15:00:00,44.76,44.86,44.76,44.84,123100.0,30.1094,30.1766,30.1094,30.1632,123100.0
2004-12-14 15:30:00,44.84,44.89,44.73,44.87,118600.0,30.1632,30.1968,30.0892,30.1834,118600.0
2004-12-15 09:30:00,44.88,45.41,44.52,45.16,80100.0,30.1901,30.5466,29.9479,30.3785,80100.0
2004-12-15 10:00:00,45.17,45.49,45.11,45.42,95800.0,30.3852,30.6004,30.3448,30.5534,95800.0
2004-12-15 10:30:00,45.4,45.55,45.27,45.38,136200.0,30.5399,30.6408,30.4524,30.5264,136200.0
2004-12-15 11:00:00,45.37,45.38,45.15,45.31,103100.0,30.5197,30.5264,30.3717,30.4794,103100.0
2004-12-15 11:30:00,45.3,45.47,45.22,45.27,123800.0,30.4726,30.587,30.4188,30.4524,123800.0
2004-12-15 12:00:00,45.27,45.27,45.11,45.2,33600.0,30.4524,30.4524,30.3448,30.4054,33600.0
2004-12-15 12:30:00,45.21,45.3,45.13,45.14,33400.0,30.4121,30.4726,30.3583,30.365,33400.0
2004-12-15 13:00:00,45.14,45.29,45.14,45.18,63000.0,30.365,30.4659,30.365,30.3919,63000.0
2004-12-15 13:30:00,45.17,45.3,45.17,45.27,52200.0,30.3852,30.4726,30.3852,30.4524,52200.0
2004-12-15 14:00:00,45.27,45.3,45.19,45.22,36600.0,30.4524,30.4726,30.3986,30.4188,36600.0
2004-12-15 14:30:00,45.22,45.27,45.06,45.19,107500.0,30.4188,30.4524,30.3112,30.3986,107500.0
2004-12-15 15:00:00,45.19,45.28,45.12,45.21,96200.0,30.3986,30.4592,30.3515,30.4121,96200.0
2004-12-15 15:30:00,45.22,45.36,45.2,45.23,113300.0,30.4188,30.513,30.4054,30.4255,113300.0
2004-12-16 09:30:00,45.0,45.12,44.68,44.83,140000.0,30.2708,30.3515,30.0556,30.1565,140000.0
2004-12-16 10:00:00,44.8,44.84,44.6,44.62,114100.0,30.1363,30.1632,30.0017,30.0152,114100.0
2004-12-16 10:30:00,44.62,44.83,44.6,44.82,69400.0,30.0152,30.1565,30.0017,30.1497,69400.0
2004-12-16 11:00:00,44.82,44.83,44.75,44.79,50200.0,30.1497,30.1565,30.1027,30.1296,50200.0
2004-12-16 11:30:00,44.79,44.82,44.76,44.78,51100.0,30.1296,30.1497,30.1094,30.1228,51100.0
2004-12-16 12:00:00,44.78,44.82,44.75,44.77,57000.0,30.1228,30.1497,30.1027,30.1161,57000.0
2004-12-16 12:30:00,44.76,44.84,44.76,44.8,58600.0,30.1094,30.1632,30.1094,30.1363,58600.0
2004-12-16 13:00:00,44.79,44.9,44.69,44.77,137200.0,30.1296,30.2036,30.0623,30.1161,137200.0
2004-12-16 13:30:00,44.77,44.81,44.55,44.55,56200.0,30.1161,30.143,29.9681,29.9681,56200.0
2004-12-16 14:00:00,44.53,44.57,44.3,44.32,87100.0,29.9547,29.9816,29.7999,29.8134,87100.0
2004-12-16 14:30:00,44.33,44.43,44.25,44.4,105100.0,29.8201,29.8874,29.7663,29.8672,105100.0
2004-12-16 15:00:00,44.4,44.51,44.32,44.49,137300.0,29.8672,29.9412,29.8134,29.9278,137300.0
2004-12-16 15:30:00,44.49,44.5,44.28,44.39,175700.0,29.9278,29.9345,29.7865,29.8605,175700.0
2004-12-17 09:30:00,44.25,44.58,44.23,44.57,226800.0,29.7663,29.9883,29.7529,29.9816,226800.0
2004-12-17 10:00:00,44.57,44.71,44.4,44.47,110700.0,29.9816,30.0757,29.8672,29.9143,110700.0
2004-12-17 10:30:00,44.46,44.55,44.42,44.51,65100.0,29.9076,29.9681,29.8807,29.9412,65100.0
2004-12-17 11:00:00,44.53,44.53,44.25,44.46,56500.0,29.9547,29.9547,29.7663,29.9076,56500.0
2004-12-17 11:30:00,44.47,44.52,44.4,44.45,37900.0,29.9143,29.9479,29.8672,29.9008,37900.0
2004-12-17 12:00:00,44.47,44.47,44.31,44.33,44000.0,29.9143,29.9143,29.8067,29.8201,44000.0
2004-12-17 12:30:00,44.35,44.42,44.3,44.31,34400.0,29.8336,29.8807,29.7999,29.8067,34400.0
2004-12-17 13:00:00,44.33,44.42,44.3,44.39,30500.0,29.8201,29.8807,29.7999,29.8605,30500.0
2004-12-17 13:30:00,44.41,44.42,44.24,44.29,41500.0,29.8739,29.8807,29.7596,29.7932,41500.0
2004-12-17 14:00:00,44.3,44.34,44.25,44.27,97000.0,29.7999,29.8269,29.7663,29.7798,97000.0
2004-12-17 14:30:00,44.28,44.37,44.25,44.3,135300.0,29.7865,29.847,29.7663,29.7999,135300.0
2004-12-17 15:00:00,44.3,44.35,44.2,44.2,178400.0,29.7999,29.8336,29.7327,29.7327,178400.0
2004-12-17 15:30:00,44.24,44.33,44.16,44.16,269100.0,29.7596,29.8201,29.7058,29.7058,269100.0
2004-12-20 09:30:00,44.88,44.88,43.78,44.18,197800.0,30.1901,30.1901,29.4501,29.7192,197800.0
2004-12-20 10:00:00,44.18,44.34,43.88,44.14,120200.0,29.7192,29.8269,29.5174,29.6923,120200.0
2004-12-20 10:30:00,44.13,44.17,43.9,44.02,103500.0,29.6856,29.7125,29.5309,29.6116,103500.0
2004-12-20 11:00:00,44.01,44.02,43.46,43.59,142600.0,29.6049,29.6116,29.2349,29.3223,142600.0
2004-12-20 11:30:00,43.58,43.58,43.26,43.45,115500.0,29.3156,29.3156,29.1004,29.2282,115500.0
2004-12-20 12:00:00,43.49,43.49,43.12,43.37,123100.0,29.2551,29.2551,29.0062,29.1743,123100.0
2004-12-20 12:30:00,43.37,43.4,43.2,43.31,94500.0,29.1743,29.1945,29.06,29.134,94500.0
2004-12-20 13:00:00,43.31,43.35,43.25,43.35,99900.0,29.134,29.1609,29.0936,29.1609,99900.0
2004-12-20 13:30:00,43.35,43.53,43.17,43.19,98900.0,29.1609,29.282,29.0398,29.0533,98900.0
2004-12-20 14:00:00,43.16,43.48,43.1,43.41,111300.0,29.0331,29.2483,28.9927,29.2013,111300.0
2004-12-20 14:30:00,43.41,43.52,43.36,43.49,88800.0,29.2013,29.2752,29.1676,29.2551,88800.0
2004-12-20 15:00:00,43.48,43.68,43.4,43.66,81400.0,29.2483,29.3829,29.1945,29.3694,81400.0
2004-12-20 15:30:00,43.65,43.65,43.44,43.5,109800.0,29.3627,29.3627,29.2214,29.2618,109800.0
2004-12-21 09:30:00,43.6,44.15,43.57,44.15,78300.0,29.3291,29.699,29.3089,29.699,78300.0
2004-12-21 10:00:00,44.1,44.1,43.8,43.95,66900.0,29.6654,29.6654,29.4636,29.5645,66900.0
2004-12-21 10:30:00,43.96,44.09,43.84,44.07,85500.0,29.5712,29.6587,29.4905,29.6452,85500.0
2004-12-21 11:00:00,44.04,44.38,44.04,44.38,58100.0,29.625,29.8538,29.625,29.8538,58100.0
2004-12-21 11:30:00,44.38,44.57,44.25,44.56,42800.0,29.8538,29.9816,29.7663,29.9748,42800.0
2004-12-21 12:00:00,44.57,44.57,44.43,44.53,40000.0,29.9816,29.9816,29.8874,29.9547,40000.0
2004-12-21 12:30:00,44.53,44.9,44.48,44.78,97100.0,29.9547,30.2036,29.921,30.1228,97100.0
2004-12-21 13:00:00,44.78,44.78,44.65,44.65,66800.0,30.1228,30.1228,30.0354,30.0354,66800.0
2004-12-21 13:30:00,44.66,44.69,44.55,44.65,51900.0,30.0421,30.0623,29.9681,30.0354,51900.0
2004-12-21 14:00:00,44.64,44.7,44.6,44.68,42000.0,30.0287,30.069,30.0017,30.0556,42000.0
2004-12-21 14:30:00,44.69,44.7,44.52,44.6,108100.0,30.0623,30.069,29.9479,30.0017,108100.0
2004-12-21 15:00:00,44.6,44.64,44.45,44.6,80400.0,30.0017,30.0287,29.9008,30.0017,80400.0
2004-12-21 15:30:00,44.6,44.75,44.56,44.71,185800.0,30.0017,30.1027,29.9748,30.0757,185800.0
2004-12-22 09:30:00,44.61,44.61,44.27,44.36,100800.0,30.0085,30.0085,29.7798,29.8403,100800.0
2004-12-22 10:00:00,44.36,44.9,44.35,44.68,105200.0,29.8403,30.2036,29.8336,30.0556,105200.0
2004-12-22 10:30:00,44.67,45.0,44.62,44.96,112100.0,30.0488,30.2708,30.0152,30.2439,112100.0
2004-12-22 11:00:00,44.94,45.38,44.92,45.23,101300.0,30.2305,30.5264,30.217,30.4255,101300.0
2004-12-22 11:30:00,45.22,45.28,45.12,45.22,63800.0,30.4188,30.4592,30.3515,30.4188,63800.0
2004-12-22 12:00:00,45.21,45.24,45.11,45.16,53800.0,30.4121,30.4323,30.3448,30.3785,53800.0
2004-12-22 12:30:00,45.13,45.2,45.08,45.12,31000.0,30.3583,30.4054,30.3246,30.3515,31000.0
2004-12-22 13:00:00,45.13,45.13,44.93,45.09,62300.0,30.3583,30.3583,30.2237,30.3314,62300.0
2004-12-22 13:30:00,45.07,45.15,45.0,45.0,24900.0,30.3179,30.3717,30.2708,30.2708,24900.0
2004-12-22 14:00:00,45.0,45.05,44.96,44.98,44900.0,30.2708,30.3045,30.2439,30.2574,44900.0
2004-12-22 14:30:00,44.98,45.01,44.8,44.95,163800.0,30.2574,30.2775,30.1363,30.2372,163800.0
2004-12-22 15:00:00,44.96,44.96,44.74,44.75,130300.0,30.2439,30.2439,30.0959,30.1027,130300.0
2004-12-22 15:30:00,44.75,44.88,44.66,44.88,159300.0,30.1027,30.1901,30.0421,30.1901,159300.0
2004-12-23 09:30:00,46.05,46.95,46.01,46.4,411200.0,30.9771,31.5826,30.9502,31.2126,411200.0
2004-12-23 10:00:00,46.4,46.69,46.31,46.59,233400.0,31.2126,31.4077,31.152,31.3404,233400.0
2004-12-23 10:30:00,46.58,46.59,46.34,46.45,114600.0,31.3337,31.3404,31.1722,31.2462,114600.0
2004-12-23 11:00:00,46.45,46.51,46.35,46.4,79500.0,31.2462,31.2866,31.1789,31.2126,79500.0
2004-12-23 11:30:00,46.38,46.55,46.38,46.4,179600.0,31.1991,31.3135,31.1991,31.2126,179600.0
2004-12-23 12:00:00,46.38,46.46,46.34,46.37,150700.0,31.1991,31.2529,31.1722,31.1924,150700.0
2004-12-23 12:30:00,46.37,46.48,46.28,46.38,78200.0,31.1924,31.2664,31.1319,31.1991,78200.0
2004-12-23 13:00:00,46.38,46.47,46.28,46.36,153500.0,31.1991,31.2597,31.1319,31.1857,153500.0
2004-12-23 13:30:00,46.35,46.55,46.33,46.52,37400.0,31.1789,31.3135,31.1655,31.2933,37400.0
2004-12-23 14:00:00,46.51,46.55,46.4,46.52,112000.0,31.2866,31.3135,31.2126,31.2933,112000.0
2004-12-23 14:30:00,46.49,46.55,46.44,46.5,71100.0,31.2731,31.3135,31.2395,31.2798,71100.0
2004-12-23 15:00:00,46.5,46.58,46.46,46.51,92200.0,31.2798,31.3337,31.2529,31.2866,92200.0
2004-12-23 15:30:00,46.5,46.6,46.42,46.46,149300.0,31.2798,31.3471,31.226,31.2529,149300.0
2004-12-27 09:30:00,46.5,47.26,46.42,47.11,184400.0,31.2798,31.7911,31.226,31.6902,184400.0
2004-12-27 10:00:00,47.13,47.19,46.91,47.12,129000.0,31.7036,31.744,31.5557,31.6969,129000.0
2004-12-27 10:30:00,47.13,47.2,47.01,47.14,69700.0,31.7036,31.7507,31.6229,31.7104,69700.0
2004-12-27 11:00:00,47.14,47.14,46.76,46.79,50700.0,31.7104,31.7104,31.4547,31.4749,50700.0
2004-12-27 11:30:00,46.77,46.81,46.49,46.73,71900.0,31.4615,31.4884,31.2731,31.4346,71900.0
2004-12-27 12:00:00,46.73,46.82,46.72,46.75,18500.0,31.4346,31.4951,31.4278,31.448,18500.0
2004-12-27 12:30:00,46.77,46.83,46.75,46.8,21900.0,31.4615,31.5018,31.448,31.4817,21900.0
2004-12-27 13:00:00,46.8,46.81,46.68,46.72,42600.0,31.4817,31.4884,31.4009,31.4278,42600.0
2004-12-27 13:30:00,46.74,46.77,46.55,46.69,26100.0,31.4413,31.4615,31.3135,31.4077,26100.0
2004-12-27 14:00:00,46.69,46.73,46.63,46.63,49700.0,31.4077,31.4346,31.3673,31.3673,49700.0
2004-12-27 14:30:00,46.66,46.74,46.6,46.7,38300.0,31.3875,31.4413,31.3471,31.4144,38300.0
2004-12-27 15:00:00,46.69,46.7,46.53,46.63,66900.0,31.4077,31.4144,31.3,31.3673,66900.0
2004-12-27 15:30:00,46.63,46.71,46.23,46.36,76000.0,31.3673,31.4211,31.0982,31.1857,76000.0
2004-12-28 09:30:00,46.75,46.87,46.55,46.64,78600.0,31.448,31.5287,31.3135,31.374,78600.0
2004-12-28 10:00:00,46.63,46.97,46.63,46.85,67400.0,31.3673,31.596,31.3673,31.5153,67400.0
2004-12-28 10:30:00,46.86,46.96,46.75,46.87,27100.0,31.522,31.5893,31.448,31.5287,27100.0
2004-12-28 11:00:00,46.87,46.87,46.81,46.84,20200.0,31.5287,31.5287,31.4884,31.5086,20200.0
2004-12-28 11:30:00,46.84,46.92,46.8,46.91,63000.0,31.5086,31.5624,31.4817,31.5557,63000.0
2004-12-28 12:00:00,46.91,46.96,46.87,46.93,30200.0,31.5557,31.5893,31.5287,31.5691,30200.0
2004-12-28 12:30:00,46.92,47.0,46.91,46.97,26100.0,31.5624,31.6162,31.5557,31.596,26100.0
2004-12-28 13:00:00,46.99,47.0,46.81,46.87,36300.0,31.6095,31.6162,31.4884,31.5287,36300.0
2004-12-28 13:30:00,46.86,46.94,46.8,46.84,35700.0,31.522,31.5758,31.4817,31.5086,35700.0
2004-12-28 14:00:00,46.81,46.94,46.8,46.9,30800.0,31.4884,31.5758,31.4817,31.5489,30800.0
2004-12-28 14:30:00,46.9,46.95,46.82,46.84,28900.0,31.5489,31.5826,31.4951,31.5086,28900.0
2004-12-28 15:00:00,46.84,47.0,46.84,46.89,25500.0,31.5086,31.6162,31.5086,31.5422,25500.0
2004-12-28 15:30:00,46.89,47.06,46.87,47.05,69000.0,31.5422,31.6566,31.5287,31.6498,69000.0
2004-12-29 09:30:00,46.7,47.25,46.7,47.12,87600.0,31.4144,31.7844,31.4144,31.6969,87600.0
2004-12-29 10:00:00,47.19,47.45,47.17,47.36,66500.0,31.744,31.9189,31.7305,31.8584,66500.0
2004-12-29 10:30:00,47.35,47.38,47.29,47.38,39900.0,31.8516,31.8718,31.8113,31.8718,39900.0
2004-12-29 11:00:00,47.37,47.39,47.18,47.18,45400.0,31.8651,31.8785,31.7373,31.7373,45400.0
2004-12-29 11:30:00,47.2,47.2,46.98,47.02,60300.0,31.7507,31.7507,31.6027,31.6296,60300.0
2004-12-29 12:00:00,47.02,47.12,47.0,47.06,46100.0,31.6296,31.6969,31.6162,31.6566,46100.0
2004-12-29 12:30:00,47.07,47.13,46.77,46.91,43200.0,31.6633,31.7036,31.4615,31.5557,43200.0
2004-12-29 13:00:00,46.91,47.01,46.89,47.01,76000.0,31.5557,31.6229,31.5422,31.6229,76000.0
2004-12-29 13:30:00,47.02,47.24,46.93,47.15,81700.0,31.6296,31.7776,31.5691,31.7171,81700.0
2004-12-29 14:00:00,47.15,47.15,46.99,47.07,43100.0,31.7171,31.7171,31.6095,31.6633,43100.0
2004-12-29 14:30:00,47.08,47.16,46.82,46.93,100200.0,31.67,31.7238,31.4951,31.5691,100200.0
2004-12-29 15:00:00,46.91,47.07,46.89,46.94,75600.0,31.5557,31.6633,31.5422,31.5758,75600.0
2004-12-29 15:30:00,46.94,46.97,46.81,46.93,206300.0,31.5758,31.596,31.4884,31.5691,206300.0
2004-12-30 09:30:00,46.71,47.25,46.71,47.15,121200.0,31.4211,31.7844,31.4211,31.7171,121200.0
2004-12-30 10:00:00,47.17,47.18,47.0,47.14,66700.0,31.7305,31.7373,31.6162,31.7104,66700.0
2004-12-30 10:30:00,47.14,47.23,47.09,47.2,67000.0,31.7104,31.7709,31.6767,31.7507,67000.0
2004-12-30 11:00:00,47.2,47.21,46.94,47.05,50000.0,31.7507,31.7575,31.5758,31.6498,50000.0
2004-12-30 11:30:00,47.0,47.03,46.93,47.01,50300.0,31.6162,31.6364,31.5691,31.6229,50300.0
2004-12-30 12:00:00,47.02,47.03,46.95,47.0,39400.0,31.6296,31.6364,31.5826,31.6162,39400.0
2004-12-30 12:30:00,47.0,47.02,46.94,46.97,32400.0,31.6162,31.6296,31.5758,31.596,32400.0
2004-12-30 13:00:00,46.97,47.03,46.87,47.0,36900.0,31.596,31.6364,31.5287,31.6162,36900.0
2004-12-30 13:30:00,47.01,47.06,46.85,47.01,33200.0,31.6229,31.6566,31.5153,31.6229,33200.0
2004-12-30 14:00:00,47.01,47.11,46.94,47.1,58800.0,31.6229,31.6902,31.5758,31.6835,58800.0
2004-12-30 14:30:00,47.1,47.12,47.0,47.01,29800.0,31.6835,31.6969,31.6162,31.6229,29800.0
2004-12-30 15:00:00,47.02,47.15,47.02,47.12,48200.0,31.6296,31.7171,31.6296,31.6969,48200.0
2004-12-30 15:30:00,47.11,47.13,47.02,47.1,51300.0,31.6902,31.7036,31.6296,31.6835,51300.0
2004-12-31 09:30:00,47.15,47.37,47.0,47.24,38800.0,31.7171,31.8651,31.6162,31.7776,38800.0
2004-12-31 10:00:00,47.21,47.24,47.04,47.05,61200.0,31.7575,31.7776,31.6431,31.6498,61200.0
2004-12-31 10:30:00,47.04,47.13,47.03,47.09,32800.0,31.6431,31.7036,31.6364,31.6767,32800.0
2004-12-31 11:00:00,47.07,47.07,47.02,47.04,23400.0,31.6633,31.6633,31.6296,31.6431,23400.0
2004-12-31 11:30:00,47.04,47.09,47.02,47.05,22300.0,31.6431,31.6767,31.6296,31.6498,22300.0
2004-12-31 12:00:00,47.05,47.08,47.02,47.03,24800.0,31.6498,31.67,31.6296,31.6364,24800.0
2004-12-31 12:30:00,47.04,47.08,47.02,47.02,28800.0,31.6431,31.67,31.6296,31.6296,28800.0
2004-12-31 13:00:00,47.03,47.05,47.01,47.04,21200.0,31.6364,31.6498,31.6229,31.6431,21200.0
2004-12-31 13:30:00,47.05,47.19,47.04,47.17,26700.0,31.6498,31.744,31.6431,31.7305,26700.0
2004-12-31 14:00:00,47.17,47.24,47.13,47.14,42300.0,31.7305,31.7776,31.7036,31.7104,42300.0
2004-12-31 14:30:00,47.14,47.15,46.95,46.97,32700.0,31.7104,31.7171,31.5826,31.596,32700.0
2004-12-31 15:00:00,46.96,47.03,46.96,47.01,43600.0,31.5893,31.6364,31.5893,31.6229,43600.0
2004-12-31 15:30:00,46.99,47.13,46.91,46.95,146000.0,31.6095,31.7036,31.5557,31.5826,146000.0
2005-01-03 09:30:00,47.24,47.5,46.97,47.09,180800.0,31.7776,31.9525,31.596,31.6767,180800.0
2005-01-03 10:00:00,47.03,47.2,46.61,46.61,127800.0,31.6364,31.7507,31.3538,31.3538,127800.0
2005-01-03 10:30:00,46.61,46.72,46.28,46.48,108900.0,31.3538,31.4278,31.1319,31.2664,108900.0
2005-01-03 11:00:00,46.48,46.63,46.15,46.63,101500.0,31.2664,31.3673,31.0444,31.3673,101500.0
2005-01-03 11:30:00,46.62,46.63,46.41,46.58,34000.0,31.3606,31.3673,31.2193,31.3337,34000.0
2005-01-03 12:00:00,46.6,46.69,46.46,46.5,45400.0,31.3471,31.4077,31.2529,31.2798,45400.0
2005-01-03 12:30:00,46.5,46.5,46.32,46.32,35900.0,31.2798,31.2798,31.1588,31.1588,35900.0
2005-01-03 13:00:00,46.32,46.4,45.82,46.0,184000.0,31.1588,31.2126,30.8224,30.9435,184000.0
2005-01-03 13:30:00,46.04,46.18,45.88,46.1,161300.0,30.9704,31.0646,30.8628,31.0108,161300.0
2005-01-03 14:00:00,46.11,46.49,46.11,46.27,120100.0,31.0175,31.2731,31.0175,31.1251,120100.0
2005-01-03 14:30:00,46.29,46.45,46.18,46.22,84400.0,31.1386,31.2462,31.0646,31.0915,84400.0
2005-01-03 15:00:00,46.19,46.3,46.15,46.2,109100.0,31.0713,31.1453,31.0444,31.078,109100.0
2005-01-03 15:30:00,46.19,46.5,46.19,46.3,228700.0,31.0713,31.2798,31.0713,31.1453,228700.0
2005-01-04 09:30:00,46.78,47.6,46.75,46.97,334600.0,31.4682,32.0198,31.448,31.596,334600.0
2005-01-04 10:00:00,46.97,47.23,46.67,46.98,194600.0,31.596,31.7709,31.3942,31.6027,194600.0
2005-01-04 10:30:00,46.96,47.21,46.94,47.08,153800.0,31.5893,31.7575,31.5758,31.67,153800.0
2005-01-04 11:00:00,47.09,47.2,47.04,47.15,159400.0,31.6767,31.7507,31.6431,31.7171,159400.0
2005-01-04 11:30:00,47.14,47.39,47.14,47.38,124500.0,31.7104,31.8785,31.7104,31.8718,124500.0
2005-01-04 12:00:00,47.37,47.37,47.09,47.25,127700.0,31.8651,31.8651,31.6767,31.7844,127700.0
2005-01-04 12:30:00,47.24,47.29,47.14,47.29,173200.0,31.7776,31.8113,31.7104,31.8113,173200.0
2005-01-04 13:00:00,47.27,47.41,47.24,47.39,170500.0,31.7978,31.892,31.7776,31.8785,170500.0
2005-01-04 13:30:00,47.39,47.63,47.32,47.57,158800.0,31.8785,32.04,31.8315,31.9996,158800.0
2005-01-04 14:00:00,47.57,47.6,47.19,47.29,246900.0,31.9996,32.0198,31.744,31.8113,246900.0
2005-01-04 14:30:00,47.29,47.4,47.18,47.39,113900.0,31.8113,31.8853,31.7373,31.8785,113900.0
2005-01-04 15:00:00,47.39,47.52,47.34,47.38,91100.0,31.8785,31.966,31.8449,31.8718,91100.0
2005-01-04 15:30:00,47.38,47.55,47.16,47.25,255100.0,31.8718,31.9862,31.7238,31.7844,255100.0
2005-01-05 09:30:00,47.28,48.04,47.2,47.72,281700.0,31.8045,32.3158,31.7507,32.1005,281700.0
2005-01-05 10:00:00,47.71,48.08,47.71,47.89,288600.0,32.0938,32.3427,32.0938,32.2149,288600.0
2005-01-05 10:30:00,47.87,47.94,47.66,47.74,162100.0,32.2014,32.2485,32.0602,32.114,162100.0
2005-01-05 11:00:00,47.72,47.82,47.64,47.7,153900.0,32.1005,32.1678,32.0467,32.0871,153900.0
2005-01-05 11:30:00,47.68,47.87,47.65,47.75,186300.0,32.0736,32.2014,32.0534,32.1207,186300.0
2005-01-05 12:00:00,47.75,47.77,47.41,47.43,121800.0,32.1207,32.1342,31.892,31.9054,121800.0
2005-01-05 12:30:00,47.42,47.63,47.38,47.62,95700.0,31.8987,32.04,31.8718,32.0333,95700.0
2005-01-05 13:00:00,47.62,47.8,47.6,47.76,76600.0,32.0333,32.1543,32.0198,32.1274,76600.0
2005-01-05 13:30:00,47.78,47.94,47.77,47.81,75600.0,32.1409,32.2485,32.1342,32.1611,75600.0
2005-01-05 14:00:00,47.78,47.86,47.72,47.73,66300.0,32.1409,32.1947,32.1005,32.1073,66300.0
2005-01-05 14:30:00,47.75,47.79,47.56,47.56,86500.0,32.1207,32.1476,31.9929,31.9929,86500.0
2005-01-05 15:00:00,47.56,47.7,47.54,47.59,105900.0,31.9929,32.0871,31.9794,32.0131,105900.0
2005-01-05 15:30:00,47.58,47.73,47.35,47.43,310800.0,32.0063,32.1073,31.8516,31.9054,310800.0
2005-01-06 09:30:00,47.0,48.9,46.95,48.6,1084400.0,31.6162,32.8943,31.5826,32.6925,1084400.0
2005-01-06 10:00:00,48.59,49.7,48.34,49.31,742500.0,32.6858,33.4324,32.5176,33.1701,742500.0
2005-01-06 10:30:00,49.31,50.19,49.21,49.5,501600.0,33.1701,33.7621,33.1028,33.2979,501600.0
2005-01-06 11:00:00,49.48,49.55,49.22,49.5,377800.0,33.2845,33.3315,33.1096,33.2979,377800.0
2005-01-06 11:30:00,49.5,49.58,49.24,49.34,224700.0,33.2979,33.3517,33.123,33.1903,224700.0
2005-01-06 12:00:00,49.35,49.39,49.11,49.26,132300.0,33.197,33.2239,33.0356,33.1365,132300.0
2005-01-06 12:30:00,49.26,49.9,49.25,49.57,465400.0,33.1365,33.567,33.1297,33.345,465400.0
2005-01-06 13:00:00,49.58,49.95,49.51,49.73,213100.0,33.3517,33.6006,33.3046,33.4526,213100.0
2005-01-06 13:30:00,49.73,50.03,49.6,49.97,269800.0,33.4526,33.6544,33.3652,33.6141,269800.0
2005-01-06 14:00:00,49.97,50.72,49.9,50.6,532300.0,33.6141,34.1186,33.567,34.0379,532300.0
2005-01-06 14:30:00,50.6,50.94,50.51,50.58,626000.0,34.0379,34.2666,33.9773,34.0244,626000.0
2005-01-06 15:00:00,50.59,50.8,50.32,50.55,652400.0,34.0311,34.1724,33.8495,34.0042,652400.0
2005-01-06 15:30:00,50.55,50.89,50.0,50.12,768900.0,34.0042,34.2329,33.6342,33.715,768900.0
2005-01-07 09:30:00,50.02,50.25,49.65,49.91,462700.0,33.6477,33.8024,33.3988,33.5737,462700.0
2005-01-07 10:00:00,49.91,50.05,49.55,49.85,487600.0,33.5737,33.6679,33.3315,33.5333,487600.0
2005-01-07 10:30:00,49.89,49.89,49.6,49.65,355700.0,33.5603,33.5603,33.3652,33.3988,355700.0
2005-01-07 11:00:00,49.66,50.15,49.65,50.08,228700.0,33.4055,33.7351,33.3988,33.6881,228700.0
2005-01-07 11:30:00,50.08,50.15,49.88,49.99,115100.0,33.6881,33.7351,33.5535,33.6275,115100.0
2005-01-07 12:00:00,49.99,49.99,49.72,49.85,96600.0,33.6275,33.6275,33.4459,33.5333,96600.0
2005-01-07 12:30:00,49.84,50.06,49.84,50.02,85800.0,33.5266,33.6746,33.5266,33.6477,85800.0
2005-01-07 13:00:00,50.01,50.03,49.88,49.96,97400.0,33.641,33.6544,33.5535,33.6073,97400.0
2005-01-07 13:30:00,49.95,50.0,49.9,49.95,80700.0,33.6006,33.6342,33.567,33.6006,80700.0
2005-01-07 14:00:00,49.95,49.97,49.69,49.7,154300.0,33.6006,33.6141,33.4257,33.4324,154300.0
2005-01-07 14:30:00,49.7,49.87,49.67,49.77,158800.0,33.4324,33.5468,33.4123,33.4795,158800.0
2005-01-07 15:00:00,49.77,49.78,49.58,49.59,101800.0,33.4795,33.4863,33.3517,33.3584,101800.0
2005-01-07 15:30:00,49.58,49.61,49.49,49.5,261200.0,33.3517,33.3719,33.2912,33.2979,261200.0
2005-01-10 09:30:00,49.35,49.57,49.0,49.1,286100.0,33.197,33.345,32.9616,33.0288,286100.0
2005-01-10 10:00:00,49.09,49.55,49.02,49.51,109200.0,33.0221,33.3315,32.975,33.3046,109200.0
2005-01-10 10:30:00,49.52,49.68,49.3,49.47,123800.0,33.3114,33.419,33.1634,33.2777,123800.0
2005-01-10 11:00:00,49.47,49.7,49.47,49.63,115300.0,33.2777,33.4324,33.2777,33.3854,115300.0
2005-01-10 11:30:00,49.6,49.68,49.55,49.68,68500.0,33.3652,33.419,33.3315,33.419,68500.0
2005-01-10 12:00:00,49.68,49.7,49.55,49.67,110400.0,33.419,33.4324,33.3315,33.4123,110400.0
2005-01-10 12:30:00,49.7,49.93,49.69,49.85,68800.0,33.4324,33.5872,33.4257,33.5333,68800.0
2005-01-10 13:00:00,49.85,50.07,49.85,50.05,128600.0,33.5333,33.6813,33.5333,33.6679,128600.0
2005-01-10 13:30:00,50.06,50.12,49.62,49.72,176800.0,33.6746,33.715,33.3786,33.4459,176800.0
2005-01-10 14:00:00,49.71,49.75,49.56,49.75,89600.0,33.4392,33.4661,33.3383,33.4661,89600.0
2005-01-10 14:30:00,49.73,49.8,49.67,49.78,90200.0,33.4526,33.4997,33.4123,33.4863,90200.0
2005-01-10 15:00:00,49.78,50.0,49.67,49.71,201400.0,33.4863,33.6342,33.4123,33.4392,201400.0
2005-01-10 15:30:00,49.67,49.8,49.46,49.52,199700.0,33.4123,33.4997,33.271,33.3114,199700.0
2005-01-11 09:30:00,49.59,49.9,49.41,49.78,207600.0,33.3584,33.567,33.2374,33.4863,207600.0
2005-01-11 10:00:00,49.78,49.95,49.71,49.88,124100.0,33.4863,33.6006,33.4392,33.5535,124100.0
2005-01-11 10:30:00,49.86,50.07,49.81,50.01,163000.0,33.5401,33.6813,33.5064,33.641,163000.0
2005-01-11 11:00:00,50.01,50.05,49.85,49.87,111800.0,33.641,33.6679,33.5333,33.5468,111800.0
2005-01-11 11:30:00,49.86,50.0,49.85,49.9,43200.0,33.5401,33.6342,33.5333,33.567,43200.0
2005-01-11 12:00:00,49.9,49.9,49.78,49.79,57000.0,33.567,33.567,33.4863,33.493,57000.0
2005-01-11 12:30:00,49.79,50.0,49.72,49.72,47200.0,33.493,33.6342,33.4459,33.4459,47200.0
2005-01-11 13:00:00,49.72,49.85,49.0,49.79,39900.0,33.4459,33.5333,32.9616,33.493,39900.0
2005-01-11 13:30:00,49.8,49.97,49.77,49.91,31500.0,33.4997,33.6141,33.4795,33.5737,31500.0
2005-01-11 14:00:00,49.92,50.21,49.88,50.04,61200.0,33.5804,33.7755,33.5535,33.6612,61200.0
2005-01-11 14:30:00,50.04,50.04,49.97,50.03,44000.0,33.6612,33.6612,33.6141,33.6544,44000.0
2005-01-11 15:00:00,50.03,50.14,49.97,50.14,90100.0,33.6544,33.7284,33.6141,33.7284,90100.0
2005-01-11 15:30:00,50.13,50.22,50.0,50.04,136900.0,33.7217,33.7822,33.6342,33.6612,136900.0
2005-01-12 09:30:00,50.04,50.25,49.72,49.72,84400.0,33.6612,33.8024,33.4459,33.4459,84400.0
2005-01-12 10:00:00,49.74,50.0,49.6,49.66,70300.0,33.4593,33.6342,33.3652,33.4055,70300.0
2005-01-12 10:30:00,49.65,49.68,49.35,49.35,117800.0,33.3988,33.419,33.197,33.197,117800.0
2005-01-12 11:00:00,49.36,49.52,49.35,49.52,88700.0,33.2037,33.3114,33.197,33.3114,88700.0
2005-01-12 11:30:00,49.53,49.72,49.51,49.59,199100.0,33.3181,33.4459,33.3046,33.3584,199100.0
2005-01-12 12:00:00,49.59,49.7,49.54,49.68,68400.0,33.3584,33.4324,33.3248,33.419,68400.0
2005-01-12 12:30:00,49.68,49.68,49.54,49.55,84600.0,33.419,33.419,33.3248,33.3315,84600.0
2005-01-12 13:00:00,49.53,49.54,49.24,49.32,120700.0,33.3181,33.3248,33.123,33.1768,120700.0
2005-01-12 13:30:00,49.3,49.3,48.93,48.94,190700.0,33.1634,33.1634,32.9145,32.9212,190700.0
2005-01-12 14:00:00,48.94,49.0,48.83,48.87,182200.0,32.9212,32.9616,32.8472,32.8741,182200.0
2005-01-12 14:30:00,48.87,49.06,48.74,48.96,150500.0,32.8741,33.0019,32.7867,32.9347,150500.0
2005-01-12 15:00:00,48.96,49.16,48.95,49.16,168100.0,32.9347,33.0692,32.9279,33.0692,168100.0
2005-01-12 15:30:00,49.16,49.63,49.16,49.61,302300.0,33.0692,33.3854,33.0692,33.3719,302300.0
2005-01-13 09:30:00,49.65,49.71,49.2,49.52,111400.0,33.3988,33.4392,33.0961,33.3114,111400.0
2005-01-13 10:00:00,49.49,49.67,49.35,49.53,77400.0,33.2912,33.4123,33.197,33.3181,77400.0
2005-01-13 10:30:00,49.5,49.69,49.15,49.24,88000.0,33.2979,33.4257,33.0625,33.123,88000.0
2005-01-13 11:00:00,49.24,49.43,49.24,49.41,49000.0,33.123,33.2508,33.123,33.2374,49000.0
2005-01-13 11:30:00,49.42,49.46,49.34,49.44,52200.0,33.2441,33.271,33.1903,33.2575,52200.0
2005-01-13 12:00:00,49.43,49.69,49.43,49.62,57300.0,33.2508,33.4257,33.2508,33.3786,57300.0
2005-01-13 12:30:00,49.62,49.7,49.61,49.65,36900.0,33.3786,33.4324,33.3719,33.3988,36900.0
2005-01-13 13:00:00,49.66,49.77,49.56,49.65,85300.0,33.4055,33.4795,33.3383,33.3988,85300.0
2005-01-13 13:30:00,49.64,49.92,49.58,49.92,57300.0,33.3921,33.5804,33.3517,33.5804,57300.0
2005-01-13 14:00:00,49.93,49.93,49.77,49.78,86600.0,33.5872,33.5872,33.4795,33.4863,86600.0
2005-01-13 14:30:00,49.79,49.88,49.67,49.78,48000.0,33.493,33.5535,33.4123,33.4863,48000.0
2005-01-13 15:00:00,49.78,49.9,49.63,49.63,95600.0,33.4863,33.567,33.3854,33.3854,95600.0
2005-01-13 15:30:00,49.58,49.69,49.5,49.56,115100.0,33.3517,33.4257,33.2979,33.3383,115100.0
2005-01-14 09:30:00,49.62,49.85,49.55,49.78,173700.0,33.3786,33.5333,33.3315,33.4863,173700.0
2005-01-14 10:00:00,49.79,50.15,49.73,50.15,197100.0,33.493,33.7351,33.4526,33.7351,197100.0
2005-01-14 10:30:00,50.15,50.28,50.09,50.16,96200.0,33.7351,33.8226,33.6948,33.7419,96200.0
2005-01-14 11:00:00,50.16,50.38,50.16,50.38,59600.0,33.7419,33.8899,33.7419,33.8899,59600.0
2005-01-14 11:30:00,50.38,50.38,50.17,50.18,56700.0,33.8899,33.8899,33.7486,33.7553,56700.0
2005-01-14 12:00:00,50.16,50.5,50.16,50.49,53800.0,33.7419,33.9706,33.7419,33.9639,53800.0
2005-01-14 12:30:00,50.49,50.68,50.44,50.58,70300.0,33.9639,34.0917,33.9302,34.0244,70300.0
2005-01-14 13:00:00,50.56,50.62,50.41,50.52,61200.0,34.011,34.0513,33.91,33.984,61200.0
2005-01-14 13:30:00,50.52,50.66,50.49,50.66,50200.0,33.984,34.0782,33.9639,34.0782,50200.0
2005-01-14 14:00:00,50.66,50.73,50.33,50.33,88000.0,34.0782,34.1253,33.8562,33.8562,88000.0
2005-01-14 14:30:00,50.33,50.5,50.29,50.45,74600.0,33.8562,33.9706,33.8293,33.937,74600.0
2005-01-14 15:00:00,50.44,50.44,50.21,50.24,138100.0,33.9302,33.9302,33.7755,33.7957,138100.0
2005-01-14 15:30:00,50.24,50.39,50.18,50.34,128300.0,33.7957,33.8966,33.7553,33.863,128300.0
2005-01-18 09:30:00,50.33,50.45,50.06,50.25,79600.0,33.8562,33.937,33.6746,33.8024,79600.0
2005-01-18 10:00:00,50.25,50.59,50.25,50.54,53300.0,33.8024,34.0311,33.8024,33.9975,53300.0
2005-01-18 10:30:00,50.59,50.75,50.5,50.53,59100.0,34.0311,34.1388,33.9706,33.9908,59100.0
2005-01-18 11:00:00,50.53,50.66,50.53,50.64,54700.0,33.9908,34.0782,33.9908,34.0648,54700.0
2005-01-18 11:30:00,50.64,50.8,50.62,50.7,49900.0,34.0648,34.1724,34.0513,34.1051,49900.0
2005-01-18 12:00:00,50.7,50.78,50.65,50.66,48700.0,34.1051,34.1589,34.0715,34.0782,48700.0
2005-01-18 12:30:00,50.65,50.66,50.6,50.6,43100.0,34.0715,34.0782,34.0379,34.0379,43100.0
2005-01-18 13:00:00,50.61,50.66,50.39,50.44,40900.0,34.0446,34.0782,33.8966,33.9302,40900.0
2005-01-18 13:30:00,50.43,50.56,50.36,50.36,45500.0,33.9235,34.011,33.8764,33.8764,45500.0
2005-01-18 14:00:00,50.34,50.46,50.31,50.45,55100.0,33.863,33.9437,33.8428,33.937,55100.0
2005-01-18 14:30:00,50.45,50.5,50.15,50.25,76400.0,33.937,33.9706,33.7351,33.8024,76400.0
2005-01-18 15:00:00,50.25,50.54,50.25,50.28,78600.0,33.8024,33.9975,33.8024,33.8226,78600.0
2005-01-18 15:30:00,50.28,50.43,50.28,50.38,80300.0,33.8226,33.9235,33.8226,33.8899,80300.0
2005-01-19 09:30:00,50.9,51.99,50.9,51.83,350400.0,34.2397,34.9729,34.2397,34.8653,350400.0
2005-01-19 10:00:00,51.83,51.99,51.77,51.94,204300.0,34.8653,34.9729,34.8249,34.9393,204300.0
2005-01-19 10:30:00,51.94,51.94,51.75,51.79,173200.0,34.9393,34.9393,34.8114,34.8384,173200.0
2005-01-19 11:00:00,51.79,51.95,51.72,51.95,112900.0,34.8384,34.946,34.7913,34.946,112900.0
2005-01-19 11:30:00,51.93,51.99,51.85,51.93,83300.0,34.9325,34.9729,34.8787,34.9325,83300.0
2005-01-19 12:00:00,51.96,52.14,51.89,52.1,157300.0,34.9527,35.0738,34.9056,35.0469,157300.0
2005-01-19 12:30:00,52.11,52.24,51.8,52.21,106800.0,35.0536,35.1411,34.8451,35.1209,106800.0
2005-01-19 13:00:00,52.21,52.29,52.1,52.18,69500.0,35.1209,35.1747,35.0469,35.1007,69500.0
2005-01-19 13:30:00,52.25,52.46,52.15,52.29,199200.0,35.1478,35.2891,35.0805,35.1747,199200.0
2005-01-19 14:00:00,52.29,52.7,52.27,52.57,174100.0,35.1747,35.4505,35.1612,35.363,174100.0
2005-01-19 14:30:00,52.53,52.6,52.37,52.51,149500.0,35.3361,35.3832,35.2285,35.3227,149500.0
2005-01-19 15:00:00,52.51,53.03,52.51,52.7,340400.0,35.3227,35.6725,35.3227,35.4505,340400.0
2005-01-19 15:30:00,52.65,52.7,52.01,52.11,409800.0,35.4169,35.4505,34.9863,35.0536,409800.0
2005-01-20 09:30:00,52.0,52.34,51.82,51.95,240200.0,34.9796,35.2083,34.8585,34.946,240200.0
2005-01-20 10:00:00,51.95,52.02,51.64,51.82,196700.0,34.946,34.9931,34.7375,34.8585,196700.0
2005-01-20 10:30:00,51.9,51.94,51.6,51.7,119500.0,34.9123,34.9393,34.7105,34.7778,119500.0
2005-01-20 11:00:00,51.69,51.98,51.66,51.75,93200.0,34.7711,34.9662,34.7509,34.8114,93200.0
2005-01-20 11:30:00,51.8,52.15,51.76,52.08,90300.0,34.8451,35.0805,34.8182,35.0334,90300.0
2005-01-20 12:00:00,52.1,52.25,52.0,52.11,79500.0,35.0469,35.1478,34.9796,35.0536,79500.0
2005-01-20 12:30:00,52.11,52.11,51.84,51.86,94300.0,35.0536,35.0536,34.872,34.8854,94300.0
2005-01-20 13:00:00,51.9,52.07,51.82,51.87,88600.0,34.9123,35.0267,34.8585,34.8922,88600.0
2005-01-20 13:30:00,51.85,51.93,51.66,51.81,71700.0,34.8787,34.9325,34.7509,34.8518,71700.0
2005-01-20 14:00:00,51.8,51.9,51.67,51.72,105000.0,34.8451,34.9123,34.7576,34.7913,105000.0
2005-01-20 14:30:00,51.76,51.84,51.56,51.73,111700.0,34.8182,34.872,34.6836,34.798,111700.0
2005-01-20 15:00:00,51.73,51.79,51.41,51.46,65100.0,34.798,34.8384,34.5827,34.6164,65100.0
2005-01-20 15:30:00,51.47,51.59,51.29,51.4,130100.0,34.6231,34.7038,34.502,34.576,130100.0
2005-01-21 09:30:00,51.67,51.85,51.67,51.7,119500.0,34.7576,34.8787,34.7576,34.7778,119500.0
2005-01-21 10:00:00,51.68,51.75,51.18,51.75,136700.0,34.7644,34.8114,34.428,34.8114,136700.0
2005-01-21 10:30:00,51.75,51.75,51.41,51.48,119400.0,34.8114,34.8114,34.5827,34.6298,119400.0
2005-01-21 11:00:00,51.47,51.5,51.4,51.49,50000.0,34.6231,34.6433,34.576,34.6365,50000.0
2005-01-21 11:30:00,51.48,51.51,51.41,51.5,45000.0,34.6298,34.65,34.5827,34.6433,45000.0
2005-01-21 12:00:00,51.49,51.5,51.43,51.46,24200.0,34.6365,34.6433,34.5962,34.6164,24200.0
2005-01-21 12:30:00,51.47,51.47,51.26,51.27,41000.0,34.6231,34.6231,34.4818,34.4886,41000.0
2005-01-21 13:00:00,51.27,51.27,50.9,50.98,110000.0,34.4886,34.4886,34.2397,34.2935,110000.0
2005-01-21 13:30:00,50.98,50.99,50.61,50.84,83900.0,34.2935,34.3002,34.0446,34.1993,83900.0
2005-01-21 14:00:00,50.84,50.84,50.64,50.81,32900.0,34.1993,34.1993,34.0648,34.1791,32900.0
2005-01-21 14:30:00,50.81,50.81,50.25,50.37,147200.0,34.1791,34.1791,33.8024,33.8831,147200.0
2005-01-21 15:00:00,50.37,50.52,50.21,50.49,136800.0,33.8831,33.984,33.7755,33.9639,136800.0
2005-01-21 15:30:00,50.49,50.9,50.16,50.3,253500.0,33.9639,34.2397,33.7419,33.8361,253500.0
2005-01-24 09:30:00,50.45,50.76,50.15,50.15,80900.0,33.937,34.1455,33.7351,33.7351,80900.0
2005-01-24 10:00:00,50.15,50.15,49.52,49.52,160300.0,33.7351,33.7351,33.3114,33.3114,160300.0
2005-01-24 10:30:00,49.53,49.58,49.28,49.43,142200.0,33.3181,33.3517,33.1499,33.2508,142200.0
2005-01-24 11:00:00,49.43,49.55,49.28,49.5,129400.0,33.2508,33.3315,33.1499,33.2979,129400.0
2005-01-24 11:30:00,49.51,49.73,49.45,49.67,46900.0,33.3046,33.4526,33.2643,33.4123,46900.0
2005-01-24 12:00:00,49.67,49.79,49.59,49.72,54400.0,33.4123,33.493,33.3584,33.4459,54400.0
2005-01-24 12:30:00,49.72,49.84,49.69,49.78,32600.0,33.4459,33.5266,33.4257,33.4863,32600.0
2005-01-24 13:00:00,49.77,49.98,49.75,49.86,86700.0,33.4795,33.6208,33.4661,33.5401,86700.0
2005-01-24 13:30:00,49.85,49.92,49.74,49.79,44800.0,33.5333,33.5804,33.4593,33.493,44800.0
2005-01-24 14:00:00,49.75,49.85,49.68,49.69,28200.0,33.4661,33.5333,33.419,33.4257,28200.0
2005-01-24 14:30:00,49.71,49.77,49.62,49.62,45500.0,33.4392,33.4795,33.3786,33.3786,45500.0
2005-01-24 15:00:00,49.63,49.73,49.58,49.59,93200.0,33.3854,33.4526,33.3517,33.3584,93200.0
2005-01-24 15:30:00,49.59,49.7,49.52,49.62,189900.0,33.3584,33.4324,33.3114,33.3786,189900.0
2005-01-25 09:30:00,49.66,50.42,49.66,50.0,107300.0,33.4055,33.9168,33.4055,33.6342,107300.0
2005-01-25 10:00:00,50.0,50.2,50.0,50.1,74200.0,33.6342,33.7688,33.6342,33.7015,74200.0
2005-01-25 10:30:00,50.14,50.23,50.0,50.1,159800.0,33.7284,33.789,33.6342,33.7015,159800.0
2005-01-25 11:00:00,50.1,50.15,50.06,50.14,55800.0,33.7015,33.7351,33.6746,33.7284,55800.0
2005-01-25 11:30:00,50.13,50.15,49.96,49.97,56100.0,33.7217,33.7351,33.6073,33.6141,56100.0
2005-01-25 12:00:00,49.98,49.99,49.8,49.88,61900.0,33.6208,33.6275,33.4997,33.5535,61900.0
2005-01-25 12:30:00,49.85,49.9,49.57,49.62,48400.0,33.5333,33.567,33.345,33.3786,48400.0
2005-01-25 13:00:00,49.62,49.9,49.62,49.88,59700.0,33.3786,33.567,33.3786,33.5535,59700.0
2005-01-25 13:30:00,49.88,49.95,49.76,49.9,59800.0,33.5535,33.6006,33.4728,33.567,59800.0
2005-01-25 14:00:00,49.79,49.9,49.62,49.63,70100.0,33.493,33.567,33.3786,33.3854,70100.0
2005-01-25 14:30:00,49.64,49.79,49.64,49.69,42700.0,33.3921,33.493,33.3921,33.4257,42700.0
2005-01-25 15:00:00,49.69,49.74,49.46,49.5,86000.0,33.4257,33.4593,33.271,33.2979,86000.0
2005-01-25 15:30:00,49.5,49.62,49.44,49.56,104600.0,33.2979,33.3786,33.2575,33.3383,104600.0
2005-01-26 09:30:00,49.6,49.65,49.54,49.56,44200.0,33.3652,33.3988,33.3248,33.3383,44200.0
2005-01-26 10:00:00,49.59,49.8,49.59,49.8,162900.0,33.3584,33.4997,33.3584,33.4997,162900.0
2005-01-26 10:30:00,49.8,49.84,49.67,49.69,68900.0,33.4997,33.5266,33.4123,33.4257,68900.0
2005-01-26 11:00:00,49.67,49.75,49.51,49.62,52700.0,33.4123,33.4661,33.3046,33.3786,52700.0
2005-01-26 11:30:00,49.58,49.7,49.5,49.55,29900.0,33.3517,33.4324,33.2979,33.3315,29900.0
2005-01-26 12:00:00,49.53,49.59,49.5,49.5,26200.0,33.3181,33.3584,33.2979,33.2979,26200.0
2005-01-26 12:30:00,49.5,49.55,49.5,49.54,23600.0,33.2979,33.3315,33.2979,33.3248,23600.0
2005-01-26 13:00:00,49.55,49.58,49.51,49.54,31200.0,33.3315,33.3517,33.3046,33.3248,31200.0
2005-01-26 13:30:00,49.5,49.7,49.45,49.7,73600.0,33.2979,33.4324,33.2643,33.4324,73600.0
2005-01-26 14:00:00,49.7,49.84,49.68,49.74,82700.0,33.4324,33.5266,33.419,33.4593,82700.0
2005-01-26 14:30:00,49.74,49.8,49.5,49.58,63900.0,33.4593,33.4997,33.2979,33.3517,63900.0
2005-01-26 15:00:00,49.59,49.6,49.38,49.54,89700.0,33.3584,33.3652,33.2172,33.3248,89700.0
2005-01-26 15:30:00,49.54,49.68,49.54,49.62,129000.0,33.3248,33.419,33.3248,33.3786,129000.0
2005-01-27 09:30:00,49.88,50.0,49.7,49.99,131000.0,33.5535,33.6342,33.4324,33.6275,131000.0
2005-01-27 10:00:00,49.98,49.98,49.78,49.88,105600.0,33.6208,33.6208,33.4863,33.5535,105600.0
2005-01-27 10:30:00,49.89,50.2,49.85,50.07,96300.0,33.5603,33.7688,33.5333,33.6813,96300.0
2005-01-27 11:00:00,50.13,50.13,49.95,49.97,109200.0,33.7217,33.7217,33.6006,33.6141,109200.0
2005-01-27 11:30:00,49.95,50.16,49.95,50.1,54900.0,33.6006,33.7419,33.6006,33.7015,54900.0
2005-01-27 12:00:00,50.1,50.12,49.98,49.98,25100.0,33.7015,33.715,33.6208,33.6208,25100.0
2005-01-27 12:30:00,49.97,49.97,49.79,49.83,30400.0,33.6141,33.6141,33.493,33.5199,30400.0
2005-01-27 13:00:00,49.82,49.87,49.63,49.86,35400.0,33.5132,33.5468,33.3854,33.5401,35400.0
2005-01-27 13:30:00,49.86,49.86,49.53,49.6,38300.0,33.5401,33.5401,33.3181,33.3652,38300.0
2005-01-27 14:00:00,49.63,49.77,49.62,49.71,17600.0,33.3854,33.4795,33.3786,33.4392,17600.0
2005-01-27 14:30:00,49.68,49.78,49.65,49.66,21900.0,33.419,33.4863,33.3988,33.4055,21900.0
2005-01-27 15:00:00,49.67,49.87,49.67,49.87,41900.0,33.4123,33.5468,33.4123,33.5468,41900.0
2005-01-27 15:30:00,49.86,49.93,49.73,49.77,34200.0,33.5401,33.5872,33.4526,33.4795,34200.0
2005-01-28 09:30:00,49.8,49.83,49.32,49.67,162100.0,33.4997,33.5199,33.1768,33.4123,162100.0
2005-01-28 10:00:00,49.69,49.93,49.67,49.93,145400.0,33.4257,33.5872,33.4123,33.5872,145400.0
2005-01-28 10:30:00,49.93,49.98,49.79,49.82,48900.0,33.5872,33.6208,33.493,33.5132,48900.0
2005-01-28 11:00:00,49.85,49.9,49.42,49.69,112100.0,33.5333,33.567,33.2441,33.4257,112100.0
2005-01-28 11:30:00,49.67,49.9,49.65,49.89,79200.0,33.4123,33.567,33.3988,33.5603,79200.0
2005-01-28 12:00:00,49.87,49.95,49.83,49.94,59900.0,33.5468,33.6006,33.5199,33.5939,59900.0
2005-01-28 12:30:00,49.9,50.02,49.85,49.87,63600.0,33.567,33.6477,33.5333,33.5468,63600.0
2005-01-28 13:00:00,49.88,50.07,49.85,50.05,59200.0,33.5535,33.6813,33.5333,33.6679,59200.0
2005-01-28 13:30:00,50.03,50.09,49.98,50.04,81800.0,33.6544,33.6948,33.6208,33.6612,81800.0
2005-01-28 14:00:00,49.99,50.0,49.88,49.95,46300.0,33.6275,33.6342,33.5535,33.6006,46300.0
2005-01-28 14:30:00,49.94,50.0,49.91,49.97,65300.0,33.5939,33.6342,33.5737,33.6141,65300.0
2005-01-28 15:00:00,49.97,50.05,49.96,50.01,86900.0,33.6141,33.6679,33.6073,33.641,86900.0
2005-01-28 15:30:00,50.02,50.17,49.86,49.94,128200.0,33.6477,33.7486,33.5401,33.5939,128200.0
2005-01-31 09:30:00,49.93,50.53,49.78,49.97,254800.0,33.5872,33.9908,33.4863,33.6141,254800.0
2005-01-31 10:00:00,49.99,50.08,49.75,49.93,129300.0,33.6275,33.6881,33.4661,33.5872,129300.0
2005-01-31 10:30:00,49.93,50.0,49.78,49.97,38000.0,33.5872,33.6342,33.4863,33.6141,38000.0
2005-01-31 11:00:00,49.98,50.15,49.91,50.09,70700.0,33.6208,33.7351,33.5737,33.6948,70700.0
2005-01-31 11:30:00,50.09,50.15,50.08,50.13,32000.0,33.6948,33.7351,33.6881,33.7217,32000.0
2005-01-31 12:00:00,50.14,50.16,50.1,50.16,34300.0,33.7284,33.7419,33.7015,33.7419,34300.0
2005-01-31 12:30:00,50.15,50.16,50.08,50.15,60700.0,33.7351,33.7419,33.6881,33.7351,60700.0
2005-01-31 13:00:00,50.14,50.15,49.97,50.05,97900.0,33.7284,33.7351,33.6141,33.6679,97900.0
2005-01-31 13:30:00,50.05,50.1,49.95,49.99,52500.0,33.6679,33.7015,33.6006,33.6275,52500.0
2005-01-31 14:00:00,49.99,50.12,49.97,50.07,110700.0,33.6275,33.715,33.6141,33.6813,110700.0
2005-01-31 14:30:00,50.02,50.13,50.0,50.1,74500.0,33.6477,33.7217,33.6342,33.7015,74500.0
2005-01-31 15:00:00,50.07,50.12,49.9,49.94,136100.0,33.6813,33.715,33.567,33.5939,136100.0
2005-01-31 15:30:00,49.95,50.15,49.94,50.08,186400.0,33.6006,33.7351,33.5939,33.6881,186400.0
2005-02-01 09:30:00,50.25,50.28,50.1,50.21,75800.0,33.8024,33.8226,33.7015,33.7755,75800.0
2005-02-01 10:00:00,50.22,50.7,50.13,50.7,209300.0,33.7822,34.1051,33.7217,34.1051,209300.0
2005-02-01 10:30:00,50.66,50.9,50.65,50.67,104300.0,34.0782,34.2397,34.0715,34.0849,104300.0
2005-02-01 11:00:00,50.68,50.75,50.62,50.69,59400.0,34.0917,34.1388,34.0513,34.0984,59400.0
2005-02-01 11:30:00,50.7,50.83,50.7,50.83,78900.0,34.1051,34.1926,34.1051,34.1926,78900.0
2005-02-01 12:00:00,50.82,50.87,50.55,50.55,83100.0,34.1858,34.2195,34.0042,34.0042,83100.0
2005-02-01 12:30:00,50.55,50.63,50.5,50.61,82400.0,34.0042,34.058,33.9706,34.0446,82400.0
2005-02-01 13:00:00,50.61,50.62,50.4,50.48,60100.0,34.0446,34.0513,33.9033,33.9571,60100.0
2005-02-01 13:30:00,50.47,50.55,50.47,50.55,43500.0,33.9504,34.0042,33.9504,34.0042,43500.0
2005-02-01 14:00:00,50.55,50.6,50.4,50.45,100400.0,34.0042,34.0379,33.9033,33.937,100400.0
2005-02-01 14:30:00,50.44,50.48,50.35,50.37,63300.0,33.9302,33.9571,33.8697,33.8831,63300.0
2005-02-01 15:00:00,50.36,50.38,50.0,50.0,220900.0,33.8764,33.8899,33.6342,33.6342,220900.0
2005-02-01 15:30:00,50.01,50.2,49.96,50.07,273800.0,33.641,33.7688,33.6073,33.6813,273800.0
2005-02-02 09:30:00,50.4,50.48,50.21,50.24,93800.0,33.9033,33.9571,33.7755,33.7957,93800.0
2005-02-02 10:00:00,50.24,50.3,50.03,50.2,122200.0,33.7957,33.8361,33.6544,33.7688,122200.0
2005-02-02 10:30:00,50.2,50.49,50.18,50.4,64000.0,33.7688,33.9639,33.7553,33.9033,64000.0
2005-02-02 11:00:00,50.41,50.46,50.39,50.42,36400.0,33.91,33.9437,33.8966,33.9168,36400.0
2005-02-02 11:30:00,50.42,50.43,50.13,50.14,45400.0,33.9168,33.9235,33.7217,33.7284,45400.0
2005-02-02 12:00:00,50.14,50.37,50.14,50.2,48500.0,33.7284,33.8831,33.7284,33.7688,48500.0
2005-02-02 12:30:00,50.2,50.25,50.07,50.21,30700.0,33.7688,33.8024,33.6813,33.7755,30700.0
2005-02-02 13:00:00,50.21,50.31,50.15,50.2,59000.0,33.7755,33.8428,33.7351,33.7688,59000.0
2005-02-02 13:30:00,50.21,50.24,50.16,50.24,45900.0,33.7755,33.7957,33.7419,33.7957,45900.0
2005-02-02 14:00:00,50.26,50.28,50.12,50.25,93900.0,33.8091,33.8226,33.715,33.8024,93900.0
2005-02-02 14:30:00,50.25,50.27,50.05,50.12,127200.0,33.8024,33.8159,33.6679,33.715,127200.0
2005-02-02 15:00:00,50.14,50.18,49.8,49.88,205800.0,33.7284,33.7553,33.4997,33.5535,205800.0
2005-02-02 15:30:00,49.89,50.01,49.74,49.88,266200.0,33.5603,33.641,33.4593,33.5535,266200.0
2005-02-03 09:30:00,51.56,52.48,51.11,52.36,848300.0,34.6836,35.3025,34.3809,35.2218,848300.0
2005-02-03 10:00:00,52.32,52.95,52.02,52.95,573400.0,35.1949,35.6187,34.9931,35.6187,573400.0
2005-02-03 10:30:00,52.95,53.49,52.8,53.09,1031800.0,35.6187,35.9819,35.5178,35.7128,1031800.0
2005-02-03 11:00:00,53.05,53.3,52.95,53.21,172800.0,35.6859,35.8541,35.6187,35.7936,172800.0
2005-02-03 11:30:00,53.2,53.8,53.14,53.65,247800.0,35.7868,36.1904,35.7465,36.0895,247800.0
2005-02-03 12:00:00,53.66,54.14,53.65,54.09,406500.0,36.0963,36.4192,36.0895,36.3855,406500.0
2005-02-03 12:30:00,54.08,54.53,54.08,54.39,291200.0,36.3788,36.6815,36.3788,36.5873,291200.0
2005-02-03 13:00:00,54.39,54.53,54.17,54.28,140300.0,36.5873,36.6815,36.4393,36.5133,140300.0
2005-02-03 13:30:00,54.28,54.43,54.02,54.09,140200.0,36.5133,36.6142,36.3384,36.3855,140200.0
2005-02-03 14:00:00,54.1,54.1,53.53,53.94,345100.0,36.3923,36.3923,36.0088,36.2846,345100.0
2005-02-03 14:30:00,53.93,53.99,53.8,53.95,286200.0,36.2779,36.3183,36.1904,36.2914,286200.0
2005-02-03 15:00:00,53.95,54.46,53.86,54.44,390300.0,36.2914,36.6344,36.2308,36.621,390300.0
2005-02-03 15:30:00,54.45,55.0,54.4,54.8,871000.0,36.6277,36.9977,36.5941,36.8631,871000.0
2005-02-04 09:30:00,54.51,55.3,54.5,55.0,514400.0,36.6681,37.1995,36.6613,36.9977,514400.0
2005-02-04 10:00:00,54.97,55.09,54.37,54.53,343200.0,36.9775,37.0582,36.5739,36.6815,343200.0
2005-02-04 10:30:00,54.53,54.7,53.91,54.13,304500.0,36.6815,36.7959,36.2644,36.4124,304500.0
2005-02-04 11:00:00,54.16,54.76,54.16,54.58,105200.0,36.4326,36.8362,36.4326,36.7151,105200.0
2005-02-04 11:30:00,54.59,54.7,54.58,54.63,90600.0,36.7219,36.7959,36.7151,36.7488,90600.0
2005-02-04 12:00:00,54.61,54.84,54.54,54.57,203400.0,36.7353,36.89,36.6882,36.7084,203400.0
2005-02-04 12:30:00,54.57,54.73,54.51,54.57,89900.0,36.7084,36.816,36.6681,36.7084,89900.0
2005-02-04 13:00:00,54.57,54.8,54.4,54.72,135400.0,36.7084,36.8631,36.5941,36.8093,135400.0
2005-02-04 13:30:00,54.73,54.85,54.57,54.57,110700.0,36.816,36.8968,36.7084,36.7084,110700.0
2005-02-04 14:00:00,54.56,54.72,54.55,54.69,70400.0,36.7017,36.8093,36.695,36.7891,70400.0
2005-02-04 14:30:00,54.66,54.74,54.6,54.69,59800.0,36.769,36.8228,36.7286,36.7891,59800.0
2005-02-04 15:00:00,54.69,54.82,54.65,54.8,180600.0,36.7891,36.8766,36.7622,36.8631,180600.0
2005-02-04 15:30:00,54.79,54.94,54.75,54.86,180900.0,36.8564,36.9573,36.8295,36.9035,180900.0
2005-02-07 09:30:00,54.95,56.03,54.95,56.03,279300.0,36.964,37.6905,36.964,37.6905,279300.0
2005-02-07 10:00:00,56.03,56.1,55.8,55.85,235100.0,37.6905,37.7376,37.5358,37.5695,235100.0
2005-02-07 10:30:00,55.84,55.93,55.61,55.93,312900.0,37.5627,37.6233,37.408,37.6233,312900.0
2005-02-07 11:00:00,55.9,55.92,55.75,55.92,205200.0,37.6031,37.6165,37.5022,37.6165,205200.0
2005-02-07 11:30:00,55.92,56.1,55.8,56.07,152000.0,37.6165,37.7376,37.5358,37.7174,152000.0
2005-02-07 12:00:00,56.05,56.2,55.95,56.04,107600.0,37.704,37.8049,37.6367,37.6973,107600.0
2005-02-07 12:30:00,56.06,56.41,56.02,56.36,169500.0,37.7107,37.9462,37.6838,37.9125,169500.0
2005-02-07 13:00:00,56.37,56.37,56.0,56.08,84600.0,37.9193,37.9193,37.6704,37.7242,84600.0
2005-02-07 13:30:00,56.13,56.29,56.1,56.22,56000.0,37.7578,37.8654,37.7376,37.8183,56000.0
2005-02-07 14:00:00,56.26,56.3,56.09,56.25,148300.0,37.8453,37.8722,37.7309,37.8385,148300.0
2005-02-07 14:30:00,56.25,56.67,56.25,56.58,259000.0,37.8385,38.1211,37.8385,38.0605,259000.0
2005-02-07 15:00:00,56.58,56.84,56.45,56.78,163600.0,38.0605,38.2354,37.9731,38.1951,163600.0
2005-02-07 15:30:00,56.84,57.04,56.17,56.21,416200.0,38.2354,38.3699,37.7847,37.8116,416200.0
2005-02-08 09:30:00,55.05,55.75,55.0,55.67,640800.0,37.0313,37.5022,36.9977,37.4484,640800.0
2005-02-08 10:00:00,55.66,55.66,55.09,55.09,417900.0,37.4416,37.4416,37.0582,37.0582,417900.0
2005-02-08 10:30:00,55.08,55.35,55.08,55.29,693200.0,37.0515,37.2331,37.0515,37.1928,693200.0
2005-02-08 11:00:00,55.29,55.7,55.26,55.7,253600.0,37.1928,37.4686,37.1726,37.4686,253600.0
2005-02-08 11:30:00,55.66,55.7,55.57,55.62,154600.0,37.4416,37.4686,37.3811,37.4147,154600.0
2005-02-08 12:00:00,55.6,55.62,55.46,55.52,105900.0,37.4013,37.4147,37.3071,37.3475,105900.0
2005-02-08 12:30:00,55.51,55.55,55.45,55.52,49700.0,37.3407,37.3676,37.3004,37.3475,49700.0
2005-02-08 13:00:00,55.52,55.55,55.47,55.51,35100.0,37.3475,37.3676,37.3138,37.3407,35100.0
2005-02-08 13:30:00,55.5,55.56,55.41,55.56,61600.0,37.334,37.3744,37.2735,37.3744,61600.0
2005-02-08 14:00:00,55.56,55.6,55.51,55.57,163200.0,37.3744,37.4013,37.3407,37.3811,163200.0
2005-02-08 14:30:00,55.57,55.6,55.4,55.4,184300.0,37.3811,37.4013,37.2667,37.2667,184300.0
2005-02-08 15:00:00,55.41,55.41,55.32,55.32,140500.0,37.2735,37.2735,37.2129,37.2129,140500.0
2005-02-08 15:30:00,55.32,55.5,55.28,55.49,197300.0,37.2129,37.334,37.186,37.3273,197300.0
2005-02-09 09:30:00,55.48,55.85,55.46,55.51,138000.0,37.3206,37.5695,37.3071,37.3407,138000.0
2005-02-09 10:00:00,55.52,55.6,54.8,54.99,113900.0,37.3475,37.4013,36.8631,36.9909,113900.0
2005-02-09 10:30:00,54.97,55.0,54.46,54.65,206700.0,36.9775,36.9977,36.6344,36.7622,206700.0
2005-02-09 11:00:00,54.62,55.08,54.62,55.03,143500.0,36.7421,37.0515,36.7421,37.0179,143500.0
2005-02-09 11:30:00,55.05,55.2,54.94,55.11,125400.0,37.0313,37.1322,36.9573,37.0717,125400.0
2005-02-09 12:00:00,55.11,55.36,55.11,55.3,121000.0,37.0717,37.2398,37.0717,37.1995,121000.0
2005-02-09 12:30:00,55.3,55.4,55.25,55.35,59800.0,37.1995,37.2667,37.1658,37.2331,59800.0
2005-02-09 13:00:00,55.32,55.35,55.12,55.24,61400.0,37.2129,37.2331,37.0784,37.1591,61400.0
2005-02-09 13:30:00,55.23,55.34,55.16,55.23,101600.0,37.1524,37.2264,37.1053,37.1524,101600.0
2005-02-09 14:00:00,55.25,55.3,55.01,55.02,152100.0,37.1658,37.1995,37.0044,37.0111,152100.0
2005-02-09 14:30:00,55.01,55.65,54.98,55.12,165400.0,37.0044,37.4349,36.9842,37.0784,165400.0
2005-02-09 15:00:00,55.12,55.29,55.12,55.29,189700.0,37.0784,37.1928,37.0784,37.1928,189700.0
2005-02-09 15:30:00,55.25,55.49,55.07,55.35,344500.0,37.1658,37.3273,37.0448,37.2331,344500.0
2005-02-10 09:30:00,55.45,55.45,54.96,55.0,141100.0,37.3004,37.3004,36.9708,36.9977,141100.0
2005-02-10 10:00:00,55.0,55.0,54.49,54.53,145900.0,36.9977,36.9977,36.6546,36.6815,145900.0
2005-02-10 10:30:00,54.53,54.62,54.25,54.55,150000.0,36.6815,36.7421,36.4932,36.695,150000.0
2005-02-10 11:00:00,54.57,54.65,54.28,54.39,151300.0,36.7084,36.7622,36.5133,36.5873,151300.0
2005-02-10 11:30:00,54.38,54.47,54.14,54.37,117500.0,36.5806,36.6411,36.4192,36.5739,117500.0
2005-02-10 12:00:00,54.37,54.7,54.36,54.68,180500.0,36.5739,36.7959,36.5672,36.7824,180500.0
2005-02-10 12:30:00,54.68,54.68,54.51,54.58,67500.0,36.7824,36.7824,36.6681,36.7151,67500.0
2005-02-10 13:00:00,54.58,54.65,54.45,54.65,42400.0,36.7151,36.7622,36.6277,36.7622,42400.0
2005-02-10 13:30:00,54.69,54.83,54.55,54.8,117200.0,36.7891,36.8833,36.695,36.8631,117200.0
2005-02-10 14:00:00,54.81,54.99,54.8,54.85,69900.0,36.8699,36.9909,36.8631,36.8968,69900.0
2005-02-10 14:30:00,54.86,54.9,54.6,54.73,99000.0,36.9035,36.9304,36.7286,36.816,99000.0
2005-02-10 15:00:00,54.71,54.75,54.55,54.55,66700.0,36.8026,36.8295,36.695,36.695,66700.0
2005-02-10 15:30:00,54.56,54.73,54.54,54.65,120400.0,36.7017,36.816,36.6882,36.7622,120400.0
2005-02-11 09:30:00,54.66,55.0,54.55,54.86,102700.0,36.769,36.9977,36.695,36.9035,102700.0
2005-02-11 10:00:00,54.86,55.27,54.85,55.19,114200.0,36.9035,37.1793,36.8968,37.1255,114200.0
2005-02-11 10:30:00,55.19,55.19,54.89,54.96,29100.0,37.1255,37.1255,36.9237,36.9708,29100.0
2005-02-11 11:00:00,54.96,55.11,54.84,54.92,109200.0,36.9708,37.0717,36.89,36.9439,109200.0
2005-02-11 11:30:00,54.92,54.99,54.82,54.98,74100.0,36.9439,36.9909,36.8766,36.9842,74100.0
2005-02-11 12:00:00,54.98,55.1,54.88,55.02,66200.0,36.9842,37.0649,36.9169,37.0111,66200.0
2005-02-11 12:30:00,55.02,55.06,54.95,55.05,41900.0,37.0111,37.038,36.964,37.0313,41900.0
2005-02-11 13:00:00,55.05,55.06,54.96,55.03,33200.0,37.0313,37.038,36.9708,37.0179,33200.0
2005-02-11 13:30:00,55.03,55.44,55.03,55.41,29300.0,37.0179,37.2937,37.0179,37.2735,29300.0
2005-02-11 14:00:00,55.41,55.44,55.17,55.29,67400.0,37.2735,37.2937,37.112,37.1928,67400.0
2005-02-11 14:30:00,55.29,55.32,55.13,55.29,45300.0,37.1928,37.2129,37.0851,37.1928,45300.0
2005-02-11 15:00:00,55.29,55.3,55.01,55.01,49300.0,37.1928,37.1995,37.0044,37.0044,49300.0
2005-02-11 15:30:00,55.0,55.01,54.72,54.73,137900.0,36.9977,37.0044,36.8093,36.816,137900.0
2005-02-14 09:30:00,54.73,54.78,54.55,54.55,123200.0,36.816,36.8497,36.695,36.695,123200.0
2005-02-14 10:00:00,54.53,54.61,54.36,54.5,151800.0,36.6815,36.7353,36.5672,36.6613,151800.0
2005-02-14 10:30:00,54.5,54.75,54.49,54.63,106500.0,36.6613,36.8295,36.6546,36.7488,106500.0
2005-02-14 11:00:00,54.63,54.83,54.53,54.78,29800.0,36.7488,36.8833,36.6815,36.8497,29800.0
2005-02-14 11:30:00,54.78,54.85,54.65,54.73,32600.0,36.8497,36.8968,36.7622,36.816,32600.0
2005-02-14 12:00:00,54.74,54.8,54.7,54.77,16700.0,36.8228,36.8631,36.7959,36.843,16700.0
2005-02-14 12:30:00,54.78,55.02,54.78,54.99,42500.0,36.8497,37.0111,36.8497,36.9909,42500.0
2005-02-14 13:00:00,55.02,55.05,54.93,54.95,58500.0,37.0111,37.0313,36.9506,36.964,58500.0
2005-02-14 13:30:00,54.93,55.0,54.85,54.89,68500.0,36.9506,36.9977,36.8968,36.9237,68500.0
2005-02-14 14:00:00,54.87,54.93,54.84,54.88,49300.0,36.9102,36.9506,36.89,36.9169,49300.0
2005-02-14 14:30:00,54.88,54.96,54.84,54.84,39900.0,36.9169,36.9708,36.89,36.89,39900.0
2005-02-14 15:00:00,54.84,54.99,54.83,54.96,50400.0,36.89,36.9909,36.8833,36.9708,50400.0
2005-02-14 15:30:00,54.96,55.02,54.79,54.82,122800.0,36.9708,37.0111,36.8564,36.8766,122800.0
2005-02-15 09:30:00,54.79,55.07,54.58,54.66,158900.0,36.8564,37.0448,36.7151,36.769,158900.0
2005-02-15 10:00:00,54.67,54.71,54.57,54.62,92700.0,36.7757,36.8026,36.7084,36.7421,92700.0
2005-02-15 10:30:00,54.62,54.7,54.49,54.63,107700.0,36.7421,36.7959,36.6546,36.7488,107700.0
2005-02-15 11:00:00,54.63,54.67,54.5,54.57,56700.0,36.7488,36.7757,36.6613,36.7084,56700.0
2005-02-15 11:30:00,54.58,54.58,54.4,54.49,60300.0,36.7151,36.7151,36.5941,36.6546,60300.0
2005-02-15 12:00:00,54.5,54.58,54.4,54.45,98500.0,36.6613,36.7151,36.5941,36.6277,98500.0
2005-02-15 12:30:00,54.45,54.54,54.45,54.5,31900.0,36.6277,36.6882,36.6277,36.6613,31900.0
2005-02-15 13:00:00,54.5,54.64,54.43,54.49,88900.0,36.6613,36.7555,36.6142,36.6546,88900.0
2005-02-15 13:30:00,54.47,54.6,54.4,54.42,84900.0,36.6411,36.7286,36.5941,36.6075,84900.0
2005-02-15 14:00:00,54.44,54.6,54.4,54.41,97900.0,36.621,36.7286,36.5941,36.6008,97900.0
2005-02-15 14:30:00,54.42,54.42,54.23,54.23,97900.0,36.6075,36.6075,36.4797,36.4797,97900.0
2005-02-15 15:00:00,54.24,54.27,53.89,53.99,170500.0,36.4864,36.5066,36.251,36.3183,170500.0
2005-02-15 15:30:00,53.99,54.3,53.99,54.27,390200.0,36.3183,36.5268,36.3183,36.5066,390200.0
2005-02-16 09:30:00,54.2,54.21,52.61,52.9,1183100.0,36.4595,36.4663,35.39,35.585,1183100.0
2005-02-16 10:00:00,52.9,53.05,52.0,52.0,928100.0,35.585,35.6859,34.9796,34.9796,928100.0
2005-02-16 10:30:00,52.0,52.25,51.56,52.2,683800.0,34.9796,35.1478,34.6836,35.1142,683800.0
2005-02-16 11:00:00,52.2,52.3,52.06,52.16,283500.0,35.1142,35.1814,35.02,35.0872,283500.0
2005-02-16 11:30:00,52.16,52.42,52.05,52.13,198000.0,35.0872,35.2621,35.0133,35.0671,198000.0
2005-02-16 12:00:00,52.13,52.19,52.06,52.15,109500.0,35.0671,35.1074,35.02,35.0805,109500.0
2005-02-16 12:30:00,52.15,52.16,51.2,51.39,322300.0,35.0805,35.0872,34.4415,34.5693,322300.0
2005-02-16 13:00:00,51.39,51.98,51.3,51.57,301700.0,34.5693,34.9662,34.5087,34.6904,301700.0
2005-02-16 13:30:00,51.56,52.08,51.47,52.04,317400.0,34.6836,35.0334,34.6231,35.0065,317400.0
2005-02-16 14:00:00,52.05,52.48,52.05,52.1,408600.0,35.0133,35.3025,35.0133,35.0469,408600.0
2005-02-16 14:30:00,52.08,52.28,52.06,52.24,188600.0,35.0334,35.168,35.02,35.1411,188600.0
2005-02-16 15:00:00,52.24,52.36,52.16,52.34,287500.0,35.1411,35.2218,35.0872,35.2083,287500.0
2005-02-16 15:30:00,52.33,52.78,52.33,52.6,442300.0,35.2016,35.5043,35.2016,35.3832,442300.0
2005-02-17 09:30:00,52.7,53.38,52.67,53.14,235200.0,35.4505,35.9079,35.4303,35.7465,235200.0
2005-02-17 10:00:00,53.16,53.44,53.16,53.44,388000.0,35.7599,35.9483,35.7599,35.9483,388000.0
2005-02-17 10:30:00,53.44,53.49,53.18,53.44,172600.0,35.9483,35.9819,35.7734,35.9483,172600.0
2005-02-17 11:00:00,53.4,54.09,53.38,53.76,234600.0,35.9214,36.3855,35.9079,36.1635,234600.0
2005-02-17 11:30:00,53.78,53.96,53.75,53.85,138500.0,36.177,36.2981,36.1568,36.2241,138500.0
2005-02-17 12:00:00,53.84,53.9,53.75,53.82,82700.0,36.2174,36.2577,36.1568,36.2039,82700.0
2005-02-17 12:30:00,53.85,54.28,53.84,54.22,108600.0,36.2241,36.5133,36.2174,36.473,108600.0
2005-02-17 13:00:00,54.23,54.24,54.01,54.06,162600.0,36.4797,36.4864,36.3317,36.3653,162600.0
2005-02-17 13:30:00,54.07,54.14,53.95,54.04,126000.0,36.3721,36.4192,36.2914,36.3519,126000.0
2005-02-17 14:00:00,54.08,54.1,54.03,54.06,57800.0,36.3788,36.3923,36.3452,36.3653,57800.0
2005-02-17 14:30:00,54.07,54.13,53.95,53.96,114600.0,36.3721,36.4124,36.2914,36.2981,114600.0
2005-02-17 15:00:00,53.96,53.97,53.83,53.92,212700.0,36.2981,36.3048,36.2106,36.2712,212700.0
2005-02-17 15:30:00,53.92,54.1,53.9,53.9,287500.0,36.2712,36.3923,36.2577,36.2577,287500.0
2005-02-18 09:30:00,54.22,54.75,54.05,54.61,268400.0,36.473,36.8295,36.3586,36.7353,268400.0
2005-02-18 10:00:00,54.57,54.9,54.57,54.81,186200.0,36.7084,36.9304,36.7084,36.8699,186200.0
2005-02-18 10:30:00,54.79,54.79,54.35,54.47,232500.0,36.8564,36.8564,36.5604,36.6411,232500.0
2005-02-18 11:00:00,54.45,54.48,54.14,54.26,118900.0,36.6277,36.6479,36.4192,36.4999,118900.0
2005-02-18 11:30:00,54.25,54.3,53.5,53.61,142700.0,36.4932,36.5268,35.9886,36.0626,142700.0
2005-02-18 12:00:00,53.6,53.68,53.52,53.6,90800.0,36.0559,36.1097,36.0021,36.0559,90800.0
2005-02-18 12:30:00,53.58,53.76,53.58,53.75,63900.0,36.0425,36.1635,36.0425,36.1568,63900.0
2005-02-18 13:00:00,53.75,53.79,53.58,53.59,40400.0,36.1568,36.1837,36.0425,36.0492,40400.0
2005-02-18 13:30:00,53.6,53.66,53.58,53.65,37300.0,36.0559,36.0963,36.0425,36.0895,37300.0
2005-02-18 14:00:00,53.63,53.9,53.63,53.9,74000.0,36.0761,36.2577,36.0761,36.2577,74000.0
2005-02-18 14:30:00,53.89,54.02,53.87,54.0,62500.0,36.251,36.3384,36.2375,36.325,62500.0
2005-02-18 15:00:00,54.0,54.17,54.0,54.1,142100.0,36.325,36.4393,36.325,36.3923,142100.0
2005-02-18 15:30:00,54.1,54.22,54.05,54.05,207600.0,36.3923,36.473,36.3586,36.3586,207600.0
2005-02-22 09:30:00,53.25,53.49,53.0,53.23,153000.0,35.8205,35.9819,35.6523,35.807,153000.0
2005-02-22 10:00:00,53.31,53.83,53.2,53.69,98800.0,35.8608,36.2106,35.7868,36.1165,98800.0
2005-02-22 10:30:00,53.67,53.83,53.57,53.57,89800.0,36.103,36.2106,36.0357,36.0357,89800.0
2005-02-22 11:00:00,53.57,53.68,53.55,53.62,63700.0,36.0357,36.1097,36.0223,36.0694,63700.0
2005-02-22 11:30:00,53.61,53.62,53.4,53.42,71700.0,36.0626,36.0694,35.9214,35.9348,71700.0
2005-02-22 12:00:00,53.42,53.5,52.9,52.93,94100.0,35.9348,35.9886,35.585,35.6052,94100.0
2005-02-22 12:30:00,52.92,52.99,52.6,52.66,61100.0,35.5985,35.6456,35.3832,35.4236,61100.0
2005-02-22 13:00:00,52.66,52.83,52.6,52.77,61600.0,35.4236,35.5379,35.3832,35.4976,61600.0
2005-02-22 13:30:00,52.79,52.81,52.53,52.59,30800.0,35.511,35.5245,35.3361,35.3765,30800.0
2005-02-22 14:00:00,52.63,52.76,52.38,52.42,89000.0,35.4034,35.4909,35.2352,35.2621,89000.0
2005-02-22 14:30:00,52.42,52.72,52.42,52.46,140400.0,35.2621,35.464,35.2621,35.2891,140400.0
2005-02-22 15:00:00,52.5,52.55,52.42,52.49,53300.0,35.316,35.3496,35.2621,35.3092,53300.0
2005-02-22 15:30:00,52.49,52.95,52.45,52.52,133200.0,35.3092,35.6187,35.2823,35.3294,133200.0
2005-02-23 09:30:00,53.0,53.57,52.92,52.93,152500.0,35.6523,36.0357,35.5985,35.6052,152500.0
2005-02-23 10:00:00,52.94,53.0,52.71,52.97,84300.0,35.6119,35.6523,35.4572,35.6321,84300.0
2005-02-23 10:30:00,52.98,53.0,52.69,52.93,40100.0,35.6388,35.6523,35.4438,35.6052,40100.0
2005-02-23 11:00:00,52.93,53.1,52.78,53.06,73100.0,35.6052,35.7196,35.5043,35.6927,73100.0
2005-02-23 11:30:00,53.07,53.15,53.05,53.14,42200.0,35.6994,35.7532,35.6859,35.7465,42200.0
2005-02-23 12:00:00,53.13,53.16,53.1,53.15,23800.0,35.7398,35.7599,35.7196,35.7532,23800.0
2005-02-23 12:30:00,53.14,53.29,53.11,53.29,28700.0,35.7465,35.8474,35.7263,35.8474,28700.0
2005-02-23 13:00:00,53.28,53.29,53.15,53.16,38300.0,35.8407,35.8474,35.7532,35.7599,38300.0
2005-02-23 13:30:00,53.16,53.35,53.13,53.27,48200.0,35.7599,35.8877,35.7398,35.8339,48200.0
2005-02-23 14:00:00,53.27,53.79,53.18,53.65,76600.0,35.8339,36.1837,35.7734,36.0895,76600.0
2005-02-23 14:30:00,53.65,53.65,53.37,53.44,64400.0,36.0895,36.0895,35.9012,35.9483,64400.0
2005-02-23 15:00:00,53.48,53.57,53.38,53.46,80300.0,35.9752,36.0357,35.9079,35.9617,80300.0
2005-02-23 15:30:00,53.45,53.45,53.25,53.33,79000.0,35.955,35.955,35.8205,35.8743,79000.0
2005-02-24 09:30:00,53.31,53.31,52.66,52.87,95300.0,35.8608,35.8608,35.4236,35.5649,95300.0
2005-02-24 10:00:00,52.84,53.05,52.62,53.05,73300.0,35.5447,35.6859,35.3967,35.6859,73300.0
2005-02-24 10:30:00,53.05,53.89,53.05,53.37,117900.0,35.6859,36.251,35.6859,35.9012,117900.0
2005-02-24 11:00:00,53.38,53.65,53.37,53.46,33800.0,35.9079,36.0895,35.9012,35.9617,33800.0
2005-02-24 11:30:00,53.44,53.45,53.31,53.34,19000.0,35.9483,35.955,35.8608,35.881,19000.0
2005-02-24 12:00:00,53.34,53.4,53.14,53.26,24400.0,35.881,35.9214,35.7465,35.8272,24400.0
2005-02-24 12:30:00,53.28,53.46,53.27,53.45,17900.0,35.8407,35.9617,35.8339,35.955,17900.0
2005-02-24 13:00:00,53.45,53.52,53.26,53.3,45900.0,35.955,36.0021,35.8272,35.8541,45900.0
2005-02-24 13:30:00,53.27,53.71,53.25,53.64,29600.0,35.8339,36.1299,35.8205,36.0828,29600.0
2005-02-24 14:00:00,53.64,53.89,53.6,53.74,58600.0,36.0828,36.251,36.0559,36.1501,58600.0
2005-02-24 14:30:00,53.74,53.89,53.65,53.68,47200.0,36.1501,36.251,36.0895,36.1097,47200.0
2005-02-24 15:00:00,53.68,53.97,53.64,53.96,48100.0,36.1097,36.3048,36.0828,36.2981,48100.0
2005-02-24 15:30:00,53.96,54.34,53.95,54.25,170600.0,36.2981,36.5537,36.2914,36.4932,170600.0
2005-02-25 09:30:00,54.25,54.25,53.92,54.2,62300.0,36.5773,36.5773,36.3548,36.5436,62300.0
2005-02-25 10:00:00,54.2,54.38,54.03,54.21,100500.0,36.5436,36.6649,36.4289,36.5503,100500.0
2005-02-25 10:30:00,54.2,54.2,53.77,53.9,62800.0,36.5436,36.5436,36.2536,36.3413,62800.0
2005-02-25 11:00:00,53.94,53.98,53.83,53.9,39800.0,36.3683,36.3952,36.2941,36.3413,39800.0
2005-02-25 11:30:00,53.89,54.24,53.89,54.22,50000.0,36.3346,36.5705,36.3346,36.557,50000.0
2005-02-25 12:00:00,54.22,54.27,54.01,54.19,52700.0,36.557,36.5908,36.4155,36.5368,52700.0
2005-02-25 12:30:00,54.2,54.26,54.01,54.01,21700.0,36.5436,36.584,36.4155,36.4155,21700.0
2005-02-25 13:00:00,54.0,54.04,53.86,53.94,23500.0,36.4087,36.4357,36.3143,36.3683,23500.0
2005-02-25 13:30:00,53.94,54.39,53.89,54.36,29000.0,36.3683,36.6717,36.3346,36.6514,29000.0
2005-02-25 14:00:00,54.34,54.49,54.27,54.4,66800.0,36.638,36.7391,36.5908,36.6784,66800.0
2005-02-25 14:30:00,54.4,54.42,54.08,54.12,42200.0,36.6784,36.6919,36.4627,36.4896,42200.0
2005-02-25 15:00:00,54.13,54.2,54.09,54.09,35600.0,36.4964,36.5436,36.4694,36.4694,35600.0
2005-02-25 15:30:00,54.1,54.27,53.99,54.25,91600.0,36.4761,36.5908,36.402,36.5773,91600.0
2005-02-28 09:30:00,54.24,54.5,53.91,54.33,82900.0,36.5705,36.7458,36.348,36.6312,82900.0
2005-02-28 10:00:00,54.25,54.41,54.16,54.36,54500.0,36.5773,36.6852,36.5166,36.6514,54500.0
2005-02-28 10:30:00,54.35,54.35,54.22,54.32,25700.0,36.6447,36.6447,36.557,36.6245,25700.0
2005-02-28 11:00:00,54.32,54.33,54.19,54.21,22200.0,36.6245,36.6312,36.5368,36.5503,22200.0
2005-02-28 11:30:00,54.2,54.34,54.06,54.13,21800.0,36.5436,36.638,36.4492,36.4964,21800.0
2005-02-28 12:00:00,54.15,54.15,53.54,53.6,39300.0,36.5099,36.5099,36.0986,36.139,39300.0
2005-02-28 12:30:00,53.59,53.66,53.45,53.52,27700.0,36.1323,36.1795,36.0379,36.0851,27700.0
2005-02-28 13:00:00,53.52,53.61,53.45,53.47,44800.0,36.0851,36.1458,36.0379,36.0514,44800.0
2005-02-28 13:30:00,53.47,53.55,53.26,53.28,39400.0,36.0514,36.1053,35.9098,35.9233,39400.0
2005-02-28 14:00:00,53.23,53.62,53.23,53.52,57400.0,35.8896,36.1525,35.8896,36.0851,57400.0
2005-02-28 14:30:00,53.52,53.77,53.49,53.72,72600.0,36.0851,36.2536,36.0649,36.2199,72600.0
2005-02-28 15:00:00,53.72,53.95,53.7,53.9,63700.0,36.2199,36.375,36.2064,36.3413,63700.0
2005-02-28 15:30:00,53.9,54.0,53.76,53.8,252600.0,36.3413,36.4087,36.2469,36.2739,252600.0
2005-03-01 09:30:00,53.7,54.43,53.7,54.38,78000.0,36.2064,36.6986,36.2064,36.6649,78000.0
2005-03-01 10:00:00,54.36,54.81,54.28,54.8,67100.0,36.6514,36.9548,36.5975,36.9481,67100.0
2005-03-01 10:30:00,54.8,54.97,54.77,54.92,126400.0,36.9481,37.0627,36.9279,37.029,126400.0
2005-03-01 11:00:00,54.94,55.18,54.88,55.07,113000.0,37.0425,37.2043,37.002,37.1301,113000.0
2005-03-01 11:30:00,55.07,55.35,55.05,55.28,107400.0,37.1301,37.3189,37.1167,37.2717,107400.0
2005-03-01 12:00:00,55.27,55.3,55.16,55.23,76300.0,37.265,37.2852,37.1908,37.238,76300.0
2005-03-01 12:30:00,55.22,55.32,55.06,55.18,70400.0,37.2313,37.2987,37.1234,37.2043,70400.0
2005-03-01 13:00:00,55.19,55.21,55.02,55.04,68500.0,37.2111,37.2245,37.0964,37.1099,68500.0
2005-03-01 13:30:00,55.03,55.06,54.81,54.97,57300.0,37.1032,37.1234,36.9548,37.0627,57300.0
2005-03-01 14:00:00,54.97,55.14,54.95,55.03,39400.0,37.0627,37.1773,37.0492,37.1032,39400.0
2005-03-01 14:30:00,55.0,55.25,54.96,55.19,94800.0,37.083,37.2515,37.056,37.2111,94800.0
2005-03-01 15:00:00,55.18,55.58,55.17,55.58,148200.0,37.2043,37.474,37.1976,37.474,148200.0
2005-03-01 15:30:00,55.58,55.84,55.58,55.66,148300.0,37.474,37.6493,37.474,37.5279,148300.0
2005-03-02 09:30:00,56.16,57.18,56.1,56.58,344200.0,37.8651,38.5528,37.8246,38.1482,344200.0
2005-03-02 10:00:00,56.61,56.8,56.58,56.65,183500.0,38.1685,38.2966,38.1482,38.1954,183500.0
2005-03-02 10:30:00,56.65,56.72,56.56,56.63,179900.0,38.1954,38.2426,38.1348,38.182,179900.0
2005-03-02 11:00:00,56.65,57.05,56.5,56.76,211700.0,38.1954,38.4651,38.0943,38.2696,211700.0
2005-03-02 11:30:00,56.78,56.79,56.07,56.1,173700.0,38.2831,38.2898,37.8044,37.8246,173700.0
2005-03-02 12:00:00,56.11,56.58,56.11,56.36,48800.0,37.8314,38.1482,37.8314,37.9999,48800.0
2005-03-02 12:30:00,56.36,56.53,56.26,56.49,38900.0,37.9999,38.1145,37.9325,38.0876,38900.0
2005-03-02 13:00:00,56.48,56.57,56.32,56.35,34400.0,38.0808,38.1415,37.9729,37.9932,34400.0
2005-03-02 13:30:00,56.32,56.42,56.17,56.32,116900.0,37.9729,38.0404,37.8718,37.9729,116900.0
2005-03-02 14:00:00,56.27,56.44,56.23,56.41,47000.0,37.9392,38.0539,37.9123,38.0336,47000.0
2005-03-02 14:30:00,56.41,56.47,56.22,56.39,75400.0,38.0336,38.0741,37.9055,38.0201,75400.0
2005-03-02 15:00:00,56.34,56.45,56.32,56.36,77300.0,37.9864,38.0606,37.9729,37.9999,77300.0
2005-03-02 15:30:00,56.36,56.59,56.31,56.53,238600.0,37.9999,38.155,37.9662,38.1145,238600.0
2005-03-03 09:30:00,58.6,58.61,56.75,57.15,512000.0,39.5102,39.5169,38.2629,38.5326,512000.0
2005-03-03 10:00:00,57.14,57.29,56.02,56.35,359500.0,38.5258,38.627,37.7707,37.9932,359500.0
2005-03-03 10:30:00,56.34,56.54,55.7,55.9,419200.0,37.9864,38.1213,37.5549,37.6898,419200.0
2005-03-03 11:00:00,55.9,56.08,55.51,56.03,244500.0,37.6898,37.8111,37.4268,37.7774,244500.0
2005-03-03 11:30:00,56.0,56.0,55.68,55.75,182100.0,37.7572,37.7572,37.5414,37.5886,182100.0
2005-03-03 12:00:00,55.75,56.35,55.75,56.24,270800.0,37.5886,37.9932,37.5886,37.919,270800.0
2005-03-03 12:30:00,56.26,56.45,56.11,56.34,119800.0,37.9325,38.0606,37.8314,37.9864,119800.0
2005-03-03 13:00:00,56.35,56.6,56.01,56.03,127700.0,37.9932,38.1617,37.7639,37.7774,127700.0
2005-03-03 13:30:00,56.06,56.19,55.82,55.88,91600.0,37.7976,37.8853,37.6358,37.6763,91600.0
2005-03-03 14:00:00,55.87,56.18,55.87,56.06,69200.0,37.6695,37.8785,37.6695,37.7976,69200.0
2005-03-03 14:30:00,56.06,56.06,55.68,55.72,106500.0,37.7976,37.7976,37.5414,37.5684,106500.0
2005-03-03 15:00:00,55.74,55.82,55.4,55.6,168900.0,37.5819,37.6358,37.3526,37.4875,168900.0
2005-03-03 15:30:00,55.62,55.75,55.56,55.65,215100.0,37.501,37.5886,37.4605,37.5212,215100.0
2005-03-04 09:30:00,56.35,56.49,56.17,56.37,193800.0,37.9932,38.0876,37.8718,38.0067,193800.0
2005-03-04 10:00:00,56.33,57.15,56.33,56.83,177200.0,37.9797,38.5326,37.9797,38.3168,177200.0
2005-03-04 10:30:00,56.83,56.95,56.34,56.49,117200.0,38.3168,38.3977,37.9864,38.0876,117200.0
2005-03-04 11:00:00,56.46,56.78,56.46,56.78,79800.0,38.0673,38.2831,38.0673,38.2831,79800.0
2005-03-04 11:30:00,56.78,56.99,56.77,56.92,75900.0,38.2831,38.4247,38.2763,38.3775,75900.0
2005-03-04 12:00:00,56.92,57.0,56.86,56.86,53400.0,38.3775,38.4314,38.337,38.337,53400.0
2005-03-04 12:30:00,56.9,56.98,56.89,56.95,37500.0,38.364,38.4179,38.3573,38.3977,37500.0
2005-03-04 13:00:00,56.93,56.98,56.92,56.98,48000.0,38.3842,38.4179,38.3775,38.4179,48000.0
2005-03-04 13:30:00,56.99,57.0,56.86,56.9,82700.0,38.4247,38.4314,38.337,38.364,82700.0
2005-03-04 14:00:00,56.91,56.98,56.9,56.97,69500.0,38.3707,38.4179,38.364,38.4112,69500.0
2005-03-04 14:30:00,56.98,56.99,56.87,56.89,71900.0,38.4179,38.4247,38.3438,38.3573,71900.0
2005-03-04 15:00:00,56.89,56.98,56.75,56.98,110600.0,38.3573,38.4179,38.2629,38.4179,110600.0
2005-03-04 15:30:00,56.98,56.98,56.61,56.8,244700.0,38.4179,38.4179,38.1685,38.2966,244700.0
2005-03-07 09:30:00,56.98,57.26,56.88,57.26,111600.0,38.4179,38.6067,38.3505,38.6067,111600.0
2005-03-07 10:00:00,57.29,57.41,57.01,57.16,84900.0,38.627,38.7079,38.4382,38.5393,84900.0
2005-03-07 10:30:00,57.16,57.17,56.82,56.82,65300.0,38.5393,38.546,38.3101,38.3101,65300.0
2005-03-07 11:00:00,56.83,57.0,56.61,56.98,49500.0,38.3168,38.4314,38.1685,38.4179,49500.0
2005-03-07 11:30:00,56.98,57.1,56.82,56.88,77300.0,38.4179,38.4988,38.3101,38.3505,77300.0
2005-03-07 12:00:00,56.87,56.98,56.69,56.95,28200.0,38.3438,38.4179,38.2224,38.3977,28200.0
2005-03-07 12:30:00,56.92,56.96,56.72,56.72,16100.0,38.3775,38.4045,38.2426,38.2426,16100.0
2005-03-07 13:00:00,56.74,56.86,56.66,56.71,23900.0,38.2561,38.337,38.2022,38.2359,23900.0
2005-03-07 13:30:00,56.71,56.81,56.61,56.81,24800.0,38.2359,38.3033,38.1685,38.3033,24800.0
2005-03-07 14:00:00,56.83,56.92,56.68,56.68,37600.0,38.3168,38.3775,38.2157,38.2157,37600.0
2005-03-07 14:30:00,56.66,56.8,56.66,56.78,22500.0,38.2022,38.2966,38.2022,38.2831,22500.0
2005-03-07 15:00:00,56.79,56.9,56.64,56.67,49600.0,38.2898,38.364,38.1887,38.2089,49600.0
2005-03-07 15:30:00,56.66,56.86,56.55,56.66,81900.0,38.2022,38.337,38.128,38.2022,81900.0
2005-03-08 09:30:00,56.78,57.45,56.73,57.09,128600.0,38.2831,38.7348,38.2494,38.4921,128600.0
2005-03-08 10:00:00,57.08,57.21,56.19,56.32,143300.0,38.4854,38.573,37.8853,37.9729,143300.0
2005-03-08 10:30:00,56.3,56.49,56.13,56.39,52900.0,37.9595,38.0876,37.8448,38.0201,52900.0
2005-03-08 11:00:00,56.38,56.42,56.25,56.3,36200.0,38.0134,38.0404,37.9257,37.9595,36200.0
2005-03-08 11:30:00,56.3,56.45,56.28,56.39,22400.0,37.9595,38.0606,37.946,38.0201,22400.0
2005-03-08 12:00:00,56.38,56.4,56.17,56.28,41900.0,38.0134,38.0269,37.8718,37.946,41900.0
2005-03-08 12:30:00,56.28,56.47,56.21,56.44,21800.0,37.946,38.0741,37.8988,38.0539,21800.0
2005-03-08 13:00:00,56.45,56.64,56.39,56.57,36000.0,38.0606,38.1887,38.0201,38.1415,36000.0
2005-03-08 13:30:00,56.56,56.61,56.37,56.61,41900.0,38.1348,38.1685,38.0067,38.1685,41900.0
2005-03-08 14:00:00,56.57,56.79,56.47,56.75,49800.0,38.1415,38.2898,38.0741,38.2629,49800.0
2005-03-08 14:30:00,56.73,56.8,56.7,56.71,75100.0,38.2494,38.2966,38.2292,38.2359,75100.0
2005-03-08 15:00:00,56.71,56.82,56.65,56.8,92000.0,38.2359,38.3101,38.1954,38.2966,92000.0
2005-03-08 15:30:00,56.79,56.8,56.5,56.67,95500.0,38.2898,38.2966,38.0943,38.2089,95500.0
2005-03-09 09:30:00,56.46,56.64,56.16,56.25,54800.0,38.0673,38.1887,37.8651,37.9257,54800.0
2005-03-09 10:00:00,56.22,56.51,55.9,56.45,61100.0,37.9055,38.101,37.6898,38.0606,61100.0
2005-03-09 10:30:00,56.48,56.85,56.31,56.82,56100.0,38.0808,38.3303,37.9662,38.3101,56100.0
2005-03-09 11:00:00,56.87,56.98,56.65,56.88,35500.0,38.3438,38.4179,38.1954,38.3505,35500.0
2005-03-09 11:30:00,56.88,56.94,56.86,56.89,22000.0,38.3505,38.391,38.337,38.3573,22000.0
2005-03-09 12:00:00,56.88,56.89,56.65,56.75,72900.0,38.3505,38.3573,38.1954,38.2629,72900.0
2005-03-09 12:30:00,56.79,56.85,56.53,56.58,19800.0,38.2898,38.3303,38.1145,38.1482,19800.0
2005-03-09 13:00:00,56.62,56.75,56.48,56.49,30200.0,38.1752,38.2629,38.0808,38.0876,30200.0
2005-03-09 13:30:00,56.47,56.62,56.36,56.45,33600.0,38.0741,38.1752,37.9999,38.0606,33600.0
2005-03-09 14:00:00,56.49,56.64,56.4,56.47,40700.0,38.0876,38.1887,38.0269,38.0741,40700.0
2005-03-09 14:30:00,56.51,56.58,56.29,56.44,52000.0,38.101,38.1482,37.9527,38.0539,52000.0
2005-03-09 15:00:00,56.43,56.46,56.28,56.42,39300.0,38.0471,38.0673,37.946,38.0404,39300.0
2005-03-09 15:30:00,56.42,56.45,56.25,56.26,103100.0,38.0404,38.0606,37.9257,37.9325,103100.0
2005-03-10 09:30:00,56.5,56.7,56.39,56.7,78600.0,38.0943,38.2292,38.0201,38.2292,78600.0
2005-03-10 10:00:00,56.66,56.67,56.19,56.26,99000.0,38.2022,38.2089,37.8853,37.9325,99000.0
2005-03-10 10:30:00,56.26,56.35,56.01,56.03,92500.0,37.9325,37.9932,37.7639,37.7774,92500.0
2005-03-10 11:00:00,56.01,56.01,55.62,55.93,99400.0,37.7639,37.7639,37.501,37.71,99400.0
2005-03-10 11:30:00,55.93,56.22,55.8,56.11,62300.0,37.71,37.9055,37.6223,37.8314,62300.0
2005-03-10 12:00:00,56.1,56.15,55.95,56.05,33300.0,37.8246,37.8583,37.7235,37.7909,33300.0
2005-03-10 12:30:00,56.06,56.43,56.03,56.42,65800.0,37.7976,38.0471,37.7774,38.0404,65800.0
2005-03-10 13:00:00,56.42,56.48,56.36,56.48,44200.0,38.0404,38.0808,37.9999,38.0808,44200.0
2005-03-10 13:30:00,56.47,56.67,56.46,56.61,69100.0,38.0741,38.2089,38.0673,38.1685,69100.0
2005-03-10 14:00:00,56.58,56.69,56.55,56.65,110800.0,38.1482,38.2224,38.128,38.1954,110800.0
2005-03-10 14:30:00,56.68,56.81,56.61,56.75,119500.0,38.2157,38.3033,38.1685,38.2629,119500.0
2005-03-10 15:00:00,56.75,56.85,56.65,56.78,162900.0,38.2629,38.3303,38.1954,38.2831,162900.0
2005-03-10 15:30:00,56.78,56.85,56.62,56.7,108000.0,38.2831,38.3303,38.1752,38.2292,108000.0
2005-03-11 09:30:00,57.0,57.17,56.8,57.17,116800.0,38.4314,38.546,38.2966,38.546,116800.0
2005-03-11 10:00:00,57.14,57.27,57.06,57.2,111400.0,38.5258,38.6135,38.4719,38.5663,111400.0
2005-03-11 10:30:00,57.2,57.3,57.08,57.11,115100.0,38.5663,38.6337,38.4854,38.5056,115100.0
2005-03-11 11:00:00,57.1,57.27,57.1,57.21,109400.0,38.4988,38.6135,38.4988,38.573,109400.0
2005-03-11 11:30:00,57.23,57.25,57.15,57.21,43000.0,38.5865,38.6,38.5326,38.573,43000.0
2005-03-11 12:00:00,57.21,57.38,57.16,57.35,136700.0,38.573,38.6876,38.5393,38.6674,136700.0
2005-03-11 12:30:00,57.36,57.54,57.34,57.4,148700.0,38.6741,38.7955,38.6607,38.7011,148700.0
2005-03-11 13:00:00,57.42,57.44,57.29,57.33,58100.0,38.7146,38.7281,38.627,38.6539,58100.0
2005-03-11 13:30:00,57.36,57.38,57.11,57.2,81700.0,38.6741,38.6876,38.5056,38.5663,81700.0
2005-03-11 14:00:00,57.21,57.44,57.2,57.37,74000.0,38.573,38.7281,38.5663,38.6809,74000.0
2005-03-11 14:30:00,57.4,57.41,57.29,57.36,58400.0,38.7011,38.7079,38.627,38.6741,58400.0
2005-03-11 15:00:00,57.38,57.54,57.29,57.46,85900.0,38.6876,38.7955,38.627,38.7416,85900.0
2005-03-11 15:30:00,57.46,57.62,57.4,57.46,118600.0,38.7416,38.8494,38.7011,38.7416,118600.0
2005-03-14 09:30:00,57.75,58.35,57.3,57.31,123600.0,38.9371,39.3416,38.6337,38.6404,123600.0
2005-03-14 10:00:00,57.27,57.5,56.83,57.01,96700.0,38.6135,38.7685,38.3168,38.4382,96700.0
2005-03-14 10:30:00,57.03,57.07,56.74,56.81,91800.0,38.4516,38.4786,38.2561,38.3033,91800.0
2005-03-14 11:00:00,56.83,56.89,56.44,56.56,89100.0,38.3168,38.3573,38.0539,38.1348,89100.0
2005-03-14 11:30:00,56.56,56.67,56.43,56.59,55200.0,38.1348,38.2089,38.0471,38.155,55200.0
2005-03-14 12:00:00,56.58,56.76,56.44,56.44,58900.0,38.1482,38.2696,38.0539,38.0539,58900.0
2005-03-14 12:30:00,56.43,56.52,56.1,56.35,45500.0,38.0471,38.1078,37.8246,37.9932,45500.0
2005-03-14 13:00:00,56.3,56.32,55.92,55.98,51000.0,37.9595,37.9729,37.7032,37.7437,51000.0
2005-03-14 13:30:00,55.96,56.13,55.83,56.12,50000.0,37.7302,37.8448,37.6426,37.8381,50000.0
2005-03-14 14:00:00,56.1,56.31,56.1,56.18,32900.0,37.8246,37.9662,37.8246,37.8785,32900.0
2005-03-14 14:30:00,56.18,56.48,56.16,56.48,64700.0,37.8785,38.0808,37.8651,38.0808,64700.0
2005-03-14 15:00:00,56.48,56.58,56.34,56.58,84500.0,38.0808,38.1482,37.9864,38.1482,84500.0
2005-03-14 15:30:00,56.58,56.68,56.42,56.55,81900.0,38.1482,38.2157,38.0404,38.128,81900.0
2005-03-15 09:30:00,56.7,56.89,56.65,56.79,54400.0,38.2292,38.3573,38.1954,38.2898,54400.0
2005-03-15 10:00:00,56.75,56.83,56.53,56.6,102900.0,38.2629,38.3168,38.1145,38.1617,102900.0
2005-03-15 10:30:00,56.61,56.75,56.51,56.7,46300.0,38.1685,38.2629,38.101,38.2292,46300.0
2005-03-15 11:00:00,56.72,56.97,56.72,56.92,51000.0,38.2426,38.4112,38.2426,38.3775,51000.0
2005-03-15 11:30:00,56.9,56.9,56.53,56.66,50300.0,38.364,38.364,38.1145,38.2022,50300.0
2005-03-15 12:00:00,56.66,56.7,56.54,56.69,113300.0,38.2022,38.2292,38.1213,38.2224,113300.0
2005-03-15 12:30:00,56.7,56.85,56.69,56.75,37300.0,38.2292,38.3303,38.2224,38.2629,37300.0
2005-03-15 13:00:00,56.75,56.8,56.64,56.64,20200.0,38.2629,38.2966,38.1887,38.1887,20200.0
2005-03-15 13:30:00,56.62,56.63,56.38,56.56,49700.0,38.1752,38.182,38.0134,38.1348,49700.0
2005-03-15 14:00:00,56.56,56.71,56.54,56.66,37800.0,38.1348,38.2359,38.1213,38.2022,37800.0
2005-03-15 14:30:00,56.66,56.75,56.56,56.7,40700.0,38.2022,38.2629,38.1348,38.2292,40700.0
2005-03-15 15:00:00,56.69,56.78,56.61,56.66,45400.0,38.2224,38.2831,38.1685,38.2022,45400.0
2005-03-15 15:30:00,56.63,56.68,56.54,56.54,85900.0,38.182,38.2157,38.1213,38.1213,85900.0
2005-03-16 09:30:00,56.55,56.61,56.26,56.3,85700.0,38.128,38.1685,37.9325,37.9595,85700.0
2005-03-16 10:00:00,56.3,56.92,56.3,56.61,79200.0,37.9595,38.3775,37.9595,38.1685,79200.0
2005-03-16 10:30:00,56.61,56.73,56.18,56.27,91700.0,38.1685,38.2494,37.8785,37.9392,91700.0
2005-03-16 11:00:00,56.27,56.55,56.27,56.41,28400.0,37.9392,38.128,37.9392,38.0336,28400.0
2005-03-16 11:30:00,56.41,56.68,56.41,56.6,22500.0,38.0336,38.2157,38.0336,38.1617,22500.0
2005-03-16 12:00:00,56.6,56.61,56.4,56.49,24700.0,38.1617,38.1685,38.0269,38.0876,24700.0
2005-03-16 12:30:00,56.49,56.6,56.42,56.6,17200.0,38.0876,38.1617,38.0404,38.1617,17200.0
2005-03-16 13:00:00,56.67,56.74,56.55,56.62,27300.0,38.2089,38.2561,38.128,38.1752,27300.0
2005-03-16 13:30:00,56.6,56.6,56.46,56.48,27000.0,38.1617,38.1617,38.0673,38.0808,27000.0
2005-03-16 14:00:00,56.51,56.51,56.3,56.49,41000.0,38.101,38.101,37.9595,38.0876,41000.0
2005-03-16 14:30:00,56.48,56.53,56.42,56.46,26100.0,38.0808,38.1145,38.0404,38.0673,26100.0
2005-03-16 15:00:00,56.46,56.56,56.2,56.22,36200.0,38.0673,38.1348,37.892,37.9055,36200.0
2005-03-16 15:30:00,56.22,56.24,56.08,56.09,112600.0,37.9055,37.919,37.8111,37.8179,112600.0
2005-03-17 09:30:00,56.12,56.54,56.07,56.52,106800.0,37.8381,38.1213,37.8044,38.1078,106800.0
2005-03-17 10:00:00,56.51,56.87,56.51,56.87,71300.0,38.101,38.3438,38.101,38.3438,71300.0
2005-03-17 10:30:00,56.84,57.2,56.55,56.94,107600.0,38.3235,38.5663,38.128,38.391,107600.0
2005-03-17 11:00:00,56.97,56.98,56.75,56.8,47900.0,38.4112,38.4179,38.2629,38.2966,47900.0
2005-03-17 11:30:00,56.77,56.79,56.62,56.68,28300.0,38.2763,38.2898,38.1752,38.2157,28300.0
2005-03-17 12:00:00,56.68,56.69,56.5,56.69,39000.0,38.2157,38.2224,38.0943,38.2224,39000.0
2005-03-17 12:30:00,56.67,56.72,56.63,56.63,15000.0,38.2089,38.2426,38.182,38.182,15000.0
2005-03-17 13:00:00,56.63,56.64,56.44,56.52,66300.0,38.182,38.1887,38.0539,38.1078,66300.0
2005-03-17 13:30:00,56.53,56.56,56.47,56.52,34400.0,38.1145,38.1348,38.0741,38.1078,34400.0
2005-03-17 14:00:00,56.51,56.55,56.41,56.5,68500.0,38.101,38.128,38.0336,38.0943,68500.0
2005-03-17 14:30:00,56.48,56.5,56.42,56.42,77600.0,38.0808,38.0943,38.0404,38.0404,77600.0
2005-03-17 15:00:00,56.42,56.53,56.35,56.52,66800.0,38.0404,38.1145,37.9932,38.1078,66800.0
2005-03-17 15:30:00,56.51,56.65,56.34,56.4,78500.0,38.101,38.1954,37.9864,38.0269,78500.0
2005-03-18 09:30:00,56.7,56.73,55.76,55.94,94200.0,38.2292,38.2494,37.5954,37.7167,94200.0
2005-03-18 10:00:00,55.95,56.0,55.75,55.8,112000.0,37.7235,37.7572,37.5886,37.6223,112000.0
2005-03-18 10:30:00,55.8,55.81,55.34,55.46,137400.0,37.6223,37.6291,37.3122,37.3931,137400.0
2005-03-18 11:00:00,55.45,55.83,55.45,55.83,38200.0,37.3864,37.6426,37.3864,37.6426,38200.0
2005-03-18 11:30:00,55.83,55.83,55.62,55.67,20000.0,37.6426,37.6426,37.501,37.5347,20000.0
2005-03-18 12:00:00,55.69,55.9,55.67,55.79,26000.0,37.5482,37.6898,37.5347,37.6156,26000.0
2005-03-18 12:30:00,55.79,55.79,55.5,55.5,41500.0,37.6156,37.6156,37.4201,37.4201,41500.0
2005-03-18 13:00:00,55.51,55.52,55.35,55.4,36300.0,37.4268,37.4336,37.3189,37.3526,36300.0
2005-03-18 13:30:00,55.4,55.64,55.4,55.64,63100.0,37.3526,37.5145,37.3526,37.5145,63100.0
2005-03-18 14:00:00,55.65,55.67,55.46,55.57,35100.0,37.5212,37.5347,37.3931,37.4673,35100.0
2005-03-18 14:30:00,55.57,55.77,55.43,55.46,60200.0,37.4673,37.6021,37.3729,37.3931,60200.0
2005-03-18 15:00:00,55.44,55.62,55.22,55.51,76300.0,37.3796,37.501,37.2313,37.4268,76300.0
2005-03-18 15:30:00,55.49,55.75,55.36,55.47,97100.0,37.4133,37.5886,37.3257,37.3998,97100.0
2005-03-21 09:30:00,55.51,55.55,55.08,55.22,114800.0,37.4268,37.4538,37.1369,37.2313,114800.0
2005-03-21 10:00:00,55.22,55.22,54.37,54.62,211600.0,37.2313,37.2313,36.6582,36.8267,211600.0
2005-03-21 10:30:00,54.65,54.77,54.4,54.7,76000.0,36.847,36.9279,36.6784,36.8807,76000.0
2005-03-21 11:00:00,54.71,54.75,54.44,54.62,79200.0,36.8874,36.9144,36.7054,36.8267,79200.0
2005-03-21 11:30:00,54.62,54.7,54.59,54.63,32800.0,36.8267,36.8807,36.8065,36.8335,32800.0
2005-03-21 12:00:00,54.6,54.74,54.5,54.56,73900.0,36.8133,36.9077,36.7458,36.7863,73900.0
2005-03-21 12:30:00,54.57,54.75,54.45,54.61,86000.0,36.793,36.9144,36.7121,36.82,86000.0
2005-03-21 13:00:00,54.61,54.65,54.25,54.25,57200.0,36.82,36.847,36.5773,36.5773,57200.0
2005-03-21 13:30:00,54.24,54.65,54.24,54.41,181100.0,36.5705,36.847,36.5705,36.6852,181100.0
2005-03-21 14:00:00,54.4,54.47,54.25,54.25,110100.0,36.6784,36.7256,36.5773,36.5773,110100.0
2005-03-21 14:30:00,54.25,54.51,54.23,54.32,91500.0,36.5773,36.7526,36.5638,36.6245,91500.0
2005-03-21 15:00:00,54.33,54.6,54.32,54.55,99500.0,36.6312,36.8133,36.6245,36.7795,99500.0
2005-03-21 15:30:00,54.56,54.56,54.33,54.44,119500.0,36.7863,36.7863,36.6312,36.7054,119500.0
2005-03-22 09:30:00,54.7,55.14,54.33,54.75,78600.0,36.8807,37.1773,36.6312,36.9144,78600.0
2005-03-22 10:00:00,54.75,55.05,54.38,54.89,93100.0,36.9144,37.1167,36.6649,37.0088,93100.0
2005-03-22 10:30:00,54.88,55.42,54.77,55.35,74400.0,37.002,37.3661,36.9279,37.3189,74400.0
2005-03-22 11:00:00,55.34,55.53,55.16,55.19,63000.0,37.3122,37.4403,37.1908,37.2111,63000.0
2005-03-22 11:30:00,55.18,55.24,54.67,54.73,122700.0,37.2043,37.2448,36.8605,36.9009,122700.0
2005-03-22 12:00:00,54.73,54.92,54.46,54.65,120100.0,36.9009,37.029,36.7189,36.847,120100.0
2005-03-22 12:30:00,54.66,54.79,54.6,54.74,44300.0,36.8537,36.9414,36.8133,36.9077,44300.0
2005-03-22 13:00:00,54.74,55.16,54.71,55.15,26300.0,36.9077,37.1908,36.8874,37.1841,26300.0
2005-03-22 13:30:00,55.15,55.18,54.89,54.89,60600.0,37.1841,37.2043,37.0088,37.0088,60600.0
2005-03-22 14:00:00,54.86,54.94,54.43,54.8,115900.0,36.9886,37.0425,36.6986,36.9481,115900.0
2005-03-22 14:30:00,54.8,54.87,54.49,54.76,100000.0,36.9481,36.9953,36.7391,36.9211,100000.0
2005-03-22 15:00:00,54.77,54.77,54.3,54.5,111600.0,36.9279,36.9279,36.611,36.7458,111600.0
2005-03-22 15:30:00,54.49,54.5,54.2,54.34,106600.0,36.7391,36.7458,36.5436,36.638,106600.0
2005-03-23 09:30:00,53.96,54.1,53.15,53.66,126200.0,36.3817,36.4761,35.8356,36.1795,126200.0
2005-03-23 10:00:00,53.66,53.8,53.56,53.61,78300.0,36.1795,36.2739,36.1121,36.1458,78300.0
2005-03-23 10:30:00,53.69,53.76,53.55,53.68,36800.0,36.1997,36.2469,36.1053,36.193,36800.0
2005-03-23 11:00:00,53.68,53.87,53.51,53.85,19900.0,36.193,36.3211,36.0783,36.3076,19900.0
2005-03-23 11:30:00,53.89,53.89,53.72,53.77,34200.0,36.3346,36.3346,36.2199,36.2536,34200.0
2005-03-23 12:00:00,53.77,54.02,53.72,53.94,25100.0,36.2536,36.4222,36.2199,36.3683,25100.0
2005-03-23 12:30:00,53.98,53.99,53.86,53.95,16500.0,36.3952,36.402,36.3143,36.375,16500.0
2005-03-23 13:00:00,53.93,54.0,53.76,53.81,51600.0,36.3615,36.4087,36.2469,36.2806,51600.0
2005-03-23 13:30:00,53.81,53.9,53.75,53.75,48300.0,36.2806,36.3413,36.2402,36.2402,48300.0
2005-03-23 14:00:00,53.8,53.91,53.74,53.83,34000.0,36.2739,36.348,36.2334,36.2941,34000.0
2005-03-23 14:30:00,53.82,53.82,53.45,53.57,74900.0,36.2874,36.2874,36.0379,36.1188,74900.0
2005-03-23 15:00:00,53.61,53.61,53.28,53.41,51300.0,36.1458,36.1458,35.9233,36.0109,51300.0
2005-03-23 15:30:00,53.41,53.55,53.26,53.29,105500.0,36.0109,36.1053,35.9098,35.93,105500.0
2005-03-24 09:30:00,53.4,54.17,53.4,54.05,78300.0,36.0042,36.5233,36.0042,36.4424,78300.0
2005-03-24 10:00:00,54.11,54.11,53.75,53.77,58900.0,36.4829,36.4829,36.2402,36.2536,58900.0
2005-03-24 10:30:00,53.78,53.97,53.66,53.78,38500.0,36.2604,36.3885,36.1795,36.2604,38500.0
2005-03-24 11:00:00,53.75,53.82,53.43,53.53,44400.0,36.2402,36.2874,36.0244,36.0918,44400.0
2005-03-24 11:30:00,53.53,53.86,53.52,53.82,45700.0,36.0918,36.3143,36.0851,36.2874,45700.0
2005-03-24 12:00:00,53.84,54.15,53.83,54.06,67700.0,36.3008,36.5099,36.2941,36.4492,67700.0
2005-03-24 12:30:00,54.07,54.36,54.05,54.28,121400.0,36.4559,36.6514,36.4424,36.5975,121400.0
2005-03-24 13:00:00,54.28,54.31,54.17,54.23,31000.0,36.5975,36.6177,36.5233,36.5638,31000.0
2005-03-24 13:30:00,54.23,54.31,54.06,54.15,37300.0,36.5638,36.6177,36.4492,36.5099,37300.0
2005-03-24 14:00:00,54.23,54.26,54.17,54.18,37700.0,36.5638,36.584,36.5233,36.5301,37700.0
2005-03-24 14:30:00,54.18,54.28,54.15,54.27,28700.0,36.5301,36.5975,36.5099,36.5908,28700.0
2005-03-24 15:00:00,54.28,54.35,54.24,54.35,46500.0,36.5975,36.6447,36.5705,36.6447,46500.0
2005-03-24 15:30:00,54.33,54.33,54.07,54.19,144200.0,36.6312,36.6312,36.4559,36.5368,144200.0
2005-03-28 09:30:00,54.25,55.22,54.25,55.2,137300.0,36.5773,37.2313,36.5773,37.2178,137300.0
2005-03-28 10:00:00,55.2,55.24,54.93,55.03,43800.0,37.2178,37.2448,37.0358,37.1032,43800.0
2005-03-28 10:30:00,55.03,55.4,55.03,55.27,117900.0,37.1032,37.3526,37.1032,37.265,117900.0
2005-03-28 11:00:00,55.27,55.28,54.91,55.05,202900.0,37.265,37.2717,37.0223,37.1167,202900.0
2005-03-28 11:30:00,55.05,55.1,54.8,54.97,49700.0,37.1167,37.1504,36.9481,37.0627,49700.0
2005-03-28 12:00:00,54.95,54.95,54.85,54.86,20700.0,37.0492,37.0492,36.9818,36.9886,20700.0
2005-03-28 12:30:00,54.87,54.93,54.83,54.93,25000.0,36.9953,37.0358,36.9683,37.0358,25000.0
2005-03-28 13:00:00,54.94,55.07,54.88,55.0,39900.0,37.0425,37.1301,37.002,37.083,39900.0
2005-03-28 13:30:00,54.98,55.12,54.94,55.0,29600.0,37.0695,37.1639,37.0425,37.083,29600.0
2005-03-28 14:00:00,54.96,55.05,54.91,55.0,73300.0,37.056,37.1167,37.0223,37.083,73300.0
2005-03-28 14:30:00,55.0,55.04,54.92,54.93,65800.0,37.083,37.1099,37.029,37.0358,65800.0
2005-03-28 15:00:00,54.92,55.05,54.88,54.96,51900.0,37.029,37.1167,37.002,37.056,51900.0
2005-03-28 15:30:00,54.97,55.03,54.82,54.86,85800.0,37.0627,37.1032,36.9616,36.9886,85800.0
2005-03-29 09:30:00,55.85,56.21,55.51,56.06,417400.0,37.6561,37.8988,37.4268,37.7976,417400.0
2005-03-29 10:00:00,56.06,56.47,55.93,56.06,240600.0,37.7976,38.0741,37.71,37.7976,240600.0
2005-03-29 10:30:00,56.06,56.5,55.91,56.29,133100.0,37.7976,38.0943,37.6965,37.9527,133100.0
2005-03-29 11:00:00,56.33,56.48,56.26,56.35,113800.0,37.9797,38.0808,37.9325,37.9932,113800.0
2005-03-29 11:30:00,56.35,56.49,56.28,56.49,66500.0,37.9932,38.0876,37.946,38.0876,66500.0
2005-03-29 12:00:00,56.49,56.68,56.3,56.39,126600.0,38.0876,38.2157,37.9595,38.0201,126600.0
2005-03-29 12:30:00,56.39,56.52,56.24,56.26,75900.0,38.0201,38.1078,37.919,37.9325,75900.0
2005-03-29 13:00:00,56.25,56.25,55.85,55.93,157700.0,37.9257,37.9257,37.6561,37.71,157700.0
2005-03-29 13:30:00,55.93,56.29,55.92,56.22,60500.0,37.71,37.9527,37.7032,37.9055,60500.0
2005-03-29 14:00:00,56.22,56.22,56.0,56.18,111200.0,37.9055,37.9055,37.7572,37.8785,111200.0
2005-03-29 14:30:00,56.18,56.5,56.15,56.4,113100.0,37.8785,38.0943,37.8583,38.0269,113100.0
2005-03-29 15:00:00,56.39,56.48,56.22,56.24,208100.0,38.0201,38.0808,37.9055,37.919,208100.0
2005-03-29 15:30:00,56.25,56.25,55.79,55.95,247600.0,37.9257,37.9257,37.6156,37.7235,247600.0
2005-03-30 09:30:00,55.98,56.2,55.64,55.94,87000.0,37.7437,37.892,37.5145,37.7167,87000.0
2005-03-30 10:00:00,55.97,56.24,55.86,56.1,82100.0,37.737,37.919,37.6628,37.8246,82100.0
2005-03-30 10:30:00,56.13,56.47,56.12,56.27,88500.0,37.8448,38.0741,37.8381,37.9392,88500.0
2005-03-30 11:00:00,56.29,56.32,56.12,56.19,42200.0,37.9527,37.9729,37.8381,37.8853,42200.0
2005-03-30 11:30:00,56.22,56.44,56.17,56.44,34000.0,37.9055,38.0539,37.8718,38.0539,34000.0
2005-03-30 12:00:00,56.48,56.55,56.3,56.43,47500.0,38.0808,38.128,37.9595,38.0471,47500.0
2005-03-30 12:30:00,56.42,56.61,56.25,56.48,39400.0,38.0404,38.1685,37.9257,38.0808,39400.0
2005-03-30 13:00:00,56.47,56.48,56.34,56.48,32900.0,38.0741,38.0808,37.9864,38.0808,32900.0
2005-03-30 13:30:00,56.49,56.54,56.4,56.53,33400.0,38.0876,38.1213,38.0269,38.1145,33400.0
2005-03-30 14:00:00,56.54,56.59,56.53,56.53,28700.0,38.1213,38.155,38.1145,38.1145,28700.0
2005-03-30 14:30:00,56.54,56.6,56.35,56.47,32300.0,38.1213,38.1617,37.9932,38.0741,32300.0
2005-03-30 15:00:00,56.45,56.53,56.39,56.52,32200.0,38.0606,38.1145,38.0201,38.1078,32200.0
2005-03-30 15:30:00,56.53,56.69,56.52,56.55,72600.0,38.1145,38.2224,38.1078,38.128,72600.0
2005-03-31 09:30:00,56.7,57.08,56.3,57.06,84500.0,38.2292,38.4854,37.9595,38.4719,84500.0
2005-03-31 10:00:00,57.06,57.07,56.51,56.91,133200.0,38.4719,38.4786,38.101,38.3707,133200.0
2005-03-31 10:30:00,56.93,57.15,56.9,57.0,138700.0,38.3842,38.5326,38.364,38.4314,138700.0
2005-03-31 11:00:00,57.0,57.28,57.0,57.2,91000.0,38.4314,38.6202,38.4314,38.5663,91000.0
2005-03-31 11:30:00,57.18,57.36,57.14,57.23,60500.0,38.5528,38.6741,38.5258,38.5865,60500.0
2005-03-31 12:00:00,57.23,57.26,57.05,57.11,40200.0,38.5865,38.6067,38.4651,38.5056,40200.0
2005-03-31 12:30:00,57.11,57.19,57.07,57.19,36000.0,38.5056,38.5595,38.4786,38.5595,36000.0
2005-03-31 13:00:00,57.19,57.27,57.18,57.24,30400.0,38.5595,38.6135,38.5528,38.5932,30400.0
2005-03-31 13:30:00,57.24,57.28,57.2,57.2,39700.0,38.5932,38.6202,38.5663,38.5663,39700.0
2005-03-31 14:00:00,57.2,57.21,57.07,57.17,56100.0,38.5663,38.573,38.4786,38.546,56100.0
2005-03-31 14:30:00,57.16,57.32,57.13,57.25,54600.0,38.5393,38.6472,38.5191,38.6,54600.0
2005-03-31 15:00:00,57.25,57.42,57.12,57.28,86800.0,38.6,38.7146,38.5123,38.6202,86800.0
2005-03-31 15:30:00,57.28,57.37,57.12,57.2,120500.0,38.6202,38.6809,38.5123,38.5663,120500.0
2005-04-01 09:30:00,57.24,57.48,56.8,57.03,154900.0,38.5932,38.7551,38.2966,38.4516,154900.0
2005-04-01 10:00:00,57.03,57.07,56.18,56.38,234800.0,38.4516,38.4786,37.8785,38.0134,234800.0
2005-04-01 10:30:00,56.38,56.84,56.25,56.3,208700.0,38.0134,38.3235,37.9257,37.9595,208700.0
2005-04-01 11:00:00,56.27,56.38,56.12,56.21,103400.0,37.9392,38.0134,37.8381,37.8988,103400.0
2005-04-01 11:30:00,56.2,56.25,56.06,56.21,70200.0,37.892,37.9257,37.7976,37.8988,70200.0
2005-04-01 12:00:00,56.19,56.36,56.19,56.2,63500.0,37.8853,37.9999,37.8853,37.892,63500.0
2005-04-01 12:30:00,56.19,56.4,56.16,56.21,78700.0,37.8853,38.0269,37.8651,37.8988,78700.0
2005-04-01 13:00:00,56.19,56.59,56.1,56.41,95800.0,37.8853,38.155,37.8246,38.0336,95800.0
2005-04-01 13:30:00,56.42,56.5,56.21,56.4,49300.0,38.0404,38.0943,37.8988,38.0269,49300.0
2005-04-01 14:00:00,56.4,56.61,56.4,56.45,54200.0,38.0269,38.1685,38.0269,38.0606,54200.0
2005-04-01 14:30:00,56.45,56.59,56.29,56.33,50700.0,38.0606,38.155,37.9527,37.9797,50700.0
2005-04-01 15:00:00,56.34,56.57,56.3,56.34,60600.0,37.9864,38.1415,37.9595,37.9864,60600.0
2005-04-01 15:30:00,56.34,56.62,56.31,56.58,135300.0,37.9864,38.1752,37.9662,38.1482,135300.0
2005-04-04 09:30:00,56.82,57.48,56.82,57.15,140700.0,38.3101,38.7551,38.3101,38.5326,140700.0
2005-04-04 10:00:00,57.16,57.21,56.36,56.52,176700.0,38.5393,38.573,37.9999,38.1078,176700.0
2005-04-04 10:30:00,56.54,56.9,56.46,56.89,123700.0,38.1213,38.364,38.0673,38.3573,123700.0
2005-04-04 11:00:00,56.85,57.22,56.84,56.9,146800.0,38.3303,38.5798,38.3235,38.364,146800.0
2005-04-04 11:30:00,56.92,56.96,56.81,56.87,60600.0,38.3775,38.4045,38.3033,38.3438,60600.0
2005-04-04 12:00:00,56.87,56.88,56.6,56.77,65900.0,38.3438,38.3505,38.1617,38.2763,65900.0
2005-04-04 12:30:00,56.78,56.8,56.7,56.76,38700.0,38.2831,38.2966,38.2292,38.2696,38700.0
2005-04-04 13:00:00,56.76,56.83,56.63,56.68,57800.0,38.2696,38.3168,38.182,38.2157,57800.0
2005-04-04 13:30:00,56.69,57.16,56.67,57.16,65200.0,38.2224,38.5393,38.2089,38.5393,65200.0
2005-04-04 14:00:00,57.13,57.21,56.98,57.02,64300.0,38.5191,38.573,38.4179,38.4449,64300.0
2005-04-04 14:30:00,57.03,57.33,57.0,57.27,53700.0,38.4516,38.6539,38.4314,38.6135,53700.0
2005-04-04 15:00:00,57.28,57.61,57.21,57.51,109900.0,38.6202,38.8427,38.573,38.7753,109900.0
2005-04-04 15:30:00,57.51,57.79,57.3,57.45,138000.0,38.7753,38.9641,38.6337,38.7348,138000.0
2005-04-05 09:30:00,58.0,58.55,57.95,58.3,180400.0,39.1057,39.4765,39.0719,39.3079,180400.0
2005-04-05 10:00:00,58.33,58.45,58.21,58.3,70200.0,39.3282,39.4091,39.2472,39.3079,70200.0
2005-04-05 10:30:00,58.28,58.71,58.28,58.56,135700.0,39.2944,39.5844,39.2944,39.4832,135700.0
2005-04-05 11:00:00,58.56,58.65,58.21,58.38,70200.0,39.4832,39.5439,39.2472,39.3619,70200.0
2005-04-05 11:30:00,58.39,58.5,58.33,58.33,65300.0,39.3686,39.4428,39.3282,39.3282,65300.0
2005-04-05 12:00:00,58.35,58.85,58.33,58.78,75100.0,39.3416,39.6788,39.3282,39.6316,75100.0
2005-04-05 12:30:00,58.77,59.0,58.63,58.82,117600.0,39.6248,39.7799,39.5304,39.6585,117600.0
2005-04-05 13:00:00,58.82,59.22,58.82,59.03,75500.0,39.6585,39.9282,39.6585,39.8001,75500.0
2005-04-05 13:30:00,59.01,59.04,58.6,58.7,94100.0,39.7866,39.8069,39.5102,39.5776,94100.0
2005-04-05 14:00:00,58.71,58.96,58.52,58.93,79000.0,39.5844,39.7529,39.4563,39.7327,79000.0
2005-04-05 14:30:00,58.93,58.93,58.66,58.76,40300.0,39.7327,39.7327,39.5507,39.6181,40300.0
2005-04-05 15:00:00,58.73,58.85,58.66,58.66,33000.0,39.5978,39.6788,39.5507,39.5507,33000.0
2005-04-05 15:30:00,58.66,58.79,58.51,58.64,122100.0,39.5507,39.6383,39.4495,39.5372,122100.0
2005-04-06 09:30:00,59.05,59.16,58.25,58.36,152700.0,39.8136,39.8878,39.2742,39.3484,152700.0
2005-04-06 10:00:00,58.45,58.7,58.38,58.58,93700.0,39.4091,39.5776,39.3619,39.4967,93700.0
2005-04-06 10:30:00,58.58,58.7,58.3,58.49,98900.0,39.4967,39.5776,39.3079,39.436,98900.0
2005-04-06 11:00:00,58.49,58.86,58.49,58.85,50000.0,39.436,39.6855,39.436,39.6788,50000.0
2005-04-06 11:30:00,58.82,59.02,58.7,58.71,40900.0,39.6585,39.7934,39.5776,39.5844,40900.0
2005-04-06 12:00:00,58.71,58.8,58.52,58.7,58500.0,39.5844,39.645,39.4563,39.5776,58500.0
2005-04-06 12:30:00,58.66,58.92,58.6,58.68,38200.0,39.5507,39.726,39.5102,39.5641,38200.0
2005-04-06 13:00:00,58.68,58.76,58.59,58.64,19000.0,39.5641,39.6181,39.5035,39.5372,19000.0
2005-04-06 13:30:00,58.65,58.68,58.35,58.66,51300.0,39.5439,39.5641,39.3416,39.5507,51300.0
2005-04-06 14:00:00,58.67,58.79,58.49,58.74,50200.0,39.5574,39.6383,39.436,39.6046,50200.0
2005-04-06 14:30:00,58.74,58.84,58.61,58.77,52900.0,39.6046,39.672,39.5169,39.6248,52900.0
2005-04-06 15:00:00,58.77,58.8,58.7,58.71,81900.0,39.6248,39.645,39.5776,39.5844,81900.0
2005-04-06 15:30:00,58.75,59.02,58.66,58.71,287400.0,39.6113,39.7934,39.5507,39.5844,287400.0
2005-04-07 09:30:00,59.0,59.31,57.77,57.98,331100.0,39.7799,39.9889,38.9506,39.0922,331100.0
2005-04-07 10:00:00,57.99,58.07,57.68,57.7,254600.0,39.0989,39.1529,38.8899,38.9034,254600.0
2005-04-07 10:30:00,57.74,58.65,57.74,58.46,140100.0,38.9304,39.5439,38.9304,39.4158,140100.0
2005-04-07 11:00:00,58.44,59.29,58.42,58.98,153100.0,39.4023,39.9754,39.3888,39.7664,153100.0
2005-04-07 11:30:00,59.03,59.03,58.49,58.68,60400.0,39.8001,39.8001,39.436,39.5641,60400.0
2005-04-07 12:00:00,58.71,58.86,58.62,58.68,15300.0,39.5844,39.6855,39.5237,39.5641,15300.0
2005-04-07 12:30:00,58.68,58.99,58.62,58.62,27400.0,39.5641,39.7732,39.5237,39.5237,27400.0
2005-04-07 13:00:00,58.6,58.68,58.4,58.51,81800.0,39.5102,39.5641,39.3754,39.4495,81800.0
2005-04-07 13:30:00,58.51,58.54,58.1,58.4,84700.0,39.4495,39.4697,39.1731,39.3754,84700.0
2005-04-07 14:00:00,58.4,58.46,58.19,58.21,49200.0,39.3754,39.4158,39.2338,39.2472,49200.0
2005-04-07 14:30:00,58.22,58.66,58.14,58.65,44300.0,39.254,39.5507,39.2001,39.5439,44300.0
2005-04-07 15:00:00,58.67,58.78,58.59,58.6,43900.0,39.5574,39.6316,39.5035,39.5102,43900.0
2005-04-07 15:30:00,58.6,58.93,58.56,58.79,130200.0,39.5102,39.7327,39.4832,39.6383,130200.0
2005-04-08 09:30:00,58.69,58.82,58.3,58.79,54500.0,39.5709,39.6585,39.3079,39.6383,54500.0
2005-04-08 10:00:00,58.8,58.98,58.48,58.63,46700.0,39.645,39.7664,39.4293,39.5304,46700.0
2005-04-08 10:30:00,58.62,58.89,58.5,58.78,68700.0,39.5237,39.7057,39.4428,39.6316,68700.0
2005-04-08 11:00:00,58.75,59.1,58.72,58.94,72100.0,39.6113,39.8473,39.5911,39.7394,72100.0
2005-04-08 11:30:00,58.93,59.03,58.9,59.03,105100.0,39.7327,39.8001,39.7125,39.8001,105100.0
2005-04-08 12:00:00,59.03,59.45,59.03,59.43,140000.0,39.8001,40.0833,39.8001,40.0698,140000.0
2005-04-08 12:30:00,59.43,59.43,59.06,59.06,56900.0,40.0698,40.0698,39.8203,39.8203,56900.0
2005-04-08 13:00:00,59.05,59.21,58.98,59.11,53000.0,39.8136,39.9215,39.7664,39.8541,53000.0
2005-04-08 13:30:00,59.04,59.15,59.04,59.12,29900.0,39.8069,39.881,39.8069,39.8608,29900.0
2005-04-08 14:00:00,59.12,59.2,59.04,59.04,55900.0,39.8608,39.9147,39.8069,39.8069,55900.0
2005-04-08 14:30:00,59.03,59.04,58.92,59.04,50800.0,39.8001,39.8069,39.726,39.8069,50800.0
2005-04-08 15:00:00,59.04,59.21,59.0,59.07,84800.0,39.8069,39.9215,39.7799,39.8271,84800.0
2005-04-08 15:30:00,59.06,59.09,58.82,59.03,146200.0,39.8203,39.8406,39.6585,39.8001,146200.0
2005-04-11 09:30:00,59.26,59.7,59.1,59.64,224400.0,39.9552,40.2519,39.8473,40.2114,224400.0
2005-04-11 10:00:00,59.64,59.65,59.16,59.49,110800.0,40.2114,40.2181,39.8878,40.1103,110800.0
2005-04-11 10:30:00,59.49,59.69,59.22,59.27,68100.0,40.1103,40.2451,39.9282,39.9619,68100.0
2005-04-11 11:00:00,59.26,59.56,59.26,59.51,60500.0,39.9552,40.1575,39.9552,40.1238,60500.0
2005-04-11 11:30:00,59.5,59.56,59.39,59.5,34000.0,40.117,40.1575,40.0428,40.117,34000.0
2005-04-11 12:00:00,59.51,59.67,59.5,59.67,51300.0,40.1238,40.2316,40.117,40.2316,51300.0
2005-04-11 12:30:00,59.67,59.75,59.59,59.61,24200.0,40.2316,40.2856,40.1777,40.1912,24200.0
2005-04-11 13:00:00,59.62,59.74,59.61,59.69,47100.0,40.1979,40.2788,40.1912,40.2451,47100.0
2005-04-11 13:30:00,59.69,59.75,59.45,59.46,61200.0,40.2451,40.2856,40.0833,40.09,61200.0
2005-04-11 14:00:00,59.48,59.7,59.45,59.54,57100.0,40.1035,40.2519,40.0833,40.144,57100.0
2005-04-11 14:30:00,59.54,59.8,59.54,59.7,29100.0,40.144,40.3193,40.144,40.2519,29100.0
2005-04-11 15:00:00,59.7,59.8,59.68,59.71,35000.0,40.2519,40.3193,40.2384,40.2586,35000.0
2005-04-11 15:30:00,59.72,59.76,59.5,59.62,126100.0,40.2653,40.2923,40.117,40.1979,126100.0
2005-04-12 09:30:00,59.8,59.98,59.22,59.4,97200.0,40.3193,40.4406,39.9282,40.0496,97200.0
2005-04-12 10:00:00,59.37,59.7,59.28,59.4,88100.0,40.0294,40.2519,39.9687,40.0496,88100.0
2005-04-12 10:30:00,59.38,59.38,58.87,59.0,69400.0,40.0361,40.0361,39.6922,39.7799,69400.0
2005-04-12 11:00:00,58.98,59.16,58.66,58.66,73900.0,39.7664,39.8878,39.5507,39.5507,73900.0
2005-04-12 11:30:00,58.7,58.89,58.69,58.79,70100.0,39.5776,39.7057,39.5709,39.6383,70100.0
2005-04-12 12:00:00,58.74,58.77,58.62,58.75,59500.0,39.6046,39.6248,39.5237,39.6113,59500.0
2005-04-12 12:30:00,58.75,58.94,58.67,58.71,35100.0,39.6113,39.7394,39.5574,39.5844,35100.0
2005-04-12 13:00:00,58.7,58.72,58.45,58.57,93600.0,39.5776,39.5911,39.4091,39.49,93600.0
2005-04-12 13:30:00,58.54,58.6,58.25,58.49,81800.0,39.4697,39.5102,39.2742,39.436,81800.0
2005-04-12 14:00:00,58.48,59.19,58.37,58.97,144800.0,39.4293,39.908,39.3551,39.7597,144800.0
2005-04-12 14:30:00,58.97,59.45,58.85,59.34,87900.0,39.7597,40.0833,39.6788,40.0091,87900.0
2005-04-12 15:00:00,59.34,59.49,59.19,59.47,59100.0,40.0091,40.1103,39.908,40.0968,59100.0
2005-04-12 15:30:00,59.47,59.59,59.31,59.39,98300.0,40.0968,40.1777,39.9889,40.0428,98300.0
2005-04-13 09:30:00,59.41,59.95,59.07,59.54,110400.0,40.0563,40.4204,39.8271,40.144,110400.0
2005-04-13 10:00:00,59.53,59.79,58.19,58.52,794900.0,40.1372,40.3125,39.2338,39.4563,794900.0
2005-04-13 10:30:00,58.53,58.9,58.44,58.64,226700.0,39.463,39.7125,39.4023,39.5372,226700.0
2005-04-13 11:00:00,58.63,58.72,58.55,58.68,123200.0,39.5304,39.5911,39.4765,39.5641,123200.0
2005-04-13 11:30:00,58.71,59.09,58.71,58.82,94500.0,39.5844,39.8406,39.5844,39.6585,94500.0
2005-04-13 12:00:00,58.8,58.91,58.52,58.58,134200.0,39.645,39.7192,39.4563,39.4967,134200.0
2005-04-13 12:30:00,58.57,58.74,58.51,58.66,60500.0,39.49,39.6046,39.4495,39.5507,60500.0
2005-04-13 13:00:00,58.66,58.66,58.28,58.47,80300.0,39.5507,39.5507,39.2944,39.4225,80300.0
2005-04-13 13:30:00,58.48,58.48,58.0,58.12,106100.0,39.4293,39.4293,39.1057,39.1866,106100.0
2005-04-13 14:00:00,58.13,58.14,57.65,57.7,115800.0,39.1933,39.2001,38.8697,38.9034,115800.0
2005-04-13 14:30:00,57.67,57.95,57.56,57.81,188400.0,38.8832,39.0719,38.809,38.9776,188400.0
2005-04-13 15:00:00,57.8,57.8,57.3,57.43,128500.0,38.9708,38.9708,38.6337,38.7213,128500.0
2005-04-13 15:30:00,57.43,57.71,57.43,57.68,205900.0,38.7213,38.9101,38.7213,38.8899,205900.0
2005-04-14 09:30:00,57.8,57.93,57.55,57.55,128800.0,38.9708,39.0585,38.8023,38.8023,128800.0
2005-04-14 10:00:00,57.55,57.55,56.88,57.13,160200.0,38.8023,38.8023,38.3505,38.5191,160200.0
2005-04-14 10:30:00,57.12,57.42,56.88,57.33,107800.0,38.5123,38.7146,38.3505,38.6539,107800.0
2005-04-14 11:00:00,57.37,57.49,57.0,57.11,88700.0,38.6809,38.7618,38.4314,38.5056,88700.0
2005-04-14 11:30:00,57.11,57.25,56.87,56.94,45100.0,38.5056,38.6,38.3438,38.391,45100.0
2005-04-14 12:00:00,56.94,57.14,56.92,56.92,54800.0,38.391,38.5258,38.3775,38.3775,54800.0
2005-04-14 12:30:00,56.94,57.06,56.85,56.9,67000.0,38.391,38.4719,38.3303,38.364,67000.0
2005-04-14 13:00:00,56.92,56.95,56.59,56.67,69200.0,38.3775,38.3977,38.155,38.2089,69200.0
2005-04-14 13:30:00,56.68,56.72,56.29,56.4,112400.0,38.2157,38.2426,37.9527,38.0269,112400.0
2005-04-14 14:00:00,56.42,56.9,56.35,56.79,93000.0,38.0404,38.364,37.9932,38.2898,93000.0
2005-04-14 14:30:00,56.78,56.79,56.42,56.61,76100.0,38.2831,38.2898,38.0404,38.1685,76100.0
2005-04-14 15:00:00,56.58,56.61,56.35,56.49,73700.0,38.1482,38.1685,37.9932,38.0876,73700.0
2005-04-14 15:30:00,56.49,56.6,56.22,56.43,126900.0,38.0876,38.1617,37.9055,38.0471,126900.0
2005-04-15 09:30:00,56.26,56.29,55.48,56.13,135000.0,37.9325,37.9527,37.4066,37.8448,135000.0
2005-04-15 10:00:00,56.13,56.27,55.88,55.99,200500.0,37.8448,37.9392,37.6763,37.7504,200500.0
2005-04-15 10:30:00,56.0,56.06,55.76,55.76,121400.0,37.7572,37.7976,37.5954,37.5954,121400.0
2005-04-15 11:00:00,55.76,55.82,55.61,55.65,69600.0,37.5954,37.6358,37.4942,37.5212,69600.0
2005-04-15 11:30:00,55.65,55.73,55.47,55.5,87700.0,37.5212,37.5751,37.3998,37.4201,87700.0
2005-04-15 12:00:00,55.48,55.48,54.77,54.9,140400.0,37.4066,37.4066,36.9279,37.0155,140400.0
2005-04-15 12:30:00,54.9,55.0,53.82,53.84,117900.0,37.0155,37.083,36.2874,36.3008,117900.0
2005-04-15 13:00:00,53.85,54.09,53.27,54.0,480200.0,36.3076,36.4694,35.9165,36.4087,480200.0
2005-04-15 13:30:00,54.0,54.42,53.8,53.9,200300.0,36.4087,36.6919,36.2739,36.3413,200300.0
2005-04-15 14:00:00,53.88,54.36,53.86,54.22,199100.0,36.3278,36.6514,36.3143,36.557,199100.0
2005-04-15 14:30:00,54.21,54.48,54.14,54.48,164700.0,36.5503,36.7323,36.5031,36.7323,164700.0
2005-04-15 15:00:00,54.48,54.8,54.12,54.12,238600.0,36.7323,36.9481,36.4896,36.4896,238600.0
2005-04-15 15:30:00,54.12,54.5,54.1,54.39,300200.0,36.4896,36.7458,36.4761,36.6717,300200.0
2005-04-18 09:30:00,54.49,54.95,54.49,54.92,138700.0,36.7391,37.0492,36.7391,37.029,138700.0
2005-04-18 10:00:00,54.92,55.43,54.92,55.12,131400.0,37.029,37.3729,37.029,37.1639,131400.0
2005-04-18 10:30:00,55.11,55.25,55.02,55.15,67000.0,37.1571,37.2515,37.0964,37.1841,67000.0
2005-04-18 11:00:00,55.15,55.21,54.87,54.94,89300.0,37.1841,37.2245,36.9953,37.0425,89300.0
2005-04-18 11:30:00,54.94,55.02,54.78,54.88,63400.0,37.0425,37.0964,36.9346,37.002,63400.0
2005-04-18 12:00:00,54.88,55.08,54.87,55.02,43000.0,37.002,37.1369,36.9953,37.0964,43000.0
2005-04-18 12:30:00,55.0,55.25,54.99,55.24,41000.0,37.083,37.2515,37.0762,37.2448,41000.0
2005-04-18 13:00:00,55.24,55.41,55.12,55.39,67100.0,37.2448,37.3594,37.1639,37.3459,67100.0
2005-04-18 13:30:00,55.38,55.63,55.32,55.6,82300.0,37.3392,37.5077,37.2987,37.4875,82300.0
2005-04-18 14:00:00,55.6,55.84,55.21,55.29,83600.0,37.4875,37.6493,37.2245,37.2785,83600.0
2005-04-18 14:30:00,55.29,55.41,55.17,55.41,64400.0,37.2785,37.3594,37.1976,37.3594,64400.0
2005-04-18 15:00:00,55.4,55.63,55.24,55.63,70500.0,37.3526,37.5077,37.2448,37.5077,70500.0
2005-04-18 15:30:00,55.63,55.67,55.31,55.52,148700.0,37.5077,37.5347,37.292,37.4336,148700.0
2005-04-19 09:30:00,55.78,56.53,55.72,56.5,121600.0,37.6089,38.1145,37.5684,38.0943,121600.0
2005-04-19 10:00:00,56.5,56.52,56.21,56.39,109700.0,38.0943,38.1078,37.8988,38.0201,109700.0
2005-04-19 10:30:00,56.39,56.39,55.9,56.0,67300.0,38.0201,38.0201,37.6898,37.7572,67300.0
2005-04-19 11:00:00,56.01,56.16,55.84,55.84,62000.0,37.7639,37.8651,37.6493,37.6493,62000.0
2005-04-19 11:30:00,55.85,55.92,55.6,55.76,69800.0,37.6561,37.7032,37.4875,37.5954,69800.0
2005-04-19 12:00:00,55.79,55.89,55.53,55.79,45200.0,37.6156,37.683,37.4403,37.6156,45200.0
2005-04-19 12:30:00,55.79,55.89,55.63,55.76,29600.0,37.6156,37.683,37.5077,37.5954,29600.0
2005-04-19 13:00:00,55.78,55.98,55.65,55.97,30400.0,37.6089,37.7437,37.5212,37.737,30400.0
2005-04-19 13:30:00,55.97,56.14,55.9,56.14,50100.0,37.737,37.8516,37.6898,37.8516,50100.0
2005-04-19 14:00:00,56.15,56.49,56.06,56.4,73000.0,37.8583,38.0876,37.7976,38.0269,73000.0
2005-04-19 14:30:00,56.4,56.55,56.34,56.46,85500.0,38.0269,38.128,37.9864,38.0673,85500.0
2005-04-19 15:00:00,56.46,56.48,56.31,56.35,73800.0,38.0673,38.0808,37.9662,37.9932,73800.0
2005-04-19 15:30:00,56.35,56.41,55.81,56.07,92000.0,37.9932,38.0336,37.6291,37.8044,92000.0
2005-04-20 09:30:00,56.3,56.32,55.6,55.84,123300.0,37.9595,37.9729,37.4875,37.6493,123300.0
2005-04-20 10:00:00,55.81,56.3,55.75,55.87,89300.0,37.6291,37.9595,37.5886,37.6695,89300.0
2005-04-20 10:30:00,55.95,55.97,55.5,55.92,44100.0,37.7235,37.737,37.4201,37.7032,44100.0
2005-04-20 11:00:00,55.92,56.22,55.22,55.3,59800.0,37.7032,37.9055,37.2313,37.2852,59800.0
2005-04-20 11:30:00,55.32,55.44,55.03,55.36,40500.0,37.2987,37.3796,37.1032,37.3257,40500.0
2005-04-20 12:00:00,55.34,55.4,55.2,55.23,40500.0,37.3122,37.3526,37.2178,37.238,40500.0
2005-04-20 12:30:00,55.23,55.33,55.05,55.08,15200.0,37.238,37.3054,37.1167,37.1369,15200.0
2005-04-20 13:00:00,55.08,55.1,54.77,54.78,34300.0,37.1369,37.1504,36.9279,36.9346,34300.0
2005-04-20 13:30:00,54.77,54.98,54.41,54.71,68500.0,36.9279,37.0695,36.6852,36.8874,68500.0
2005-04-20 14:00:00,54.73,54.82,54.12,54.25,62800.0,36.9009,36.9616,36.4896,36.5773,62800.0
2005-04-20 14:30:00,54.22,54.7,54.14,54.68,76900.0,36.557,36.8807,36.5031,36.8672,76900.0
2005-04-20 15:00:00,54.69,54.69,54.25,54.47,81500.0,36.8739,36.8739,36.5773,36.7256,81500.0
2005-04-20 15:30:00,54.48,54.48,54.18,54.34,110000.0,36.7323,36.7323,36.5301,36.638,110000.0
2005-04-21 09:30:00,54.95,55.75,54.81,55.35,133200.0,37.0492,37.5886,36.9548,37.3189,133200.0
2005-04-21 10:00:00,55.44,55.44,54.87,54.95,47700.0,37.3796,37.3796,36.9953,37.0492,47700.0
2005-04-21 10:30:00,55.02,55.44,55.02,55.3,39800.0,37.0964,37.3796,37.0964,37.2852,39800.0
2005-04-21 11:00:00,55.33,55.35,55.12,55.35,43900.0,37.3054,37.3189,37.1639,37.3189,43900.0
2005-04-21 11:30:00,55.34,55.49,55.21,55.35,21300.0,37.3122,37.4133,37.2245,37.3189,21300.0
2005-04-21 12:00:00,55.35,55.68,55.35,55.67,39100.0,37.3189,37.5414,37.3189,37.5347,39100.0
2005-04-21 12:30:00,55.64,55.67,55.4,55.4,16400.0,37.5145,37.5347,37.3526,37.3526,16400.0
2005-04-21 13:00:00,55.42,55.7,55.34,55.49,34900.0,37.3661,37.5549,37.3122,37.4133,34900.0
2005-04-21 13:30:00,55.47,55.75,55.43,55.57,21100.0,37.3998,37.5886,37.3729,37.4673,21100.0
2005-04-21 14:00:00,55.57,55.8,55.56,55.78,26800.0,37.4673,37.6223,37.4605,37.6089,26800.0
2005-04-21 14:30:00,55.75,55.78,55.56,55.73,38500.0,37.5886,37.6089,37.4605,37.5751,38500.0
2005-04-21 15:00:00,55.74,55.95,55.74,55.94,43000.0,37.5819,37.7235,37.5819,37.7167,43000.0
2005-04-21 15:30:00,55.94,56.09,55.85,55.98,90600.0,37.7167,37.8179,37.6561,37.7437,90600.0
2005-04-22 09:30:00,55.78,55.78,54.14,54.6,163000.0,37.6089,37.6089,36.5031,36.8133,163000.0
2005-04-22 10:00:00,54.63,55.2,54.63,55.0,104900.0,36.8335,37.2178,36.8335,37.083,104900.0
2005-04-22 10:30:00,55.05,55.08,54.73,54.82,45400.0,37.1167,37.1369,36.9009,36.9616,45400.0
2005-04-22 11:00:00,54.81,55.18,54.81,55.09,31400.0,36.9548,37.2043,36.9548,37.1436,31400.0
2005-04-22 11:30:00,55.07,55.07,54.85,54.92,27300.0,37.1301,37.1301,36.9818,37.029,27300.0
2005-04-22 12:00:00,54.89,54.94,54.7,54.85,29200.0,37.0088,37.0425,36.8807,36.9818,29200.0
2005-04-22 12:30:00,54.83,54.96,54.79,54.81,14600.0,36.9683,37.056,36.9414,36.9548,14600.0
2005-04-22 13:00:00,54.81,55.04,54.78,54.95,20000.0,36.9548,37.1099,36.9346,37.0492,20000.0
2005-04-22 13:30:00,54.98,55.07,54.8,54.94,30500.0,37.0695,37.1301,36.9481,37.0425,30500.0
2005-04-22 14:00:00,54.89,54.9,54.65,54.69,18500.0,37.0088,37.0155,36.847,36.8739,18500.0
2005-04-22 14:30:00,54.71,54.74,54.22,54.4,91000.0,36.8874,36.9077,36.557,36.6784,91000.0
2005-04-22 15:00:00,54.36,54.46,53.85,53.87,148700.0,36.6514,36.7189,36.3076,36.3211,148700.0
2005-04-22 15:30:00,53.87,54.6,53.87,54.47,245100.0,36.3211,36.8133,36.3211,36.7256,245100.0
2005-04-25 09:30:00,55.12,55.38,54.92,55.18,82500.0,37.1639,37.3392,37.029,37.2043,82500.0
2005-04-25 10:00:00,55.18,55.66,55.1,55.33,89900.0,37.2043,37.5279,37.1504,37.3054,89900.0
2005-04-25 10:30:00,55.34,55.48,55.18,55.46,71500.0,37.3122,37.4066,37.2043,37.3931,71500.0
2005-04-25 11:00:00,55.47,55.79,55.45,55.67,114900.0,37.3998,37.6156,37.3864,37.5347,114900.0
2005-04-25 11:30:00,55.63,55.84,55.43,55.77,124000.0,37.5077,37.6493,37.3729,37.6021,124000.0
2005-04-25 12:00:00,55.76,55.9,55.66,55.9,65100.0,37.5954,37.6898,37.5279,37.6898,65100.0
2005-04-25 12:30:00,55.89,55.89,55.63,55.69,38700.0,37.683,37.683,37.5077,37.5482,38700.0
2005-04-25 13:00:00,55.69,55.69,55.48,55.68,62800.0,37.5482,37.5482,37.4066,37.5414,62800.0
2005-04-25 13:30:00,55.68,55.75,55.37,55.55,59700.0,37.5414,37.5886,37.3324,37.4538,59700.0
2005-04-25 14:00:00,55.55,55.62,55.4,55.42,49200.0,37.4538,37.501,37.3526,37.3661,49200.0
2005-04-25 14:30:00,55.43,55.43,55.0,55.11,110600.0,37.3729,37.3729,37.083,37.1571,110600.0
2005-04-25 15:00:00,55.09,55.09,54.75,54.99,116100.0,37.1436,37.1436,36.9144,37.0762,116100.0
2005-04-25 15:30:00,54.99,55.16,54.97,55.1,154000.0,37.0762,37.1908,37.0627,37.1504,154000.0
2005-04-26 09:30:00,54.9,55.08,54.6,54.73,83200.0,37.0155,37.1369,36.8133,36.9009,83200.0
2005-04-26 10:00:00,54.74,55.0,54.74,54.83,94300.0,36.9077,37.083,36.9077,36.9683,94300.0
2005-04-26 10:30:00,54.77,55.53,54.75,55.51,147300.0,36.9279,37.4403,36.9144,37.4268,147300.0
2005-04-26 11:00:00,55.51,55.52,55.17,55.28,40900.0,37.4268,37.4336,37.1976,37.2717,40900.0
2005-04-26 11:30:00,55.24,55.4,54.85,54.9,60000.0,37.2448,37.3526,36.9818,37.0155,60000.0
2005-04-26 12:00:00,54.9,55.26,54.82,55.03,98000.0,37.0155,37.2583,36.9616,37.1032,98000.0
2005-04-26 12:30:00,55.04,55.11,54.88,54.91,36500.0,37.1099,37.1571,37.002,37.0223,36500.0
2005-04-26 13:00:00,54.92,55.11,54.76,54.95,64600.0,37.029,37.1571,36.9211,37.0492,64600.0
2005-04-26 13:30:00,54.97,55.13,54.92,55.09,39800.0,37.0627,37.1706,37.029,37.1436,39800.0
2005-04-26 14:00:00,55.08,55.08,54.75,54.85,64300.0,37.1369,37.1369,36.9144,36.9818,64300.0
2005-04-26 14:30:00,54.85,54.9,54.74,54.77,44200.0,36.9818,37.0155,36.9077,36.9279,44200.0
2005-04-26 15:00:00,54.77,54.96,54.75,54.88,76500.0,36.9279,37.056,36.9144,37.002,76500.0
2005-04-26 15:30:00,54.88,54.89,54.3,54.45,224400.0,37.002,37.0088,36.611,36.7121,224400.0
2005-04-27 09:30:00,54.45,54.9,54.45,54.8,83300.0,36.7121,37.0155,36.7121,36.9481,83300.0
2005-04-27 10:00:00,54.79,55.2,54.58,55.12,79200.0,36.9414,37.2178,36.7998,37.1639,79200.0
2005-04-27 10:30:00,55.12,56.0,55.12,55.98,193700.0,37.1639,37.7572,37.1639,37.7437,193700.0
2005-04-27 11:00:00,55.97,56.03,55.66,56.03,80400.0,37.737,37.7774,37.5279,37.7774,80400.0
2005-04-27 11:30:00,56.03,56.14,55.92,56.08,114200.0,37.7774,37.8516,37.7032,37.8111,114200.0
2005-04-27 12:00:00,56.1,56.13,56.0,56.06,114600.0,37.8246,37.8448,37.7572,37.7976,114600.0
2005-04-27 12:30:00,56.06,56.06,55.9,56.0,25300.0,37.7976,37.7976,37.6898,37.7572,25300.0
2005-04-27 13:00:00,56.0,56.1,55.71,55.71,93300.0,37.7572,37.8246,37.5617,37.5617,93300.0
2005-04-27 13:30:00,55.7,55.88,55.69,55.78,57700.0,37.5549,37.6763,37.5482,37.6089,57700.0
2005-04-27 14:00:00,55.78,55.8,55.56,55.78,48600.0,37.6089,37.6223,37.4605,37.6089,48600.0
2005-04-27 14:30:00,55.78,55.78,55.55,55.64,49600.0,37.6089,37.6089,37.4538,37.5145,49600.0
2005-04-27 15:00:00,55.65,55.81,55.64,55.75,58900.0,37.5212,37.6291,37.5145,37.5886,58900.0
2005-04-27 15:30:00,55.75,55.76,55.25,55.3,163400.0,37.5886,37.5954,37.2515,37.2852,163400.0
2005-04-28 09:30:00,55.35,55.35,54.88,55.0,111900.0,37.3189,37.3189,37.002,37.083,111900.0
2005-04-28 10:00:00,55.0,55.53,54.99,55.42,61800.0,37.083,37.4403,37.0762,37.3661,61800.0
2005-04-28 10:30:00,55.41,55.55,55.32,55.35,106200.0,37.3594,37.4538,37.2987,37.3189,106200.0
2005-04-28 11:00:00,55.33,55.42,55.15,55.2,100100.0,37.3054,37.3661,37.1841,37.2178,100100.0
2005-04-28 11:30:00,55.21,55.21,54.9,54.92,41100.0,37.2245,37.2245,37.0155,37.029,41100.0
2005-04-28 12:00:00,54.95,54.97,54.59,54.65,31900.0,37.0492,37.0627,36.8065,36.847,31900.0
2005-04-28 12:30:00,54.65,54.88,54.65,54.78,59400.0,36.847,37.002,36.847,36.9346,59400.0
2005-04-28 13:00:00,54.77,54.86,54.69,54.73,37800.0,36.9279,36.9886,36.8739,36.9009,37800.0
2005-04-28 13:30:00,54.72,54.94,54.67,54.93,91900.0,36.8942,37.0425,36.8605,37.0358,91900.0
2005-04-28 14:00:00,54.94,55.05,54.52,54.52,113700.0,37.0425,37.1167,36.7593,36.7593,113700.0
2005-04-28 14:30:00,54.52,54.73,54.39,54.61,43900.0,36.7593,36.9009,36.6717,36.82,43900.0
2005-04-28 15:00:00,54.58,54.79,54.58,54.65,63200.0,36.7998,36.9414,36.7998,36.847,63200.0
2005-04-28 15:30:00,54.66,54.67,54.4,54.61,90600.0,36.8537,36.8605,36.6784,36.82,90600.0
2005-04-29 09:30:00,54.82,54.96,54.44,54.45,92400.0,36.9616,37.056,36.7054,36.7121,92400.0
2005-04-29 10:00:00,54.45,54.46,52.63,52.76,281300.0,36.7121,36.7189,35.485,35.5727,281300.0
2005-04-29 10:30:00,52.79,53.23,52.21,53.06,310900.0,35.5929,35.8896,35.2018,35.7749,310900.0
2005-04-29 11:00:00,53.05,53.37,52.99,53.3,188000.0,35.7682,35.9839,35.7277,35.9368,188000.0
2005-04-29 11:30:00,53.3,53.69,53.28,53.57,96400.0,35.9368,36.1997,35.9233,36.1188,96400.0
2005-04-29 12:00:00,53.57,53.68,53.35,53.41,80200.0,36.1188,36.193,35.9705,36.0109,80200.0
2005-04-29 12:30:00,53.39,53.63,53.28,53.55,74000.0,35.9974,36.1592,35.9233,36.1053,74000.0
2005-04-29 13:00:00,53.55,53.76,53.54,53.66,91900.0,36.1053,36.2469,36.0986,36.1795,91900.0
2005-04-29 13:30:00,53.67,53.68,53.3,53.63,115200.0,36.1862,36.193,35.9368,36.1592,115200.0
2005-04-29 14:00:00,53.64,53.76,53.57,53.67,76300.0,36.166,36.2469,36.1188,36.1862,76300.0
2005-04-29 14:30:00,53.67,54.17,53.65,54.05,195800.0,36.1862,36.5233,36.1727,36.4424,195800.0
2005-04-29 15:00:00,54.05,54.11,53.93,54.09,98500.0,36.4424,36.4829,36.3615,36.4694,98500.0
2005-04-29 15:30:00,54.1,54.1,53.96,53.98,145800.0,36.4761,36.4761,36.3817,36.3952,145800.0
2005-05-02 09:30:00,54.2,54.74,54.2,54.74,120900.0,36.5436,36.9077,36.5436,36.9077,120900.0
2005-05-02 10:00:00,54.72,54.92,54.57,54.78,165400.0,36.8942,37.029,36.793,36.9346,165400.0
2005-05-02 10:30:00,54.79,54.92,54.47,54.87,83800.0,36.9414,37.029,36.7256,36.9953,83800.0
2005-05-02 11:00:00,54.86,54.94,54.77,54.9,62000.0,36.9886,37.0425,36.9279,37.0155,62000.0
2005-05-02 11:30:00,54.87,54.99,54.78,54.8,54600.0,36.9953,37.0762,36.9346,36.9481,54600.0
2005-05-02 12:00:00,54.78,55.06,54.74,55.01,35700.0,36.9346,37.1234,36.9077,37.0897,35700.0
2005-05-02 12:30:00,55.01,55.19,54.98,55.11,53500.0,37.0897,37.2111,37.0695,37.1571,53500.0
2005-05-02 13:00:00,55.1,55.18,54.99,55.03,49000.0,37.1504,37.2043,37.0762,37.1032,49000.0
2005-05-02 13:30:00,55.07,55.1,54.86,55.03,63600.0,37.1301,37.1504,36.9886,37.1032,63600.0
2005-05-02 14:00:00,55.04,55.04,54.55,54.57,97600.0,37.1099,37.1099,36.7795,36.793,97600.0
2005-05-02 14:30:00,54.57,54.59,54.35,54.48,113400.0,36.793,36.8065,36.6447,36.7323,113400.0
2005-05-02 15:00:00,54.48,54.9,54.44,54.79,146000.0,36.7323,37.0155,36.7054,36.9414,146000.0
2005-05-02 15:30:00,54.79,55.08,54.78,54.83,158800.0,36.9414,37.1369,36.9346,36.9683,158800.0
2005-05-03 09:30:00,54.88,55.44,54.88,55.21,115500.0,37.002,37.3796,37.002,37.2245,115500.0
2005-05-03 10:00:00,55.31,55.7,55.23,55.69,94000.0,37.292,37.5549,37.238,37.5482,94000.0
2005-05-03 10:30:00,55.75,55.94,55.72,55.82,147600.0,37.5886,37.7167,37.5684,37.6358,147600.0
2005-05-03 11:00:00,55.84,56.14,55.84,56.05,116100.0,37.6493,37.8516,37.6493,37.7909,116100.0
2005-05-03 11:30:00,56.16,56.2,56.03,56.14,72500.0,37.8651,37.892,37.7774,37.8516,72500.0
2005-05-03 12:00:00,56.13,56.13,55.77,55.84,77100.0,37.8448,37.8448,37.6021,37.6493,77100.0
2005-05-03 12:30:00,55.84,56.04,55.84,56.03,69700.0,37.6493,37.7842,37.6493,37.7774,69700.0
2005-05-03 13:00:00,56.04,56.09,55.88,55.94,47200.0,37.7842,37.8179,37.6763,37.7167,47200.0
2005-05-03 13:30:00,55.94,56.02,55.88,55.99,48000.0,37.7167,37.7707,37.6763,37.7504,48000.0
2005-05-03 14:00:00,56.01,56.1,55.8,56.0,66100.0,37.7639,37.8246,37.6223,37.7572,66100.0
2005-05-03 14:30:00,55.9,56.2,55.87,56.1,101100.0,37.6898,37.892,37.6695,37.8246,101100.0
2005-05-03 15:00:00,56.11,56.11,55.82,56.02,171600.0,37.8314,37.8314,37.6358,37.7707,171600.0
2005-05-03 15:30:00,56.02,56.02,55.88,55.93,126100.0,37.7707,37.7707,37.6763,37.71,126100.0
2005-05-04 09:30:00,56.05,56.17,55.71,56.0,88200.0,37.7909,37.8718,37.5617,37.7572,88200.0
2005-05-04 10:00:00,55.99,56.1,55.93,56.01,133100.0,37.7504,37.8246,37.71,37.7639,133100.0
2005-05-04 10:30:00,56.03,56.8,56.01,56.56,107700.0,37.7774,38.2966,37.7639,38.1348,107700.0
2005-05-04 11:00:00,56.59,56.89,56.43,56.82,106000.0,38.155,38.3573,38.0471,38.3101,106000.0
2005-05-04 11:30:00,56.8,56.88,56.44,56.47,108300.0,38.2966,38.3505,38.0539,38.0741,108300.0
2005-05-04 12:00:00,56.47,56.63,56.26,56.46,34100.0,38.0741,38.182,37.9325,38.0673,34100.0
2005-05-04 12:30:00,56.46,56.68,56.45,56.65,49200.0,38.0673,38.2157,38.0606,38.1954,49200.0
2005-05-04 13:00:00,56.65,56.89,56.61,56.78,112000.0,38.1954,38.3573,38.1685,38.2831,112000.0
2005-05-04 13:30:00,56.79,57.04,56.67,56.99,40900.0,38.2898,38.4584,38.2089,38.4247,40900.0
2005-05-04 14:00:00,56.99,56.99,56.82,56.97,135400.0,38.4247,38.4247,38.3101,38.4112,135400.0
2005-05-04 14:30:00,56.95,57.23,56.92,57.06,104500.0,38.3977,38.5865,38.3775,38.4719,104500.0
2005-05-04 15:00:00,57.06,57.26,57.0,57.19,282800.0,38.4719,38.6067,38.4314,38.5595,282800.0
2005-05-04 15:30:00,57.21,57.37,56.9,56.99,245300.0,38.573,38.6809,38.364,38.4247,245300.0
2005-05-05 09:30:00,57.48,58.25,57.0,57.95,339600.0,38.7551,39.2742,38.4314,39.0719,339600.0
2005-05-05 10:00:00,57.96,58.49,57.88,58.0,228400.0,39.0787,39.436,39.0247,39.1057,228400.0
2005-05-05 10:30:00,58.02,58.07,57.74,57.97,124300.0,39.1191,39.1529,38.9304,39.0854,124300.0
2005-05-05 11:00:00,57.98,58.25,57.86,57.87,68800.0,39.0922,39.2742,39.0113,39.018,68800.0
2005-05-05 11:30:00,57.85,58.11,57.85,58.05,87800.0,39.0045,39.1798,39.0045,39.1394,87800.0
2005-05-05 12:00:00,58.05,58.2,58.02,58.11,47200.0,39.1394,39.2405,39.1191,39.1798,47200.0
2005-05-05 12:30:00,58.11,58.34,57.71,57.71,71500.0,39.1798,39.3349,38.9101,38.9101,71500.0
2005-05-05 13:00:00,57.71,57.97,57.47,57.81,144100.0,38.9101,39.0854,38.7483,38.9776,144100.0
2005-05-05 13:30:00,57.82,57.92,57.58,57.84,106600.0,38.9843,39.0517,38.8225,38.9978,106600.0
2005-05-05 14:00:00,57.84,58.03,57.81,57.88,73600.0,38.9978,39.1259,38.9776,39.0247,73600.0
2005-05-05 14:30:00,57.89,58.01,57.72,57.78,189000.0,39.0315,39.1124,38.9169,38.9573,189000.0
2005-05-05 15:00:00,57.73,57.81,57.45,57.6,176300.0,38.9236,38.9776,38.7348,38.836,176300.0
2005-05-05 15:30:00,57.57,57.68,57.33,57.64,210800.0,38.8157,38.8899,38.6539,38.8629,210800.0
2005-05-06 09:30:00,57.78,58.1,57.37,57.8,100200.0,38.9573,39.1731,38.6809,38.9708,100200.0
2005-05-06 10:00:00,57.8,58.25,57.65,58.06,106500.0,38.9708,39.2742,38.8697,39.1461,106500.0
2005-05-06 10:30:00,58.13,58.25,57.8,58.0,77100.0,39.1933,39.2742,38.9708,39.1057,77100.0
2005-05-06 11:00:00,58.01,58.05,57.84,57.84,34200.0,39.1124,39.1394,38.9978,38.9978,34200.0
2005-05-06 11:30:00,57.78,57.84,57.62,57.65,36900.0,38.9573,38.9978,38.8494,38.8697,36900.0
2005-05-06 12:00:00,57.62,57.73,57.58,57.6,45200.0,38.8494,38.9236,38.8225,38.836,45200.0
2005-05-06 12:30:00,57.63,57.64,57.14,57.24,117100.0,38.8562,38.8629,38.5258,38.5932,117100.0
2005-05-06 13:00:00,57.28,57.32,57.19,57.29,63300.0,38.6202,38.6472,38.5595,38.627,63300.0
2005-05-06 13:30:00,57.29,57.31,57.17,57.23,46600.0,38.627,38.6404,38.546,38.5865,46600.0
2005-05-06 14:00:00,57.21,57.6,57.18,57.47,64900.0,38.573,38.836,38.5528,38.7483,64900.0
2005-05-06 14:30:00,57.46,57.49,57.2,57.28,48700.0,38.7416,38.7618,38.5663,38.6202,48700.0
2005-05-06 15:00:00,57.27,57.28,57.0,57.04,122800.0,38.6135,38.6202,38.4314,38.4584,122800.0
2005-05-06 15:30:00,57.05,57.13,56.98,57.0,168100.0,38.4651,38.5191,38.4179,38.4314,168100.0
2005-05-09 09:30:00,57.4,57.91,57.35,57.57,85700.0,38.7011,39.045,38.6674,38.8157,85700.0
2005-05-09 10:00:00,57.58,57.71,57.3,57.63,98000.0,38.8225,38.9101,38.6337,38.8562,98000.0
2005-05-09 10:30:00,57.63,57.77,57.53,57.67,57500.0,38.8562,38.9506,38.7888,38.8832,57500.0
2005-05-09 11:00:00,57.67,58.03,57.64,57.97,57700.0,38.8832,39.1259,38.8629,39.0854,57700.0
2005-05-09 11:30:00,57.97,58.17,57.85,58.17,87600.0,39.0854,39.2203,39.0045,39.2203,87600.0
2005-05-09 12:00:00,58.17,58.17,58.0,58.07,30700.0,39.2203,39.2203,39.1057,39.1529,30700.0
2005-05-09 12:30:00,58.06,58.35,58.04,58.29,43600.0,39.1461,39.3416,39.1326,39.3012,43600.0
2005-05-09 13:00:00,58.26,58.27,58.08,58.17,44500.0,39.281,39.2877,39.1596,39.2203,44500.0
2005-05-09 13:30:00,58.17,58.19,58.1,58.18,75300.0,39.2203,39.2338,39.1731,39.227,75300.0
2005-05-09 14:00:00,58.18,58.23,57.97,58.02,55700.0,39.227,39.2607,39.0854,39.1191,55700.0
2005-05-09 14:30:00,58.02,58.04,57.9,57.97,44700.0,39.1191,39.1326,39.0382,39.0854,44700.0
2005-05-09 15:00:00,57.94,57.97,57.77,57.97,53300.0,39.0652,39.0854,38.9506,39.0854,53300.0
2005-05-09 15:30:00,57.97,58.09,57.89,58.0,59200.0,39.0854,39.1663,39.0315,39.1057,59200.0
2005-05-10 09:30:00,58.0,58.18,57.9,58.04,124900.0,39.1057,39.227,39.0382,39.1326,124900.0
2005-05-10 10:00:00,58.03,58.14,57.95,58.05,114700.0,39.1259,39.2001,39.0719,39.1394,114700.0
2005-05-10 10:30:00,58.06,58.25,57.9,57.98,114800.0,39.1461,39.2742,39.0382,39.0922,114800.0
2005-05-10 11:00:00,57.99,58.02,57.87,57.91,70500.0,39.0989,39.1191,39.018,39.045,70500.0
2005-05-10 11:30:00,57.91,57.98,57.85,57.91,80500.0,39.045,39.0922,39.0045,39.045,80500.0
2005-05-10 12:00:00,57.9,57.99,57.8,57.98,59200.0,39.0382,39.0989,38.9708,39.0922,59200.0
2005-05-10 12:30:00,58.0,58.03,57.81,57.97,52700.0,39.1057,39.1259,38.9776,39.0854,52700.0
2005-05-10 13:00:00,57.99,58.19,57.86,58.19,40200.0,39.0989,39.2338,39.0113,39.2338,40200.0
2005-05-10 13:30:00,58.19,58.25,57.85,57.99,41400.0,39.2338,39.2742,39.0045,39.0989,41400.0
2005-05-10 14:00:00,58.01,58.13,57.81,57.83,37100.0,39.1124,39.1933,38.9776,38.991,37100.0
2005-05-10 14:30:00,57.83,57.86,57.75,57.78,106100.0,38.991,39.0113,38.9371,38.9573,106100.0
2005-05-10 15:00:00,57.78,57.87,57.7,57.78,111100.0,38.9573,39.018,38.9034,38.9573,111100.0
2005-05-10 15:30:00,57.78,57.87,57.65,57.8,99400.0,38.9573,39.018,38.8697,38.9708,99400.0
2005-05-11 09:30:00,57.99,58.4,57.73,57.8,101400.0,39.0989,39.3754,38.9236,38.9708,101400.0
2005-05-11 10:00:00,57.8,57.97,57.74,57.77,84500.0,38.9708,39.0854,38.9304,38.9506,84500.0
2005-05-11 10:30:00,57.82,57.96,57.53,57.76,79600.0,38.9843,39.0787,38.7888,38.9438,79600.0
2005-05-11 11:00:00,57.73,57.92,57.64,57.89,71700.0,38.9236,39.0517,38.8629,39.0315,71700.0
2005-05-11 11:30:00,57.92,57.92,57.71,57.78,48600.0,39.0517,39.0517,38.9101,38.9573,48600.0
2005-05-11 12:00:00,57.78,57.99,57.69,57.98,86600.0,38.9573,39.0989,38.8966,39.0922,86600.0
2005-05-11 12:30:00,57.98,57.99,57.85,57.99,33900.0,39.0922,39.0989,39.0045,39.0989,33900.0
2005-05-11 13:00:00,57.99,58.36,57.99,58.23,45900.0,39.0989,39.3484,39.0989,39.2607,45900.0
2005-05-11 13:30:00,58.22,58.25,58.02,58.22,32400.0,39.254,39.2742,39.1191,39.254,32400.0
2005-05-11 14:00:00,58.22,58.56,58.21,58.54,58100.0,39.254,39.4832,39.2472,39.4697,58100.0
2005-05-11 14:30:00,58.5,58.66,58.45,58.47,60100.0,39.4428,39.5507,39.4091,39.4225,60100.0
2005-05-11 15:00:00,58.49,58.49,58.27,58.41,55700.0,39.436,39.436,39.2877,39.3821,55700.0
2005-05-11 15:30:00,58.39,58.66,58.04,58.66,168400.0,39.3686,39.5507,39.1326,39.5507,168400.0
2005-05-12 09:30:00,58.56,58.9,58.11,58.22,271900.0,39.4832,39.7125,39.1798,39.254,271900.0
2005-05-12 10:00:00,58.22,58.48,58.12,58.35,124600.0,39.254,39.4293,39.1866,39.3416,124600.0
2005-05-12 10:30:00,58.35,58.8,58.3,58.44,149700.0,39.3416,39.645,39.3079,39.4023,149700.0
2005-05-12 11:00:00,58.45,58.59,57.93,58.21,129800.0,39.4091,39.5035,39.0585,39.2472,129800.0
2005-05-12 11:30:00,58.23,58.35,58.0,58.19,92900.0,39.2607,39.3416,39.1057,39.2338,92900.0
2005-05-12 12:00:00,58.19,58.36,57.99,58.0,82300.0,39.2338,39.3484,39.0989,39.1057,82300.0
2005-05-12 12:30:00,58.0,58.09,57.57,57.8,72500.0,39.1057,39.1663,38.8157,38.9708,72500.0
2005-05-12 13:00:00,57.8,58.05,57.78,57.94,111300.0,38.9708,39.1394,38.9573,39.0652,111300.0
2005-05-12 13:30:00,57.95,58.0,57.71,57.86,48800.0,39.0719,39.1057,38.9101,39.0113,48800.0
2005-05-12 14:00:00,57.82,57.91,57.51,57.58,86400.0,38.9843,39.045,38.7753,38.8225,86400.0
2005-05-12 14:30:00,57.58,57.61,57.25,57.26,178700.0,38.8225,38.8427,38.6,38.6067,178700.0
2005-05-12 15:00:00,57.25,57.34,56.89,56.91,155000.0,38.6,38.6607,38.3573,38.3707,155000.0
2005-05-12 15:30:00,56.91,57.05,56.74,57.05,360200.0,38.3707,38.4651,38.2561,38.4651,360200.0
2005-05-13 09:30:00,57.09,57.79,57.09,57.53,139600.0,38.4921,38.9641,38.4921,38.7888,139600.0
2005-05-13 10:00:00,57.5,57.55,57.07,57.38,78600.0,38.7685,38.8023,38.4786,38.6876,78600.0
2005-05-13 10:30:00,57.37,57.57,57.35,57.5,151300.0,38.6809,38.8157,38.6674,38.7685,151300.0
2005-05-13 11:00:00,57.5,57.55,57.27,57.54,64700.0,38.7685,38.8023,38.6135,38.7955,64700.0
2005-05-13 11:30:00,57.52,57.74,57.43,57.57,75300.0,38.782,38.9304,38.7213,38.8157,75300.0
2005-05-13 12:00:00,57.57,57.57,57.3,57.39,34000.0,38.8157,38.8157,38.6337,38.6944,34000.0
2005-05-13 12:30:00,57.35,57.45,57.2,57.38,22400.0,38.6674,38.7348,38.5663,38.6876,22400.0
2005-05-13 13:00:00,57.35,57.42,56.96,57.06,32700.0,38.6674,38.7146,38.4045,38.4719,32700.0
2005-05-13 13:30:00,57.04,57.15,56.68,56.68,88200.0,38.4584,38.5326,38.2157,38.2157,88200.0
2005-05-13 14:00:00,56.65,56.82,56.5,56.54,143100.0,38.1954,38.3101,38.0943,38.1213,143100.0
2005-05-13 14:30:00,56.54,56.54,55.84,56.21,147300.0,38.1213,38.1213,37.6493,37.8988,147300.0
2005-05-13 15:00:00,56.21,56.69,55.97,56.58,116800.0,37.8988,38.2224,37.737,38.1482,116800.0
2005-05-13 15:30:00,56.57,56.85,56.44,56.85,107400.0,38.1415,38.3303,38.0539,38.3303,107400.0
2005-05-16 09:30:00,57.19,57.69,56.98,57.62,119300.0,38.5595,38.8966,38.4179,38.8494,119300.0
2005-05-16 10:00:00,57.65,58.2,57.55,58.17,134300.0,38.8697,39.2405,38.8023,39.2203,134300.0
2005-05-16 10:30:00,58.17,58.41,58.0,58.27,82700.0,39.2203,39.3821,39.1057,39.2877,82700.0
2005-05-16 11:00:00,58.26,58.36,58.09,58.14,84600.0,39.281,39.3484,39.1663,39.2001,84600.0
2005-05-16 11:30:00,58.16,58.4,58.1,58.1,49100.0,39.2135,39.3754,39.1731,39.1731,49100.0
2005-05-16 12:00:00,58.11,58.14,57.91,57.96,64400.0,39.1798,39.2001,39.045,39.0787,64400.0
2005-05-16 12:30:00,57.98,58.0,57.86,58.0,66100.0,39.0922,39.1057,39.0113,39.1057,66100.0
2005-05-16 13:00:00,58.0,58.39,57.95,58.3,64300.0,39.1057,39.3686,39.0719,39.3079,64300.0
2005-05-16 13:30:00,58.29,58.34,58.22,58.29,48900.0,39.3012,39.3349,39.254,39.3012,48900.0
2005-05-16 14:00:00,58.28,58.32,58.15,58.26,43700.0,39.2944,39.3214,39.2068,39.281,43700.0
2005-05-16 14:30:00,58.26,58.42,58.23,58.35,54700.0,39.281,39.3888,39.2607,39.3416,54700.0
2005-05-16 15:00:00,58.36,58.66,58.3,58.44,131300.0,39.3484,39.5507,39.3079,39.4023,131300.0
2005-05-16 15:30:00,58.44,58.5,58.36,58.5,190200.0,39.4023,39.4428,39.3484,39.4428,190200.0
2005-05-17 09:30:00,58.51,58.98,58.2,58.83,108600.0,39.4495,39.7664,39.2405,39.6653,108600.0
2005-05-17 10:00:00,58.82,58.88,58.4,58.56,93000.0,39.6585,39.699,39.3754,39.4832,93000.0
2005-05-17 10:30:00,58.58,58.6,58.2,58.27,102500.0,39.4967,39.5102,39.2405,39.2877,102500.0
2005-05-17 11:00:00,58.28,58.49,58.28,58.31,66500.0,39.2944,39.436,39.2944,39.3147,66500.0
2005-05-17 11:30:00,58.31,58.32,57.95,58.18,150200.0,39.3147,39.3214,39.0719,39.227,150200.0
2005-05-17 12:00:00,58.12,58.19,58.04,58.11,44700.0,39.1866,39.2338,39.1326,39.1798,44700.0
2005-05-17 12:30:00,58.1,58.19,58.05,58.15,55100.0,39.1731,39.2338,39.1394,39.2068,55100.0
2005-05-17 13:00:00,58.16,58.35,58.14,58.3,115100.0,39.2135,39.3416,39.2001,39.3079,115100.0
2005-05-17 13:30:00,58.34,58.48,58.3,58.4,61500.0,39.3349,39.4293,39.3079,39.3754,61500.0
2005-05-17 14:00:00,58.41,58.58,58.38,58.56,174300.0,39.3821,39.4967,39.3619,39.4832,174300.0
2005-05-17 14:30:00,58.55,58.84,58.55,58.62,163900.0,39.4765,39.672,39.4765,39.5237,163900.0
2005-05-17 15:00:00,58.6,58.84,58.58,58.72,128100.0,39.5102,39.672,39.4967,39.5911,128100.0
2005-05-17 15:30:00,58.73,58.98,58.68,58.93,236400.0,39.5978,39.7664,39.5641,39.7327,236400.0
2005-05-18 09:30:00,57.3,57.7,56.43,56.55,1805900.0,38.6337,38.9034,38.0471,38.128,1805900.0
2005-05-18 10:00:00,56.56,56.56,56.16,56.3,780000.0,38.1348,38.1348,37.8651,37.9595,780000.0
2005-05-18 10:30:00,56.29,56.98,56.27,56.98,396300.0,37.9527,38.4179,37.9392,38.4179,396300.0
2005-05-18 11:00:00,57.03,57.37,56.75,57.22,368100.0,38.4516,38.6809,38.2629,38.5798,368100.0
2005-05-18 11:30:00,57.22,57.4,57.08,57.4,278100.0,38.5798,38.7011,38.4854,38.7011,278100.0
2005-05-18 12:00:00,57.39,57.63,57.25,57.41,324900.0,38.6944,38.8562,38.6,38.7079,324900.0
2005-05-18 12:30:00,57.41,57.42,57.08,57.19,178600.0,38.7079,38.7146,38.4854,38.5595,178600.0
2005-05-18 13:00:00,57.2,57.32,56.89,57.05,150900.0,38.5663,38.6472,38.3573,38.4651,150900.0
2005-05-18 13:30:00,57.05,57.17,56.91,56.91,155800.0,38.4651,38.546,38.3707,38.3707,155800.0
2005-05-18 14:00:00,56.9,56.92,56.68,56.75,199000.0,38.364,38.3775,38.2157,38.2629,199000.0
2005-05-18 14:30:00,56.74,56.84,56.42,56.55,285100.0,38.2561,38.3235,38.0404,38.128,285100.0
2005-05-18 15:00:00,56.52,56.77,56.3,56.62,227300.0,38.1078,38.2763,37.9595,38.1752,227300.0
2005-05-18 15:30:00,56.6,56.77,56.42,56.7,307800.0,38.1617,38.2763,38.0404,38.2292,307800.0
2005-05-19 09:30:00,56.7,57.0,56.31,56.7,237800.0,38.2292,38.4314,37.9662,38.2292,237800.0
2005-05-19 10:00:00,56.7,56.78,56.21,56.3,285800.0,38.2292,38.2831,37.8988,37.9595,285800.0
2005-05-19 10:30:00,56.34,56.75,55.8,55.84,387700.0,37.9864,38.2629,37.6223,37.6493,387700.0
2005-05-19 11:00:00,55.84,55.85,55.37,55.37,315800.0,37.6493,37.6561,37.3324,37.3324,315800.0
2005-05-19 11:30:00,55.4,55.85,55.25,55.55,297000.0,37.3526,37.6561,37.2515,37.4538,297000.0
2005-05-19 12:00:00,55.5,55.64,55.32,55.35,214400.0,37.4201,37.5145,37.2987,37.3189,214400.0
2005-05-19 12:30:00,55.34,55.56,55.29,55.35,132100.0,37.3122,37.4605,37.2785,37.3189,132100.0
2005-05-19 13:00:00,55.35,55.44,55.12,55.18,221900.0,37.3189,37.3796,37.1639,37.2043,221900.0
2005-05-19 13:30:00,55.15,55.3,54.74,54.8,270800.0,37.1841,37.2852,36.9077,36.9481,270800.0
2005-05-19 14:00:00,54.75,55.07,54.63,54.9,271900.0,36.9144,37.1301,36.8335,37.0155,271900.0
2005-05-19 14:30:00,54.9,55.05,54.66,54.83,287000.0,37.0155,37.1167,36.8537,36.9683,287000.0
2005-05-19 15:00:00,54.83,55.12,54.77,55.01,436100.0,36.9683,37.1639,36.9279,37.0897,436100.0
2005-05-19 15:30:00,55.01,55.47,54.94,55.13,371800.0,37.0897,37.3998,37.0425,37.1706,371800.0
2005-05-20 09:30:00,53.91,54.04,52.9,53.06,1005400.0,36.348,36.4357,35.6671,35.7749,1005400.0
2005-05-20 10:00:00,53.0,53.05,52.51,52.67,748100.0,35.7345,35.7682,35.4041,35.512,748100.0
2005-05-20 10:30:00,52.66,52.85,52.54,52.7,376300.0,35.5052,35.6333,35.4243,35.5322,376300.0
2005-05-20 11:00:00,52.68,53.19,52.68,52.88,841900.0,35.5187,35.8626,35.5187,35.6536,841900.0
2005-05-20 11:30:00,52.91,53.45,52.87,53.44,395200.0,35.6738,36.0379,35.6468,36.0311,395200.0
2005-05-20 12:00:00,53.44,53.47,53.13,53.45,225700.0,36.0311,36.0514,35.8221,36.0379,225700.0
2005-05-20 12:30:00,53.48,53.72,53.48,53.66,348500.0,36.0581,36.2199,36.0581,36.1795,348500.0
2005-05-20 13:00:00,53.65,53.91,53.65,53.84,222700.0,36.1727,36.348,36.1727,36.3008,222700.0
2005-05-20 13:30:00,53.84,54.02,53.75,53.97,201300.0,36.3008,36.4222,36.2402,36.3885,201300.0
2005-05-20 14:00:00,53.97,54.8,53.95,54.73,629200.0,36.3885,36.9481,36.375,36.9009,629200.0
2005-05-20 14:30:00,54.73,55.07,54.18,54.41,503200.0,36.9009,37.1301,36.5301,36.6852,503200.0
2005-05-20 15:00:00,54.41,54.79,54.2,54.54,246100.0,36.6852,36.9414,36.5436,36.7728,246100.0
2005-05-20 15:30:00,54.51,54.65,54.47,54.49,385400.0,36.7526,36.847,36.7256,36.7391,385400.0
2005-05-23 09:30:00,54.65,55.05,54.61,54.82,321900.0,36.847,37.1167,36.82,36.9616,321900.0
2005-05-23 10:00:00,54.81,55.07,54.81,54.93,194300.0,36.9548,37.1301,36.9548,37.0358,194300.0
2005-05-23 10:30:00,54.94,54.99,54.88,54.98,112300.0,37.0425,37.0762,37.002,37.0695,112300.0
2005-05-23 11:00:00,54.98,55.07,54.9,54.97,131500.0,37.0695,37.1301,37.0155,37.0627,131500.0
2005-05-23 11:30:00,54.98,55.27,54.97,55.13,147500.0,37.0695,37.265,37.0627,37.1706,147500.0
2005-05-23 12:00:00,55.15,55.39,55.11,55.27,89200.0,37.1841,37.3459,37.1571,37.265,89200.0
2005-05-23 12:30:00,55.26,55.39,55.2,55.39,63900.0,37.2583,37.3459,37.2178,37.3459,63900.0
2005-05-23 13:00:00,55.39,55.65,55.39,55.52,107000.0,37.3459,37.5212,37.3459,37.4336,107000.0
2005-05-23 13:30:00,55.52,55.92,55.52,55.81,196300.0,37.4336,37.7032,37.4336,37.6291,196300.0
2005-05-23 14:00:00,55.84,56.15,55.84,56.06,203700.0,37.6493,37.8583,37.6493,37.7976,203700.0
2005-05-23 14:30:00,56.07,56.36,56.04,56.23,213500.0,37.8044,37.9999,37.7842,37.9123,213500.0
2005-05-23 15:00:00,56.23,56.23,56.01,56.08,180500.0,37.9123,37.9123,37.7639,37.8111,180500.0
2005-05-23 15:30:00,56.08,56.24,55.91,55.98,264700.0,37.8111,37.919,37.6965,37.7437,264700.0
2005-05-24 09:30:00,55.86,56.15,55.7,55.8,99000.0,37.6628,37.8583,37.5549,37.6223,99000.0
2005-05-24 10:00:00,55.78,55.93,55.73,55.86,202800.0,37.6089,37.71,37.5751,37.6628,202800.0
2005-05-24 10:30:00,55.89,56.04,55.71,55.87,156300.0,37.683,37.7842,37.5617,37.6695,156300.0
2005-05-24 11:00:00,55.86,56.0,55.76,55.89,96800.0,37.6628,37.7572,37.5954,37.683,96800.0
2005-05-24 11:30:00,55.87,56.05,55.79,56.0,204900.0,37.6695,37.7909,37.6156,37.7572,204900.0
2005-05-24 12:00:00,56.0,56.17,56.0,56.16,38000.0,37.7572,37.8718,37.7572,37.8651,38000.0
2005-05-24 12:30:00,56.15,56.28,56.13,56.25,51400.0,37.8583,37.946,37.8448,37.9257,51400.0
2005-05-24 13:00:00,56.26,56.27,56.13,56.21,38900.0,37.9325,37.9392,37.8448,37.8988,38900.0
2005-05-24 13:30:00,56.19,56.22,56.13,56.21,41100.0,37.8853,37.9055,37.8448,37.8988,41100.0
2005-05-24 14:00:00,56.2,56.29,56.1,56.21,101800.0,37.892,37.9527,37.8246,37.8988,101800.0
2005-05-24 14:30:00,56.2,56.28,55.8,55.83,137800.0,37.892,37.946,37.6223,37.6426,137800.0
2005-05-24 15:00:00,55.83,56.09,55.83,56.04,147800.0,37.6426,37.8179,37.6426,37.7842,147800.0
2005-05-24 15:30:00,56.05,56.23,56.0,56.12,181200.0,37.7909,37.9123,37.7572,37.8381,181200.0
2005-05-25 09:30:00,56.12,56.26,55.8,55.95,273000.0,37.8381,37.9325,37.6223,37.7235,273000.0
2005-05-25 10:00:00,56.03,56.13,55.46,55.79,189300.0,37.7774,37.8448,37.3931,37.6156,189300.0
2005-05-25 10:30:00,55.78,55.89,55.58,55.84,89300.0,37.6089,37.683,37.474,37.6493,89300.0
2005-05-25 11:00:00,55.85,56.02,55.82,55.96,89100.0,37.6561,37.7707,37.6358,37.7302,89100.0
2005-05-25 11:30:00,55.96,55.98,55.77,55.87,53400.0,37.7302,37.7437,37.6021,37.6695,53400.0
2005-05-25 12:00:00,55.87,55.96,55.83,55.85,85900.0,37.6695,37.7302,37.6426,37.6561,85900.0
2005-05-25 12:30:00,55.85,56.0,55.85,55.97,47600.0,37.6561,37.7572,37.6561,37.737,47600.0
2005-05-25 13:00:00,55.98,56.17,55.94,55.94,70100.0,37.7437,37.8718,37.7167,37.7167,70100.0
2005-05-25 13:30:00,55.97,56.0,55.94,55.98,63600.0,37.737,37.7572,37.7167,37.7437,63600.0
2005-05-25 14:00:00,55.98,56.3,55.96,56.3,117900.0,37.7437,37.9595,37.7302,37.9595,117900.0
2005-05-25 14:30:00,56.3,56.44,56.18,56.41,109000.0,37.9595,38.0539,37.8785,38.0336,109000.0
2005-05-25 15:00:00,56.41,56.48,56.32,56.36,61300.0,38.0336,38.0808,37.9729,37.9999,61300.0
2005-05-25 15:30:00,56.35,56.48,56.31,56.39,110500.0,37.9932,38.0808,37.9662,38.0201,110500.0
2005-05-26 09:30:00,57.0,57.2,56.49,56.55,209300.0,38.4314,38.5663,38.0876,38.128,209300.0
2005-05-26 10:00:00,56.55,56.83,56.23,56.8,216700.0,38.128,38.3168,37.9123,38.2966,216700.0
2005-05-26 10:30:00,56.8,56.94,56.75,56.85,132800.0,38.2966,38.391,38.2629,38.3303,132800.0
2005-05-26 11:00:00,56.83,56.93,56.83,56.9,80800.0,38.3168,38.3842,38.3168,38.364,80800.0
2005-05-26 11:30:00,56.86,56.94,56.83,56.85,91200.0,38.337,38.391,38.3168,38.3303,91200.0
2005-05-26 12:00:00,56.83,56.93,56.77,56.92,68900.0,38.3168,38.3842,38.2763,38.3775,68900.0
2005-05-26 12:30:00,56.92,56.94,56.78,56.79,112600.0,38.3775,38.391,38.2831,38.2898,112600.0
2005-05-26 13:00:00,56.8,56.9,56.8,56.88,80200.0,38.2966,38.364,38.2966,38.3505,80200.0
2005-05-26 13:30:00,56.88,56.95,56.83,56.95,70200.0,38.3505,38.3977,38.3168,38.3977,70200.0
2005-05-26 14:00:00,56.95,57.0,56.89,56.91,144100.0,38.3977,38.4314,38.3573,38.3707,144100.0
2005-05-26 14:30:00,56.91,57.0,56.86,57.0,112800.0,38.3707,38.4314,38.337,38.4314,112800.0
2005-05-26 15:00:00,57.0,57.19,56.98,57.18,204800.0,38.4314,38.5595,38.4179,38.5528,204800.0
2005-05-26 15:30:00,57.18,57.4,57.14,57.33,227100.0,38.5528,38.7011,38.5258,38.6539,227100.0
2005-05-27 09:30:00,57.36,57.93,56.88,57.88,134900.0,38.7581,39.1432,38.4337,39.1094,134900.0
2005-05-27 10:00:00,57.88,57.98,57.45,57.78,236100.0,39.1094,39.177,38.8189,39.0419,236100.0
2005-05-27 10:30:00,57.79,57.8,57.49,57.56,199500.0,39.0486,39.0554,38.8459,38.8932,199500.0
2005-05-27 11:00:00,57.56,57.66,57.56,57.63,126100.0,38.8932,38.9608,38.8932,38.9405,126100.0
2005-05-27 11:30:00,57.63,57.68,57.53,57.57,39500.0,38.9405,38.9743,38.8729,38.9,39500.0
2005-05-27 12:00:00,57.57,57.6,57.52,57.6,45200.0,38.9,38.9202,38.8662,38.9202,45200.0
2005-05-27 12:30:00,57.6,57.61,57.53,57.57,26800.0,38.9202,38.927,38.8729,38.9,26800.0
2005-05-27 13:00:00,57.57,57.61,57.51,57.55,51300.0,38.9,38.927,38.8594,38.8865,51300.0
2005-05-27 13:30:00,57.55,57.6,57.5,57.56,35500.0,38.8865,38.9202,38.8527,38.8932,35500.0
2005-05-27 14:00:00,57.58,57.58,57.48,57.51,41300.0,38.9067,38.9067,38.8392,38.8594,41300.0
2005-05-27 14:30:00,57.51,57.53,57.44,57.45,45600.0,38.8594,38.8729,38.8121,38.8189,45600.0
2005-05-27 15:00:00,57.47,57.51,57.41,57.49,95600.0,38.8324,38.8594,38.7919,38.8459,95600.0
2005-05-27 15:30:00,57.49,57.61,57.45,57.57,83700.0,38.8459,38.927,38.8189,38.9,83700.0
2005-05-31 09:30:00,57.75,57.75,56.35,56.84,192400.0,39.0216,39.0216,38.0756,38.4067,192400.0
2005-05-31 10:00:00,56.84,56.89,56.61,56.87,244000.0,38.4067,38.4405,38.2513,38.427,244000.0
2005-05-31 10:30:00,56.89,56.9,56.63,56.65,95700.0,38.4405,38.4473,38.2648,38.2783,95700.0
2005-05-31 11:00:00,56.65,56.84,56.65,56.79,105900.0,38.2783,38.4067,38.2783,38.3729,105900.0
2005-05-31 11:30:00,56.77,56.8,56.6,56.78,51100.0,38.3594,38.3797,38.2445,38.3662,51100.0
2005-05-31 12:00:00,56.79,56.92,56.75,56.88,378300.0,38.3729,38.4608,38.3459,38.4337,378300.0
2005-05-31 12:30:00,56.88,56.92,56.74,56.76,107200.0,38.4337,38.4608,38.3391,38.3527,107200.0
2005-05-31 13:00:00,56.76,57.0,56.68,56.98,118900.0,38.3527,38.5148,38.2986,38.5013,118900.0
2005-05-31 13:30:00,56.97,56.98,56.87,56.94,141000.0,38.4946,38.5013,38.427,38.4743,141000.0
2005-05-31 14:00:00,56.93,57.0,56.82,57.0,220400.0,38.4675,38.5148,38.3932,38.5148,220400.0
2005-05-31 14:30:00,57.0,57.18,56.99,57.04,361500.0,38.5148,38.6364,38.5081,38.5419,361500.0
2005-05-31 15:00:00,57.03,57.35,57.03,57.34,211100.0,38.5351,38.7513,38.5351,38.7446,211100.0
2005-05-31 15:30:00,57.34,57.38,57.21,57.32,450200.0,38.7446,38.7716,38.6567,38.731,450200.0
2005-06-01 09:30:00,57.33,57.82,57.04,57.81,80200.0,38.7378,39.0689,38.5419,39.0621,80200.0
2005-06-01 10:00:00,57.78,58.0,57.69,57.69,107200.0,39.0419,39.1905,38.9811,38.9811,107200.0
2005-06-01 10:30:00,57.69,57.78,57.49,57.67,126600.0,38.9811,39.0419,38.8459,38.9675,126600.0
2005-06-01 11:00:00,57.67,57.75,57.57,57.59,124400.0,38.9675,39.0216,38.9,38.9135,124400.0
2005-06-01 11:30:00,57.55,57.75,57.55,57.73,97800.0,38.8865,39.0216,38.8865,39.0081,97800.0
2005-06-01 12:00:00,57.74,57.75,57.69,57.71,58000.0,39.0148,39.0216,38.9811,38.9946,58000.0
2005-06-01 12:30:00,57.72,57.83,57.71,57.71,84600.0,39.0013,39.0757,38.9946,38.9946,84600.0
2005-06-01 13:00:00,57.73,57.73,57.59,57.66,50600.0,39.0081,39.0081,38.9135,38.9608,50600.0
2005-06-01 13:30:00,57.66,57.7,57.64,57.67,53700.0,38.9608,38.9878,38.9473,38.9675,53700.0
2005-06-01 14:00:00,57.67,57.69,57.37,57.5,69000.0,38.9675,38.9811,38.7648,38.8527,69000.0
2005-06-01 14:30:00,57.52,57.64,57.3,57.49,142700.0,38.8662,38.9473,38.7175,38.8459,142700.0
2005-06-01 15:00:00,57.48,57.55,57.36,57.48,171100.0,38.8392,38.8865,38.7581,38.8392,171100.0
2005-06-01 15:30:00,57.48,57.98,57.48,57.94,182900.0,38.8392,39.177,38.8392,39.15,182900.0
2005-06-02 09:30:00,61.2,62.19,61.2,61.89,1247500.0,41.3528,42.0217,41.3528,41.819,1247500.0
2005-06-02 10:00:00,61.77,62.86,61.75,62.39,1179000.0,41.7379,42.4744,41.7244,42.1568,1179000.0
2005-06-02 10:30:00,62.39,62.73,62.21,62.55,487200.0,42.1568,42.3866,42.0352,42.265,487200.0
2005-06-02 11:00:00,62.55,62.55,62.34,62.5,208000.0,42.265,42.265,42.1231,42.2312,208000.0
2005-06-02 11:30:00,62.54,63.97,62.46,63.91,660600.0,42.2582,43.2244,42.2041,43.1839,660600.0
2005-06-02 12:00:00,63.87,64.77,63.78,64.6,599500.0,43.1569,43.765,43.0961,43.6501,599500.0
2005-06-02 12:30:00,64.6,64.6,64.2,64.24,314100.0,43.6501,43.6501,43.3799,43.4069,314100.0
2005-06-02 13:00:00,64.24,65.04,64.21,65.04,296000.0,43.4069,43.9474,43.3866,43.9474,296000.0
2005-06-02 13:30:00,65.04,65.24,64.86,65.1,469700.0,43.9474,44.0826,43.8258,43.988,469700.0
2005-06-02 14:00:00,65.1,65.68,64.9,65.41,558600.0,43.988,44.3799,43.8528,44.1974,558600.0
2005-06-02 14:30:00,65.41,65.49,64.46,64.5,522900.0,44.1974,44.2515,43.5555,43.5826,522900.0
2005-06-02 15:00:00,64.5,64.81,64.01,64.71,965600.0,43.5826,43.792,43.2515,43.7245,965600.0
2005-06-02 15:30:00,64.8,65.09,64.6,65.03,696900.0,43.7853,43.9812,43.6501,43.9407,696900.0
2005-06-03 09:30:00,65.0,66.27,64.25,65.31,1027400.0,43.9204,44.7786,43.4136,44.1299,1027400.0
2005-06-03 10:00:00,65.35,65.35,64.52,64.92,404700.0,44.1569,44.1569,43.5961,43.8664,404700.0
2005-06-03 10:30:00,65.0,65.12,64.55,64.98,270500.0,43.9204,44.0015,43.6163,43.9069,270500.0
2005-06-03 11:00:00,64.96,65.14,64.87,65.05,152300.0,43.8934,44.015,43.8326,43.9542,152300.0
2005-06-03 11:30:00,65.05,65.05,64.63,64.77,251600.0,43.9542,43.9542,43.6704,43.765,251600.0
2005-06-03 12:00:00,64.77,64.95,64.7,64.95,385700.0,43.765,43.8866,43.7177,43.8866,385700.0
2005-06-03 12:30:00,64.93,65.36,64.86,65.27,182700.0,43.8731,44.1637,43.8258,44.1029,182700.0
2005-06-03 13:00:00,65.23,65.23,65.06,65.12,126900.0,44.0758,44.0758,43.961,44.0015,126900.0
2005-06-03 13:30:00,65.13,65.14,64.9,64.91,103000.0,44.0083,44.015,43.8528,43.8596,103000.0
2005-06-03 14:00:00,64.92,65.07,64.8,65.05,91600.0,43.8664,43.9677,43.7853,43.9542,91600.0
2005-06-03 14:30:00,65.04,65.17,65.03,65.1,175400.0,43.9474,44.0353,43.9407,43.988,175400.0
2005-06-03 15:00:00,65.1,65.22,64.87,64.93,204000.0,43.988,44.0691,43.8326,43.8731,204000.0
2005-06-03 15:30:00,64.93,65.06,64.91,64.98,158500.0,43.8731,43.961,43.8596,43.9069,158500.0
2005-06-06 09:30:00,64.7,64.72,64.05,64.39,374400.0,43.7177,43.7312,43.2785,43.5082,374400.0
2005-06-06 10:00:00,64.39,64.47,64.3,64.36,169800.0,43.5082,43.5623,43.4474,43.488,169800.0
2005-06-06 10:30:00,64.35,64.6,64.32,64.37,144500.0,43.4812,43.6501,43.4609,43.4947,144500.0
2005-06-06 11:00:00,64.36,64.42,64.21,64.29,86600.0,43.488,43.5285,43.3866,43.4407,86600.0
2005-06-06 11:30:00,64.3,64.35,64.22,64.31,51400.0,43.4474,43.4812,43.3934,43.4542,51400.0
2005-06-06 12:00:00,64.31,64.59,64.31,64.47,78600.0,43.4542,43.6434,43.4542,43.5623,78600.0
2005-06-06 12:30:00,64.47,64.64,64.47,64.53,54100.0,43.5623,43.6772,43.5623,43.6028,54100.0
2005-06-06 13:00:00,64.54,64.93,64.5,64.82,112300.0,43.6096,43.8731,43.5826,43.7988,112300.0
2005-06-06 13:30:00,64.8,65.31,64.78,65.25,114500.0,43.7853,44.1299,43.7718,44.0893,114500.0
2005-06-06 14:00:00,65.25,65.25,65.09,65.2,76000.0,44.0893,44.0893,43.9812,44.0556,76000.0
2005-06-06 14:30:00,65.2,65.37,65.14,65.15,74600.0,44.0556,44.1704,44.015,44.0218,74600.0
2005-06-06 15:00:00,65.15,65.25,64.98,65.24,133800.0,44.0218,44.0893,43.9069,44.0826,133800.0
2005-06-06 15:30:00,65.23,65.61,65.2,65.46,219000.0,44.0758,44.3326,44.0556,44.2312,219000.0
2005-06-07 09:30:00,66.1,66.8,65.92,66.58,271600.0,44.6637,45.1367,44.5421,44.988,271600.0
2005-06-07 10:00:00,66.57,67.5,66.55,67.44,283200.0,44.9813,45.6097,44.9677,45.5691,283200.0
2005-06-07 10:30:00,67.44,67.48,67.23,67.4,201000.0,45.5691,45.5961,45.4272,45.5421,201000.0
2005-06-07 11:00:00,67.39,67.47,67.03,67.17,122100.0,45.5353,45.5894,45.2921,45.3867,122100.0
2005-06-07 11:30:00,67.16,67.43,67.15,67.3,129800.0,45.3799,45.5624,45.3732,45.4745,129800.0
2005-06-07 12:00:00,67.31,67.45,67.25,67.41,102800.0,45.4813,45.5759,45.4407,45.5488,102800.0
2005-06-07 12:30:00,67.41,67.82,67.4,67.82,127900.0,45.5488,45.8259,45.5421,45.8259,127900.0
2005-06-07 13:00:00,67.82,68.42,67.82,68.1,324000.0,45.8259,46.2313,45.8259,46.0151,324000.0
2005-06-07 13:30:00,68.11,68.28,67.83,67.93,286000.0,46.0218,46.1367,45.8326,45.9002,286000.0
2005-06-07 14:00:00,67.93,68.16,67.87,67.95,269700.0,45.9002,46.0556,45.8597,45.9137,269700.0
2005-06-07 14:30:00,67.95,68.42,67.94,68.34,177100.0,45.9137,46.2313,45.907,46.1772,177100.0
2005-06-07 15:00:00,68.35,68.5,67.97,68.1,242800.0,46.184,46.2854,45.9272,46.0151,242800.0
2005-06-07 15:30:00,68.1,68.1,67.77,67.91,237100.0,46.0151,46.0151,45.7921,45.8867,237100.0
2005-06-08 09:30:00,67.95,68.15,67.26,67.72,253700.0,45.9137,46.0489,45.4475,45.7583,253700.0
2005-06-08 10:00:00,67.72,67.72,67.04,67.04,110900.0,45.7583,45.7583,45.2988,45.2988,110900.0
2005-06-08 10:30:00,67.04,67.23,66.75,67.05,147200.0,45.2988,45.4272,45.1029,45.3056,147200.0
2005-06-08 11:00:00,67.05,67.13,66.67,66.67,70600.0,45.3056,45.3597,45.0488,45.0488,70600.0
2005-06-08 11:30:00,66.71,67.15,66.71,67.15,70600.0,45.0759,45.3732,45.0759,45.3732,70600.0
2005-06-08 12:00:00,67.15,67.3,66.83,66.84,46900.0,45.3732,45.4745,45.1569,45.1637,46900.0
2005-06-08 12:30:00,66.83,67.01,66.76,66.89,48000.0,45.1569,45.2786,45.1096,45.1975,48000.0
2005-06-08 13:00:00,66.87,66.87,66.66,66.67,63800.0,45.184,45.184,45.0421,45.0488,63800.0
2005-06-08 13:30:00,66.67,66.67,66.23,66.3,74700.0,45.0488,45.0488,44.7515,44.7988,74700.0
2005-06-08 14:00:00,66.27,66.28,65.86,66.15,159300.0,44.7786,44.7853,44.5015,44.6975,159300.0
2005-06-08 14:30:00,66.14,66.14,65.82,65.84,92500.0,44.6907,44.6907,44.4745,44.488,92500.0
2005-06-08 15:00:00,65.82,66.16,65.75,66.08,108600.0,44.4745,44.7042,44.4272,44.6502,108600.0
2005-06-08 15:30:00,66.07,66.1,65.69,65.77,249000.0,44.6434,44.6637,44.3866,44.4407,249000.0
2005-06-09 09:30:00,65.9,66.2,65.7,65.93,138600.0,44.5285,44.7313,44.3934,44.5488,138600.0
2005-06-09 10:00:00,65.95,66.67,65.92,66.52,130500.0,44.5623,45.0488,44.5421,44.9475,130500.0
2005-06-09 10:30:00,66.51,66.68,66.25,66.61,117900.0,44.9407,45.0556,44.765,45.0083,117900.0
2005-06-09 11:00:00,66.63,66.8,66.48,66.48,78100.0,45.0218,45.1367,44.9204,44.9204,78100.0
2005-06-09 11:30:00,66.48,67.2,66.47,67.01,171000.0,44.9204,45.407,44.9137,45.2786,171000.0
2005-06-09 12:00:00,67.0,67.22,66.77,67.05,107900.0,45.2718,45.4205,45.1164,45.3056,107900.0
2005-06-09 12:30:00,67.07,67.29,66.95,67.12,51800.0,45.3191,45.4678,45.238,45.3529,51800.0
2005-06-09 13:00:00,67.11,67.18,66.78,66.95,62200.0,45.3461,45.3934,45.1232,45.238,62200.0
2005-06-09 13:30:00,66.95,67.16,66.91,67.0,56700.0,45.238,45.3799,45.211,45.2718,56700.0
2005-06-09 14:00:00,66.93,67.19,66.8,66.88,144000.0,45.2245,45.4002,45.1367,45.1907,144000.0
2005-06-09 14:30:00,66.88,66.89,66.54,66.58,97300.0,45.1907,45.1975,44.961,44.988,97300.0
2005-06-09 15:00:00,66.57,66.82,66.55,66.73,146200.0,44.9813,45.1502,44.9677,45.0894,146200.0
2005-06-09 15:30:00,66.77,66.97,66.77,66.97,99500.0,45.1164,45.2515,45.1164,45.2515,99500.0
2005-06-10 09:30:00,67.01,67.01,66.51,66.78,91000.0,45.2786,45.2786,44.9407,45.1232,91000.0
2005-06-10 10:00:00,66.77,66.81,66.25,66.38,121200.0,45.1164,45.1434,44.765,44.8529,121200.0
2005-06-10 10:30:00,66.39,66.79,66.36,66.7,66500.0,44.8596,45.1299,44.8394,45.0691,66500.0
2005-06-10 11:00:00,66.67,66.97,66.64,66.91,33400.0,45.0488,45.2515,45.0286,45.211,33400.0
2005-06-10 11:30:00,66.89,66.89,66.5,66.51,45100.0,45.1975,45.1975,44.934,44.9407,45100.0
2005-06-10 12:00:00,66.51,66.65,66.43,66.54,79100.0,44.9407,45.0353,44.8867,44.961,79100.0
2005-06-10 12:30:00,66.54,66.78,66.54,66.58,17200.0,44.961,45.1232,44.961,44.988,17200.0
2005-06-10 13:00:00,66.57,66.67,66.49,66.64,36000.0,44.9813,45.0488,44.9272,45.0286,36000.0
2005-06-10 13:30:00,66.64,66.9,66.64,66.87,50400.0,45.0286,45.2042,45.0286,45.184,50400.0
2005-06-10 14:00:00,66.87,66.94,66.74,66.87,48500.0,45.184,45.2313,45.0961,45.184,48500.0
2005-06-10 14:30:00,66.87,67.03,66.84,66.89,68400.0,45.184,45.2921,45.1637,45.1975,68400.0
2005-06-10 15:00:00,66.89,66.96,66.86,66.9,59500.0,45.1975,45.2448,45.1772,45.2042,59500.0
2005-06-10 15:30:00,66.9,67.15,66.9,67.09,153500.0,45.2042,45.3732,45.2042,45.3326,153500.0
2005-06-13 09:30:00,67.09,67.26,66.6,66.73,113700.0,45.3326,45.4475,45.0015,45.0894,113700.0
2005-06-13 10:00:00,66.68,66.74,66.39,66.62,70400.0,45.0556,45.0961,44.8596,45.015,70400.0
2005-06-13 10:30:00,66.63,67.48,66.63,67.27,82100.0,45.0218,45.5961,45.0218,45.4542,82100.0
2005-06-13 11:00:00,67.27,67.49,67.0,67.0,83800.0,45.4542,45.6029,45.2718,45.2718,83800.0
2005-06-13 11:30:00,67.01,67.17,67.0,67.1,74500.0,45.2786,45.3867,45.2718,45.3394,74500.0
2005-06-13 12:00:00,67.1,67.15,67.05,67.08,59300.0,45.3394,45.3732,45.3056,45.3259,59300.0
2005-06-13 12:30:00,67.08,67.09,67.0,67.04,27500.0,45.3259,45.3326,45.2718,45.2988,27500.0
2005-06-13 13:00:00,67.04,67.04,66.94,66.97,74000.0,45.2988,45.2988,45.2313,45.2515,74000.0
2005-06-13 13:30:00,66.97,67.02,66.86,66.86,88000.0,45.2515,45.2853,45.1772,45.1772,88000.0
2005-06-13 14:00:00,66.86,66.93,66.65,66.65,56400.0,45.1772,45.2245,45.0353,45.0353,56400.0
2005-06-13 14:30:00,66.66,66.79,66.55,66.59,91400.0,45.0421,45.1299,44.9677,44.9948,91400.0
2005-06-13 15:00:00,66.59,66.63,66.31,66.45,141800.0,44.9948,45.0218,44.8056,44.9002,141800.0
2005-06-13 15:30:00,66.45,66.65,66.42,66.6,137900.0,44.9002,45.0353,44.8799,45.0015,137900.0
2005-06-14 09:30:00,66.28,66.98,66.28,66.73,139600.0,44.7853,45.2583,44.7853,45.0894,139600.0
2005-06-14 10:00:00,66.73,66.73,66.39,66.61,114300.0,45.0894,45.0894,44.8596,45.0083,114300.0
2005-06-14 10:30:00,66.61,66.76,66.59,66.75,151400.0,45.0083,45.1096,44.9948,45.1029,151400.0
2005-06-14 11:00:00,66.76,66.79,66.55,66.61,142400.0,45.1096,45.1299,44.9677,45.0083,142400.0
2005-06-14 11:30:00,66.62,66.93,66.61,66.87,313900.0,45.015,45.2245,45.0083,45.184,313900.0
2005-06-14 12:00:00,66.9,67.0,66.88,66.95,188000.0,45.2042,45.2718,45.1907,45.238,188000.0
2005-06-14 12:30:00,66.97,66.98,66.87,66.92,43400.0,45.2515,45.2583,45.184,45.2178,43400.0
2005-06-14 13:00:00,66.92,67.06,66.85,67.01,130800.0,45.2178,45.3124,45.1705,45.2786,130800.0
2005-06-14 13:30:00,67.01,67.29,66.98,67.29,181900.0,45.2786,45.4678,45.2583,45.4678,181900.0
2005-06-14 14:00:00,67.3,67.98,67.29,67.89,274100.0,45.4745,45.934,45.4678,45.8732,274100.0
2005-06-14 14:30:00,67.89,68.04,67.75,68.0,162100.0,45.8732,45.9745,45.7786,45.9475,162100.0
2005-06-14 15:00:00,67.99,68.6,67.97,68.5,267800.0,45.9408,46.3529,45.9272,46.2854,267800.0
2005-06-14 15:30:00,68.58,68.58,68.22,68.46,216200.0,46.3394,46.3394,46.0962,46.2583,216200.0
2005-06-15 09:30:00,69.0,69.23,68.58,68.88,210500.0,46.6232,46.7786,46.3394,46.5421,210500.0
2005-06-15 10:00:00,68.93,68.95,68.53,68.56,175900.0,46.5759,46.5894,46.3056,46.3259,175900.0
2005-06-15 10:30:00,68.56,68.56,68.19,68.23,159600.0,46.3259,46.3259,46.0759,46.1029,159600.0
2005-06-15 11:00:00,68.27,68.5,68.1,68.45,62600.0,46.1299,46.2854,46.0151,46.2516,62600.0
2005-06-15 11:30:00,68.48,68.5,68.18,68.26,59900.0,46.2718,46.2854,46.0691,46.1232,59900.0
2005-06-15 12:00:00,68.27,68.42,68.25,68.3,34700.0,46.1299,46.2313,46.1164,46.1502,34700.0
2005-06-15 12:30:00,68.3,68.43,68.07,68.15,42200.0,46.1502,46.2381,45.9948,46.0489,42200.0
2005-06-15 13:00:00,68.14,68.38,67.73,67.99,99100.0,46.0421,46.2043,45.7651,45.9408,99100.0
2005-06-15 13:30:00,67.99,68.17,67.73,68.06,54200.0,45.9408,46.0624,45.7651,45.9881,54200.0
2005-06-15 14:00:00,68.06,68.46,67.93,68.25,68500.0,45.9881,46.2583,45.9002,46.1164,68500.0
2005-06-15 14:30:00,68.26,68.48,68.23,68.37,68900.0,46.1232,46.2718,46.1029,46.1975,68900.0
2005-06-15 15:00:00,68.37,68.59,68.28,68.59,61000.0,46.1975,46.3462,46.1367,46.3462,61000.0
2005-06-15 15:30:00,68.6,68.7,68.4,68.43,162600.0,46.3529,46.4205,46.2178,46.2381,162600.0
2005-06-16 09:30:00,68.39,68.55,68.0,68.21,79100.0,46.211,46.3191,45.9475,46.0894,79100.0
2005-06-16 10:00:00,68.2,68.3,67.68,67.98,78800.0,46.0826,46.1502,45.7313,45.934,78800.0
2005-06-16 10:30:00,67.91,68.11,67.76,67.85,49700.0,45.8867,46.0218,45.7853,45.8462,49700.0
2005-06-16 11:00:00,67.86,67.96,67.78,67.8,61000.0,45.8529,45.9205,45.7989,45.8124,61000.0
2005-06-16 11:30:00,67.81,67.97,67.8,67.97,46100.0,45.8191,45.9272,45.8124,45.9272,46100.0
2005-06-16 12:00:00,67.95,67.95,67.69,67.84,51000.0,45.9137,45.9137,45.738,45.8394,51000.0
2005-06-16 12:30:00,67.83,68.1,67.83,67.99,31800.0,45.8326,46.0151,45.8326,45.9408,31800.0
2005-06-16 13:00:00,67.99,68.05,67.92,67.99,22200.0,45.9408,45.9813,45.8935,45.9408,22200.0
2005-06-16 13:30:00,67.99,68.13,67.99,68.03,34800.0,45.9408,46.0354,45.9408,45.9678,34800.0
2005-06-16 14:00:00,68.03,68.88,68.0,68.8,181100.0,45.9678,46.5421,45.9475,46.4881,181100.0
2005-06-16 14:30:00,68.75,69.82,68.59,69.49,562300.0,46.4543,47.1773,46.3462,46.9543,562300.0
2005-06-16 15:00:00,69.51,70.0,69.41,69.96,281100.0,46.9678,47.2989,46.9002,47.2719,281100.0
2005-06-16 15:30:00,69.96,70.25,69.7,69.77,363700.0,47.2719,47.4678,47.0962,47.1435,363700.0
2005-06-17 09:30:00,69.83,70.25,69.6,69.87,289300.0,47.184,47.4678,47.0286,47.2111,289300.0
2005-06-17 10:00:00,69.8,69.86,69.33,69.45,318300.0,47.1638,47.2043,46.8462,46.9273,318300.0
2005-06-17 10:30:00,69.45,69.74,69.27,69.31,104500.0,46.9273,47.1232,46.8056,46.8327,104500.0
2005-06-17 11:00:00,69.31,69.39,69.02,69.13,116000.0,46.8327,46.8867,46.6367,46.711,116000.0
2005-06-17 11:30:00,69.12,69.21,69.07,69.19,53200.0,46.7043,46.7651,46.6705,46.7516,53200.0
2005-06-17 12:00:00,69.19,69.19,68.85,68.87,62400.0,46.7516,46.7516,46.5219,46.5354,62400.0
2005-06-17 12:30:00,68.85,69.12,68.83,69.06,67100.0,46.5219,46.7043,46.5083,46.6637,67100.0
2005-06-17 13:00:00,69.08,69.31,68.92,68.93,60100.0,46.6773,46.8327,46.5692,46.5759,60100.0
2005-06-17 13:30:00,68.93,69.22,68.92,69.12,68700.0,46.5759,46.7719,46.5692,46.7043,68700.0
2005-06-17 14:00:00,69.12,69.15,68.86,68.93,67300.0,46.7043,46.7246,46.5286,46.5759,67300.0
2005-06-17 14:30:00,68.91,68.94,68.84,68.88,61300.0,46.5624,46.5827,46.5151,46.5421,61300.0
2005-06-17 15:00:00,68.89,68.98,68.81,68.87,114700.0,46.5489,46.6097,46.4948,46.5354,114700.0
2005-06-17 15:30:00,68.9,69.02,68.89,68.99,207200.0,46.5556,46.6367,46.5489,46.6165,207200.0
2005-06-20 09:30:00,68.96,68.96,67.51,67.63,190900.0,46.5962,46.5962,45.6164,45.6975,190900.0
2005-06-20 10:00:00,67.67,68.5,67.67,68.5,134900.0,45.7245,46.2854,45.7245,46.2854,134900.0
2005-06-20 10:30:00,68.51,69.0,68.41,68.76,115100.0,46.2921,46.6232,46.2245,46.461,115100.0
2005-06-20 11:00:00,68.76,68.79,68.52,68.64,62300.0,46.461,46.4813,46.2989,46.38,62300.0
2005-06-20 11:30:00,68.6,68.66,68.52,68.59,45200.0,46.3529,46.3935,46.2989,46.3462,45200.0
2005-06-20 12:00:00,68.59,68.7,68.51,68.67,45800.0,46.3462,46.4205,46.2921,46.4002,45800.0
2005-06-20 12:30:00,68.68,68.7,68.6,68.6,29700.0,46.407,46.4205,46.3529,46.3529,29700.0
2005-06-20 13:00:00,68.6,68.62,68.48,68.54,29800.0,46.3529,46.3664,46.2718,46.3124,29800.0
2005-06-20 13:30:00,68.54,68.6,68.37,68.4,47700.0,46.3124,46.3529,46.1975,46.2178,47700.0
2005-06-20 14:00:00,68.41,68.55,68.4,68.5,75800.0,46.2245,46.3191,46.2178,46.2854,75800.0
2005-06-20 14:30:00,68.51,68.72,68.44,68.65,73800.0,46.2921,46.434,46.2448,46.3867,73800.0
2005-06-20 15:00:00,68.65,68.77,68.55,68.75,60300.0,46.3867,46.4678,46.3191,46.4543,60300.0
2005-06-20 15:30:00,68.75,69.01,68.7,68.98,131000.0,46.4543,46.63,46.4205,46.6097,131000.0
2005-06-21 09:30:00,68.88,69.25,68.04,68.3,92900.0,46.5421,46.7921,45.9745,46.1502,92900.0
2005-06-21 10:00:00,68.22,68.68,68.09,68.58,91000.0,46.0962,46.407,46.0083,46.3394,91000.0
2005-06-21 10:30:00,68.62,69.05,68.54,68.8,67100.0,46.3664,46.657,46.3124,46.4881,67100.0
2005-06-21 11:00:00,68.79,68.93,68.69,68.72,33800.0,46.4813,46.5759,46.4137,46.434,33800.0
2005-06-21 11:30:00,68.68,68.94,68.67,68.7,30500.0,46.407,46.5827,46.4002,46.4205,30500.0
2005-06-21 12:00:00,68.71,68.97,68.7,68.88,35300.0,46.4273,46.6029,46.4205,46.5421,35300.0
2005-06-21 12:30:00,68.85,69.06,68.8,69.05,27300.0,46.5219,46.6637,46.4881,46.657,27300.0
2005-06-21 13:00:00,69.06,69.1,68.85,68.94,43500.0,46.6637,46.6908,46.5219,46.5827,43500.0
2005-06-21 13:30:00,68.94,69.01,68.78,68.79,31700.0,46.5827,46.63,46.4746,46.4813,31700.0
2005-06-21 14:00:00,68.79,68.9,68.73,68.78,34900.0,46.4813,46.5556,46.4408,46.4746,34900.0
2005-06-21 14:30:00,68.78,68.94,68.74,68.85,37900.0,46.4746,46.5827,46.4475,46.5219,37900.0
2005-06-21 15:00:00,68.85,68.88,68.65,68.84,71800.0,46.5219,46.5421,46.3867,46.5151,71800.0
2005-06-21 15:30:00,68.83,68.91,68.74,68.9,54700.0,46.5083,46.5624,46.4475,46.5556,54700.0
2005-06-22 09:30:00,69.5,69.99,69.44,69.65,247400.0,46.9611,47.2921,46.9205,47.0624,247400.0
2005-06-22 10:00:00,69.62,69.75,69.5,69.51,136600.0,47.0421,47.13,46.9611,46.9678,136600.0
2005-06-22 10:30:00,69.4,69.62,69.27,69.36,123200.0,46.8935,47.0421,46.8056,46.8665,123200.0
2005-06-22 11:00:00,69.36,69.65,68.92,69.55,99800.0,46.8665,47.0624,46.5692,46.9948,99800.0
2005-06-22 11:30:00,69.56,69.76,69.45,69.52,54400.0,47.0016,47.1367,46.9273,46.9746,54400.0
2005-06-22 12:00:00,69.54,69.76,69.5,69.69,36400.0,46.9881,47.1367,46.9611,47.0894,36400.0
2005-06-22 12:30:00,69.7,69.72,69.49,69.71,30000.0,47.0962,47.1097,46.9543,47.103,30000.0
2005-06-22 13:00:00,69.72,69.86,69.61,69.74,37800.0,47.1097,47.2043,47.0354,47.1232,37800.0
2005-06-22 13:30:00,69.7,69.75,69.54,69.56,45900.0,47.0962,47.13,46.9881,47.0016,45900.0
2005-06-22 14:00:00,69.56,69.62,69.44,69.5,61600.0,47.0016,47.0421,46.9205,46.9611,61600.0
2005-06-22 14:30:00,69.51,69.69,69.45,69.6,62500.0,46.9678,47.0894,46.9273,47.0286,62500.0
2005-06-22 15:00:00,69.6,69.79,69.58,69.76,40200.0,47.0286,47.157,47.0151,47.1367,40200.0
2005-06-22 15:30:00,69.75,69.87,69.66,69.78,69600.0,47.13,47.2111,47.0692,47.1503,69600.0
2005-06-23 09:30:00,69.82,70.42,69.42,69.9,91100.0,47.1773,47.5827,46.907,47.2313,91100.0
2005-06-23 10:00:00,69.97,70.01,69.61,69.76,68300.0,47.2786,47.3057,47.0354,47.1367,68300.0
2005-06-23 10:30:00,69.71,69.8,69.5,69.66,53400.0,47.103,47.1638,46.9611,47.0692,53400.0
2005-06-23 11:00:00,69.66,70.13,69.66,70.0,50500.0,47.0692,47.3867,47.0692,47.2989,50500.0
2005-06-23 11:30:00,70.0,70.19,69.82,69.83,30400.0,47.2989,47.4273,47.1773,47.184,30400.0
2005-06-23 12:00:00,69.9,69.94,69.82,69.83,44300.0,47.2313,47.2584,47.1773,47.184,44300.0
2005-06-23 12:30:00,69.79,69.93,69.62,69.69,26400.0,47.157,47.2516,47.0421,47.0894,26400.0
2005-06-23 13:00:00,69.68,69.76,69.62,69.63,42500.0,47.0827,47.1367,47.0421,47.0489,42500.0
2005-06-23 13:30:00,69.62,69.73,69.05,69.29,91400.0,47.0421,47.1165,46.657,46.8192,91400.0
2005-06-23 14:00:00,69.29,69.51,69.17,69.26,40300.0,46.8192,46.9678,46.7381,46.7989,40300.0
2005-06-23 14:30:00,69.24,69.43,69.19,69.26,47200.0,46.7854,46.9138,46.7516,46.7989,47200.0
2005-06-23 15:00:00,69.24,69.26,68.97,68.98,50700.0,46.7854,46.7989,46.6029,46.6097,50700.0
2005-06-23 15:30:00,68.97,68.97,68.53,68.58,145700.0,46.6029,46.6029,46.3056,46.3394,145700.0
2005-06-24 09:30:00,68.4,68.51,68.02,68.11,85800.0,46.2178,46.2921,45.961,46.0218,85800.0
2005-06-24 10:00:00,68.11,68.17,67.6,67.7,74700.0,46.0218,46.0624,45.6772,45.7448,74700.0
2005-06-24 10:30:00,67.7,68.12,67.54,67.98,91500.0,45.7448,46.0286,45.6367,45.934,91500.0
2005-06-24 11:00:00,67.98,68.0,67.71,67.75,53400.0,45.934,45.9475,45.7516,45.7786,53400.0
2005-06-24 11:30:00,67.78,67.92,67.7,67.72,33700.0,45.7989,45.8935,45.7448,45.7583,33700.0
2005-06-24 12:00:00,67.74,67.78,67.52,67.62,51600.0,45.7718,45.7989,45.6232,45.6907,51600.0
2005-06-24 12:30:00,67.56,67.86,67.56,67.85,24500.0,45.6502,45.8529,45.6502,45.8462,24500.0
2005-06-24 13:00:00,67.84,67.88,67.56,67.56,53400.0,45.8394,45.8664,45.6502,45.6502,53400.0
2005-06-24 13:30:00,67.56,67.6,67.3,67.32,37100.0,45.6502,45.6772,45.4745,45.488,37100.0
2005-06-24 14:00:00,67.33,67.33,67.13,67.23,59800.0,45.4948,45.4948,45.3597,45.4272,59800.0
2005-06-24 14:30:00,67.2,67.4,67.18,67.2,39500.0,45.407,45.5421,45.3934,45.407,39500.0
2005-06-24 15:00:00,67.2,67.35,67.05,67.1,96100.0,45.407,45.5083,45.3056,45.3394,96100.0
2005-06-24 15:30:00,67.1,67.19,66.99,66.99,207700.0,45.3394,45.4002,45.2651,45.2651,207700.0
2005-06-27 09:30:00,66.75,66.89,66.28,66.52,122400.0,45.1029,45.1975,44.7853,44.9475,122400.0
2005-06-27 10:00:00,66.56,66.94,66.45,66.94,54200.0,44.9745,45.2313,44.9002,45.2313,54200.0
2005-06-27 10:30:00,66.94,67.3,66.9,66.99,62100.0,45.2313,45.4745,45.2042,45.2651,62100.0
2005-06-27 11:00:00,66.99,67.13,66.78,66.81,57900.0,45.2651,45.3597,45.1232,45.1434,57900.0
2005-06-27 11:30:00,66.81,66.97,66.79,66.92,33400.0,45.1434,45.2515,45.1299,45.2178,33400.0
2005-06-27 12:00:00,66.92,67.25,66.92,67.24,24600.0,45.2178,45.4407,45.2178,45.434,24600.0
2005-06-27 12:30:00,67.26,67.45,67.23,67.34,37000.0,45.4475,45.5759,45.4272,45.5015,37000.0
2005-06-27 13:00:00,67.36,67.38,67.06,67.09,27000.0,45.5151,45.5286,45.3124,45.3326,27000.0
2005-06-27 13:30:00,67.08,67.13,66.78,66.9,25500.0,45.3259,45.3597,45.1232,45.2042,25500.0
2005-06-27 14:00:00,66.85,67.06,66.66,66.94,37800.0,45.1705,45.3124,45.0421,45.2313,37800.0
2005-06-27 14:30:00,66.94,67.5,66.94,67.34,63200.0,45.2313,45.6097,45.2313,45.5015,63200.0
2005-06-27 15:00:00,67.29,67.4,67.15,67.38,28800.0,45.4678,45.5421,45.3732,45.5286,28800.0
2005-06-27 15:30:00,67.37,67.42,67.25,67.38,50600.0,45.5218,45.5556,45.4407,45.5286,50600.0
2005-06-28 09:30:00,68.0,68.85,67.93,68.73,185800.0,45.9475,46.5219,45.9002,46.4408,185800.0
2005-06-28 10:00:00,68.75,68.99,68.5,68.71,110900.0,46.4543,46.6165,46.2854,46.4273,110900.0
2005-06-28 10:30:00,68.69,68.74,68.4,68.47,92600.0,46.4137,46.4475,46.2178,46.2651,92600.0
2005-06-28 11:00:00,68.51,68.96,68.51,68.85,50500.0,46.2921,46.5962,46.2921,46.5219,50500.0
2005-06-28 11:30:00,68.83,68.97,68.79,68.83,44800.0,46.5083,46.6029,46.4813,46.5083,44800.0
2005-06-28 12:00:00,68.81,68.93,68.77,68.77,27500.0,46.4948,46.5759,46.4678,46.4678,27500.0
2005-06-28 12:30:00,68.78,68.79,68.67,68.74,22500.0,46.4746,46.4813,46.4002,46.4475,22500.0
2005-06-28 13:00:00,68.74,69.0,68.74,68.83,32500.0,46.4475,46.6232,46.4475,46.5083,32500.0
2005-06-28 13:30:00,68.83,69.35,68.65,69.26,108400.0,46.5083,46.8597,46.3867,46.7989,108400.0
2005-06-28 14:00:00,69.26,69.47,68.96,69.1,82400.0,46.7989,46.9408,46.5962,46.6908,82400.0
2005-06-28 14:30:00,69.11,69.47,69.0,69.07,59200.0,46.6975,46.9408,46.6232,46.6705,59200.0
2005-06-28 15:00:00,69.07,69.25,68.84,68.95,77900.0,46.6705,46.7921,46.5151,46.5894,77900.0
2005-06-28 15:30:00,68.93,69.33,68.85,69.26,112200.0,46.5759,46.8462,46.5219,46.7989,112200.0
2005-06-29 09:30:00,69.94,70.45,69.6,70.45,286400.0,47.2584,47.603,47.0286,47.603,286400.0
2005-06-29 10:00:00,70.43,70.8,70.35,70.77,188200.0,47.5895,47.8395,47.5354,47.8192,188200.0
2005-06-29 10:30:00,70.76,71.0,70.4,70.88,178600.0,47.8124,47.9746,47.5692,47.8935,178600.0
2005-06-29 11:00:00,70.88,70.89,70.52,70.58,70600.0,47.8935,47.9003,47.6503,47.6908,70600.0
2005-06-29 11:30:00,70.58,70.66,70.25,70.25,78700.0,47.6908,47.7449,47.4678,47.4678,78700.0
2005-06-29 12:00:00,70.3,70.45,70.26,70.29,54800.0,47.5016,47.603,47.4746,47.4949,54800.0
2005-06-29 12:30:00,70.3,70.37,70.13,70.13,55300.0,47.5016,47.5489,47.3867,47.3867,55300.0
2005-06-29 13:00:00,70.12,70.24,69.67,69.69,151800.0,47.38,47.4611,47.0759,47.0894,151800.0
2005-06-29 13:30:00,69.69,69.71,68.9,68.95,112400.0,47.0894,47.103,46.5556,46.5894,112400.0
2005-06-29 14:00:00,68.95,69.34,68.77,69.3,168100.0,46.5894,46.8529,46.4678,46.8259,168100.0
2005-06-29 14:30:00,69.32,69.62,69.26,69.39,149100.0,46.8394,47.0421,46.7989,46.8867,149100.0
2005-06-29 15:00:00,69.39,69.56,69.27,69.34,118300.0,46.8867,47.0016,46.8056,46.8529,118300.0
2005-06-29 15:30:00,69.37,69.6,68.93,69.45,257200.0,46.8732,47.0286,46.5759,46.9273,257200.0
2005-06-30 09:30:00,69.55,69.95,68.91,69.26,182400.0,46.9948,47.2651,46.5624,46.7989,182400.0
2005-06-30 10:00:00,69.27,69.64,69.21,69.47,89700.0,46.8056,47.0557,46.7651,46.9408,89700.0
2005-06-30 10:30:00,69.47,69.68,69.47,69.53,60500.0,46.9408,47.0827,46.9408,46.9813,60500.0
2005-06-30 11:00:00,69.52,69.52,68.5,68.63,101800.0,46.9746,46.9746,46.2854,46.3732,101800.0
2005-06-30 11:30:00,68.63,69.09,68.63,68.81,61300.0,46.3732,46.684,46.3732,46.4948,61300.0
2005-06-30 12:00:00,68.81,69.02,68.79,68.91,25600.0,46.4948,46.6367,46.4813,46.5624,25600.0
2005-06-30 12:30:00,68.92,69.03,68.86,68.94,22000.0,46.5692,46.6435,46.5286,46.5827,22000.0
2005-06-30 13:00:00,68.9,69.0,68.88,68.88,22300.0,46.5556,46.6232,46.5421,46.5421,22300.0
2005-06-30 13:30:00,68.91,69.13,68.86,68.97,36400.0,46.5624,46.711,46.5286,46.6029,36400.0
2005-06-30 14:00:00,68.99,69.1,68.7,68.83,60900.0,46.6165,46.6908,46.4205,46.5083,60900.0
2005-06-30 14:30:00,68.83,68.86,68.34,68.72,63800.0,46.5083,46.5286,46.1772,46.434,63800.0
2005-06-30 15:00:00,68.71,68.83,68.45,68.57,52400.0,46.4273,46.5083,46.2516,46.3327,52400.0
2005-06-30 15:30:00,68.58,68.82,68.4,68.64,110600.0,46.3394,46.5016,46.2178,46.38,110600.0
2005-07-01 09:30:00,68.9,69.25,68.2,68.38,81000.0,46.5556,46.7921,46.0826,46.2043,81000.0
2005-07-01 10:00:00,68.39,68.9,68.39,68.9,106300.0,46.211,46.5556,46.211,46.5556,106300.0
2005-07-01 10:30:00,68.89,69.05,68.46,68.48,52300.0,46.5489,46.657,46.2583,46.2718,52300.0
2005-07-01 11:00:00,68.46,68.7,68.35,68.55,58900.0,46.2583,46.4205,46.184,46.3191,58900.0
2005-07-01 11:30:00,68.55,68.65,68.54,68.55,32600.0,46.3191,46.3867,46.3124,46.3191,32600.0
2005-07-01 12:00:00,68.53,68.72,68.53,68.62,38000.0,46.3056,46.434,46.3056,46.3664,38000.0
2005-07-01 12:30:00,68.61,68.68,68.57,68.64,12500.0,46.3597,46.407,46.3327,46.38,12500.0
2005-07-01 13:00:00,68.64,69.1,68.59,69.08,32300.0,46.38,46.6908,46.3462,46.6773,32300.0
2005-07-01 13:30:00,69.08,69.17,68.98,69.15,26000.0,46.6773,46.7381,46.6097,46.7246,26000.0
2005-07-01 14:00:00,69.16,69.28,69.04,69.21,34600.0,46.7313,46.8124,46.6502,46.7651,34600.0
2005-07-01 14:30:00,69.22,69.26,69.1,69.23,25100.0,46.7719,46.7989,46.6908,46.7786,25100.0
2005-07-01 15:00:00,69.24,69.25,69.04,69.04,38500.0,46.7854,46.7921,46.6502,46.6502,38500.0
2005-07-01 15:30:00,69.04,69.39,69.04,69.3,68000.0,46.6502,46.8867,46.6502,46.8259,68000.0
2005-07-05 09:30:00,69.28,70.3,69.2,70.2,177700.0,46.8124,47.5016,46.7583,47.434,177700.0
2005-07-05 10:00:00,70.2,70.42,70.05,70.4,159400.0,47.434,47.5827,47.3327,47.5692,159400.0
2005-07-05 10:30:00,70.4,70.71,70.4,70.68,143000.0,47.5692,47.7787,47.5692,47.7584,143000.0
2005-07-05 11:00:00,70.68,71.45,70.66,71.35,130100.0,47.7584,48.2787,47.7449,48.2111,130100.0
2005-07-05 11:30:00,71.4,71.41,70.66,70.66,77800.0,48.2449,48.2516,47.7449,47.7449,77800.0
2005-07-05 12:00:00,70.65,70.83,70.4,70.75,77800.0,47.7381,47.8597,47.5692,47.8057,77800.0
2005-07-05 12:30:00,70.75,70.81,70.54,70.73,54300.0,47.8057,47.8462,47.6638,47.7922,54300.0
2005-07-05 13:00:00,70.71,70.71,70.56,70.56,44100.0,47.7787,47.7787,47.6773,47.6773,44100.0
2005-07-05 13:30:00,70.57,70.7,70.57,70.62,35200.0,47.6841,47.7719,47.6841,47.7178,35200.0
2005-07-05 14:00:00,70.67,70.73,70.45,70.57,75200.0,47.7516,47.7922,47.603,47.6841,75200.0
2005-07-05 14:30:00,70.56,70.56,70.39,70.53,54700.0,47.6773,47.6773,47.5624,47.657,54700.0
2005-07-05 15:00:00,70.52,70.55,70.33,70.41,71200.0,47.6503,47.6705,47.5219,47.5759,71200.0
2005-07-05 15:30:00,70.41,70.48,70.32,70.48,144500.0,47.5759,47.6232,47.5151,47.6232,144500.0
2005-07-06 09:30:00,71.0,71.16,70.82,70.93,202800.0,47.9746,48.0827,47.853,47.9273,202800.0
2005-07-06 10:00:00,70.95,71.21,70.79,70.87,171100.0,47.9408,48.1165,47.8327,47.8868,171100.0
2005-07-06 10:30:00,70.9,70.95,70.31,70.78,122600.0,47.907,47.9408,47.5084,47.826,122600.0
2005-07-06 11:00:00,70.8,70.9,70.7,70.7,63300.0,47.8395,47.907,47.7719,47.7719,63300.0
2005-07-06 11:30:00,70.7,70.83,70.63,70.77,51100.0,47.7719,47.8597,47.7246,47.8192,51100.0
2005-07-06 12:00:00,70.76,70.78,70.53,70.53,85800.0,47.8124,47.826,47.657,47.657,85800.0
2005-07-06 12:30:00,70.56,70.84,70.53,70.77,53300.0,47.6773,47.8665,47.657,47.8192,53300.0
2005-07-06 13:00:00,70.77,70.93,70.76,70.87,65300.0,47.8192,47.9273,47.8124,47.8868,65300.0
2005-07-06 13:30:00,70.84,70.91,70.79,70.86,40100.0,47.8665,47.9138,47.8327,47.88,40100.0
2005-07-06 14:00:00,70.86,70.88,70.5,70.55,88200.0,47.88,47.8935,47.6368,47.6705,88200.0
2005-07-06 14:30:00,70.53,70.75,70.29,70.69,71700.0,47.657,47.8057,47.4949,47.7651,71700.0
2005-07-06 15:00:00,70.67,70.81,70.6,70.64,70600.0,47.7516,47.8462,47.7043,47.7314,70600.0
2005-07-06 15:30:00,70.63,70.85,70.59,70.71,181100.0,47.7246,47.8733,47.6976,47.7787,181100.0
2005-07-07 09:30:00,70.0,72.55,69.95,72.4,534700.0,47.2989,49.0219,47.2651,48.9206,534700.0
2005-07-07 10:00:00,72.44,72.94,71.85,72.54,407200.0,48.9476,49.2855,48.5489,49.0152,407200.0
2005-07-07 10:30:00,72.52,72.9,71.97,72.16,267400.0,49.0017,49.2584,48.63,48.7584,267400.0
2005-07-07 11:00:00,72.12,72.38,72.01,72.35,85800.0,48.7314,48.9071,48.6571,48.8868,85800.0
2005-07-07 11:30:00,72.33,72.69,72.07,72.69,149200.0,48.8733,49.1165,48.6976,49.1165,149200.0
2005-07-07 12:00:00,72.65,73.89,72.65,73.81,336800.0,49.0895,49.9274,49.0895,49.8733,336800.0
2005-07-07 12:30:00,73.8,74.1,73.52,73.6,276300.0,49.8666,50.0693,49.6774,49.7314,276300.0
2005-07-07 13:00:00,73.6,73.69,73.36,73.37,177100.0,49.7314,49.7922,49.5693,49.576,177100.0
2005-07-07 13:30:00,73.37,73.5,72.83,73.17,136500.0,49.576,49.6639,49.2111,49.4409,136500.0
2005-07-07 14:00:00,73.19,73.24,72.92,73.15,93200.0,49.4544,49.4882,49.2719,49.4274,93200.0
2005-07-07 14:30:00,73.14,73.2,73.0,73.11,176600.0,49.4206,49.4611,49.326,49.4003,176600.0
2005-07-07 15:00:00,73.12,73.65,73.12,73.34,258300.0,49.4071,49.7652,49.4071,49.5557,258300.0
2005-07-07 15:30:00,73.34,73.4,73.06,73.07,657900.0,49.5557,49.5963,49.3665,49.3733,657900.0
2005-07-08 09:30:00,73.0,73.15,72.69,72.78,246600.0,49.326,49.4274,49.1165,49.1773,246600.0
2005-07-08 10:00:00,72.77,72.8,72.5,72.63,132900.0,49.1706,49.1909,48.9882,49.076,132900.0
2005-07-08 10:30:00,72.63,72.8,72.5,72.5,104800.0,49.076,49.1909,48.9882,48.9882,104800.0
2005-07-08 11:00:00,72.51,72.73,72.3,72.43,62500.0,48.9949,49.1436,48.853,48.9409,62500.0
2005-07-08 11:30:00,72.42,72.64,72.21,72.27,65600.0,48.9341,49.0828,48.7922,48.8327,65600.0
2005-07-08 12:00:00,72.28,72.45,72.15,72.28,108200.0,48.8395,48.9544,48.7517,48.8395,108200.0
2005-07-08 12:30:00,72.28,72.54,72.19,72.3,72100.0,48.8395,49.0152,48.7787,48.853,72100.0
2005-07-08 13:00:00,72.3,72.31,72.04,72.06,60700.0,48.853,48.8598,48.6773,48.6908,60700.0
2005-07-08 13:30:00,72.07,72.12,71.91,72.0,209700.0,48.6976,48.7314,48.5895,48.6503,209700.0
2005-07-08 14:00:00,72.0,72.1,71.96,72.04,182500.0,48.6503,48.7179,48.6233,48.6773,182500.0
2005-07-08 14:30:00,72.03,72.25,72.0,72.07,94200.0,48.6706,48.8192,48.6503,48.6976,94200.0
2005-07-08 15:00:00,72.07,72.15,72.02,72.15,84500.0,48.6976,48.7517,48.6638,48.7517,84500.0
2005-07-08 15:30:00,72.15,72.18,72.05,72.15,202500.0,48.7517,48.7719,48.6841,48.7517,202500.0
2005-07-11 09:30:00,72.75,73.29,72.7,73.17,187300.0,49.1571,49.522,49.1233,49.4409,187300.0
2005-07-11 10:00:00,73.15,73.49,72.95,73.06,171700.0,49.4274,49.6571,49.2922,49.3665,171700.0
2005-07-11 10:30:00,73.1,73.32,73.0,73.25,82500.0,49.3936,49.5422,49.326,49.4949,82500.0
2005-07-11 11:00:00,73.22,73.27,72.75,72.93,82100.0,49.4747,49.5084,49.1571,49.2787,82100.0
2005-07-11 11:30:00,72.93,73.03,72.7,72.8,156200.0,49.2787,49.3463,49.1233,49.1909,156200.0
2005-07-11 12:00:00,72.8,72.86,72.62,72.63,121900.0,49.1909,49.2314,49.0692,49.076,121900.0
2005-07-11 12:30:00,72.62,72.68,72.19,72.22,197900.0,49.0692,49.1098,48.7787,48.799,197900.0
2005-07-11 13:00:00,72.22,72.68,72.17,72.25,87700.0,48.799,49.1098,48.7652,48.8192,87700.0
2005-07-11 13:30:00,72.26,72.37,71.9,71.98,136100.0,48.826,48.9003,48.5827,48.6368,136100.0
2005-07-11 14:00:00,72.01,72.11,71.9,71.98,88100.0,48.6571,48.7246,48.5827,48.6368,88100.0
2005-07-11 14:30:00,71.98,72.1,71.9,71.97,100600.0,48.6368,48.7179,48.5827,48.63,100600.0
2005-07-11 15:00:00,71.97,72.1,71.82,72.01,135800.0,48.63,48.7179,48.5287,48.6571,135800.0
2005-07-11 15:30:00,72.0,72.01,71.89,72.0,193500.0,48.6503,48.6571,48.576,48.6503,193500.0
2005-07-12 09:30:00,72.0,72.18,71.56,71.95,134200.0,48.6503,48.7719,48.353,48.6165,134200.0
2005-07-12 10:00:00,71.95,71.98,71.5,71.63,139900.0,48.6165,48.6368,48.3125,48.4003,139900.0
2005-07-12 10:30:00,71.63,71.75,71.52,71.75,133900.0,48.4003,48.4814,48.326,48.4814,133900.0
2005-07-12 11:00:00,71.72,71.78,71.53,71.64,73700.0,48.4611,48.5017,48.3327,48.4071,73700.0
2005-07-12 11:30:00,71.63,71.68,71.56,71.67,67100.0,48.4003,48.4341,48.353,48.4273,67100.0
2005-07-12 12:00:00,71.67,71.79,71.52,71.79,85800.0,48.4273,48.5084,48.326,48.5084,85800.0
2005-07-12 12:30:00,71.79,71.9,71.73,71.76,54700.0,48.5084,48.5827,48.4679,48.4881,54700.0
2005-07-12 13:00:00,71.76,71.85,71.71,71.79,32500.0,48.4881,48.5489,48.4544,48.5084,32500.0
2005-07-12 13:30:00,71.77,72.05,71.77,71.93,79700.0,48.4949,48.6841,48.4949,48.603,79700.0
2005-07-12 14:00:00,71.93,72.09,71.75,71.83,142100.0,48.603,48.7111,48.4814,48.5354,142100.0
2005-07-12 14:30:00,71.83,71.97,71.82,71.93,71700.0,48.5354,48.63,48.5287,48.603,71700.0
2005-07-12 15:00:00,71.94,72.25,71.9,72.11,93600.0,48.6098,48.8192,48.5827,48.7246,93600.0
2005-07-12 15:30:00,72.11,72.11,71.74,71.75,143000.0,48.7246,48.7246,48.4746,48.4814,143000.0
2005-07-13 09:30:00,71.9,72.5,71.9,72.1,124600.0,48.5827,48.9882,48.5827,48.7179,124600.0
2005-07-13 10:00:00,72.1,72.19,71.53,71.63,141000.0,48.7179,48.7787,48.3327,48.4003,141000.0
2005-07-13 10:30:00,71.63,71.74,71.0,71.18,138900.0,48.4003,48.4746,47.9746,48.0962,138900.0
2005-07-13 11:00:00,71.18,71.3,70.78,70.78,107300.0,48.0962,48.1773,47.826,47.826,107300.0
2005-07-13 11:30:00,70.78,71.2,70.55,70.97,118400.0,47.826,48.1097,47.6705,47.9543,118400.0
2005-07-13 12:00:00,70.98,70.99,70.78,70.92,59600.0,47.9611,47.9678,47.826,47.9205,59600.0
2005-07-13 12:30:00,70.93,71.25,70.86,71.14,65400.0,47.9273,48.1435,47.88,48.0692,65400.0
2005-07-13 13:00:00,71.13,71.3,70.9,70.93,54400.0,48.0624,48.1773,47.907,47.9273,54400.0
2005-07-13 13:30:00,70.93,70.96,70.73,70.79,42500.0,47.9273,47.9476,47.7922,47.8327,42500.0
2005-07-13 14:00:00,70.79,70.98,70.79,70.94,34400.0,47.8327,47.9611,47.8327,47.9341,34400.0
2005-07-13 14:30:00,70.96,70.97,70.83,70.85,34800.0,47.9476,47.9543,47.8597,47.8733,34800.0
2005-07-13 15:00:00,70.86,70.98,70.76,70.93,51200.0,47.88,47.9611,47.8124,47.9273,51200.0
2005-07-13 15:30:00,70.96,71.0,70.74,70.74,397100.0,47.9476,47.9746,47.7989,47.7989,397100.0
2005-07-14 09:30:00,70.9,71.05,70.27,70.42,271900.0,47.907,48.0084,47.4813,47.5827,271900.0
2005-07-14 10:00:00,70.4,70.6,70.02,70.36,159600.0,47.5692,47.7043,47.3124,47.5422,159600.0
2005-07-14 10:30:00,70.36,70.72,70.13,70.48,72700.0,47.5422,47.7854,47.3867,47.6232,72700.0
2005-07-14 11:00:00,70.51,70.72,70.07,70.22,63800.0,47.6435,47.7854,47.3462,47.4476,63800.0
2005-07-14 11:30:00,70.22,70.45,70.12,70.16,46300.0,47.4476,47.603,47.38,47.407,46300.0
2005-07-14 12:00:00,70.2,70.44,70.14,70.16,48700.0,47.434,47.5962,47.3935,47.407,48700.0
2005-07-14 12:30:00,70.17,70.25,70.14,70.18,45600.0,47.4138,47.4678,47.3935,47.4205,45600.0
2005-07-14 13:00:00,70.18,70.29,70.11,70.24,87800.0,47.4205,47.4949,47.3732,47.4611,87800.0
2005-07-14 13:30:00,70.24,70.29,69.92,69.96,68900.0,47.4611,47.4949,47.2449,47.2719,68900.0
2005-07-14 14:00:00,69.96,70.15,69.95,69.99,57700.0,47.2719,47.4003,47.2651,47.2921,57700.0
2005-07-14 14:30:00,69.98,69.99,69.88,69.9,83400.0,47.2854,47.2921,47.2178,47.2313,83400.0
2005-07-14 15:00:00,69.9,70.0,69.84,70.0,153400.0,47.2313,47.2989,47.1908,47.2989,153400.0
2005-07-14 15:30:00,70.0,70.25,69.8,69.8,304800.0,47.2989,47.4678,47.1638,47.1638,304800.0
2005-07-15 09:30:00,69.76,70.14,69.63,69.79,127800.0,47.1367,47.3935,47.0489,47.157,127800.0
2005-07-15 10:00:00,69.8,69.99,69.76,69.92,121300.0,47.1638,47.2921,47.1367,47.2449,121300.0
2005-07-15 10:30:00,69.92,69.95,69.85,69.86,80900.0,47.2449,47.2651,47.1976,47.2043,80900.0
2005-07-15 11:00:00,69.86,69.95,69.68,69.83,89500.0,47.2043,47.2651,47.0827,47.184,89500.0
2005-07-15 11:30:00,69.82,69.84,69.66,69.74,44900.0,47.1773,47.1908,47.0692,47.1232,44900.0
2005-07-15 12:00:00,69.72,69.8,69.68,69.79,55300.0,47.1097,47.1638,47.0827,47.157,55300.0
2005-07-15 12:30:00,69.78,69.87,69.76,69.76,34100.0,47.1503,47.2111,47.1367,47.1367,34100.0
2005-07-15 13:00:00,69.76,69.92,69.75,69.8,35100.0,47.1367,47.2449,47.13,47.1638,35100.0
2005-07-15 13:30:00,69.8,69.81,69.72,69.75,39500.0,47.1638,47.1705,47.1097,47.13,39500.0
2005-07-15 14:00:00,69.75,69.87,69.74,69.82,98200.0,47.13,47.2111,47.1232,47.1773,98200.0
2005-07-15 14:30:00,69.82,70.01,69.8,69.8,66700.0,47.1773,47.3057,47.1638,47.1638,66700.0
2005-07-15 15:00:00,69.94,70.14,69.8,69.93,81100.0,47.2584,47.3935,47.1638,47.2516,81100.0
2005-07-15 15:30:00,69.89,70.1,69.89,69.98,134800.0,47.2246,47.3665,47.2246,47.2854,134800.0
2005-07-18 09:30:00,70.14,70.7,70.02,70.65,151200.0,47.3935,47.7719,47.3124,47.7381,151200.0
2005-07-18 10:00:00,70.66,71.43,70.36,71.15,130700.0,47.7449,48.2652,47.5422,48.076,130700.0
2005-07-18 10:30:00,71.16,71.32,70.92,71.15,125600.0,48.0827,48.1908,47.9205,48.076,125600.0
2005-07-18 11:00:00,71.17,71.72,71.08,71.66,156300.0,48.0895,48.4611,48.0287,48.4206,156300.0
2005-07-18 11:30:00,71.63,72.16,71.58,72.16,112800.0,48.4003,48.7584,48.3665,48.7584,112800.0
2005-07-18 12:00:00,72.15,72.2,71.78,71.9,71800.0,48.7517,48.7854,48.5017,48.5827,71800.0
2005-07-18 12:30:00,71.89,71.98,71.76,71.76,53500.0,48.576,48.6368,48.4881,48.4881,53500.0
2005-07-18 13:00:00,71.74,71.78,71.61,71.63,45100.0,48.4746,48.5017,48.3868,48.4003,45100.0
2005-07-18 13:30:00,71.64,71.84,71.57,71.84,51900.0,48.4071,48.5422,48.3598,48.5422,51900.0
2005-07-18 14:00:00,71.83,71.9,71.72,71.78,67800.0,48.5354,48.5827,48.4611,48.5017,67800.0
2005-07-18 14:30:00,71.79,71.81,71.61,71.79,52500.0,48.5084,48.5219,48.3868,48.5084,52500.0
2005-07-18 15:00:00,71.79,71.93,71.71,71.78,65600.0,48.5084,48.603,48.4544,48.5017,65600.0
2005-07-18 15:30:00,71.77,71.86,71.53,71.7,156200.0,48.4949,48.5557,48.3327,48.4476,156200.0
2005-07-19 09:30:00,72.0,72.55,71.8,72.25,156700.0,48.6503,49.0219,48.5152,48.8192,156700.0
2005-07-19 10:00:00,72.28,72.72,72.03,72.54,117300.0,48.8395,49.1368,48.6706,49.0152,117300.0
2005-07-19 10:30:00,72.56,72.68,72.34,72.35,81300.0,49.0287,49.1098,48.88,48.8868,81300.0
2005-07-19 11:00:00,72.36,72.36,71.91,71.98,99000.0,48.8936,48.8936,48.5895,48.6368,99000.0
2005-07-19 11:30:00,71.98,72.05,71.68,72.02,109500.0,48.6368,48.6841,48.4341,48.6638,109500.0
2005-07-19 12:00:00,72.01,72.01,71.75,71.8,51800.0,48.6571,48.6571,48.4814,48.5152,51800.0
2005-07-19 12:30:00,71.8,72.0,71.78,72.0,36200.0,48.5152,48.6503,48.5017,48.6503,36200.0
2005-07-19 13:00:00,71.98,72.17,71.89,72.09,51200.0,48.6368,48.7652,48.576,48.7111,51200.0
2005-07-19 13:30:00,72.09,72.6,72.09,72.58,103000.0,48.7111,49.0557,48.7111,49.0422,103000.0
2005-07-19 14:00:00,72.58,73.0,72.55,72.92,110700.0,49.0422,49.326,49.0219,49.2719,110700.0
2005-07-19 14:30:00,72.92,73.11,72.77,72.88,87600.0,49.2719,49.4003,49.1706,49.2449,87600.0
2005-07-19 15:00:00,72.88,72.88,72.7,72.74,67500.0,49.2449,49.2449,49.1233,49.1503,67500.0
2005-07-19 15:30:00,72.74,73.05,72.73,72.91,114400.0,49.1503,49.3598,49.1436,49.2652,114400.0
2005-07-20 09:30:00,72.3,72.5,72.05,72.16,76500.0,48.853,48.9882,48.6841,48.7584,76500.0
2005-07-20 10:00:00,72.13,72.14,71.45,71.9,106300.0,48.7381,48.7449,48.2787,48.5827,106300.0
2005-07-20 10:30:00,71.89,72.07,71.53,71.67,48100.0,48.576,48.6976,48.3327,48.4273,48100.0
2005-07-20 11:00:00,71.67,72.15,71.62,72.15,40400.0,48.4273,48.7517,48.3935,48.7517,40400.0
2005-07-20 11:30:00,72.16,72.28,72.05,72.07,63300.0,48.7584,48.8395,48.6841,48.6976,63300.0
2005-07-20 12:00:00,72.06,72.07,71.94,72.02,29900.0,48.6908,48.6976,48.6098,48.6638,29900.0
2005-07-20 12:30:00,72.02,72.04,71.92,72.01,22100.0,48.6638,48.6773,48.5962,48.6571,22100.0
2005-07-20 13:00:00,71.97,72.14,71.87,72.01,53400.0,48.63,48.7449,48.5625,48.6571,53400.0
2005-07-20 13:30:00,72.01,72.13,71.99,72.05,57400.0,48.6571,48.7381,48.6435,48.6841,57400.0
2005-07-20 14:00:00,72.05,72.15,71.95,72.13,41000.0,48.6841,48.7517,48.6165,48.7381,41000.0
2005-07-20 14:30:00,72.14,72.18,71.79,71.85,43600.0,48.7449,48.7719,48.5084,48.5489,43600.0
2005-07-20 15:00:00,71.84,72.0,71.55,71.55,302000.0,48.5422,48.6503,48.3462,48.3462,302000.0
2005-07-20 15:30:00,71.56,71.95,71.52,71.87,163800.0,48.353,48.6165,48.326,48.5625,163800.0
2005-07-21 09:30:00,71.62,71.7,71.07,71.65,92800.0,48.3935,48.4476,48.0219,48.4138,92800.0
2005-07-21 10:00:00,71.61,71.7,70.72,70.96,111800.0,48.3868,48.4476,47.7854,47.9476,111800.0
2005-07-21 10:30:00,70.91,70.96,70.05,70.15,124300.0,47.9138,47.9476,47.3327,47.4003,124300.0
2005-07-21 11:00:00,70.13,70.3,70.05,70.05,79200.0,47.3867,47.5016,47.3327,47.3327,79200.0
2005-07-21 11:30:00,70.05,70.05,69.79,69.86,75000.0,47.3327,47.3327,47.157,47.2043,75000.0
2005-07-21 12:00:00,69.86,70.4,69.82,70.28,85100.0,47.2043,47.5692,47.1773,47.4881,85100.0
2005-07-21 12:30:00,70.3,70.5,70.18,70.43,73000.0,47.5016,47.6368,47.4205,47.5895,73000.0
2005-07-21 13:00:00,70.43,70.8,70.38,70.8,50100.0,47.5895,47.8395,47.5557,47.8395,50100.0
2005-07-21 13:30:00,70.81,70.86,70.53,70.56,60000.0,47.8462,47.88,47.657,47.6773,60000.0
2005-07-21 14:00:00,70.56,70.77,70.45,70.59,93100.0,47.6773,47.8192,47.603,47.6976,93100.0
2005-07-21 14:30:00,70.62,70.85,70.56,70.77,85100.0,47.7178,47.8733,47.6773,47.8192,85100.0
2005-07-21 15:00:00,70.77,70.8,70.56,70.71,110800.0,47.8192,47.8395,47.6773,47.7787,110800.0
2005-07-21 15:30:00,70.7,70.7,70.5,70.53,167200.0,47.7719,47.7719,47.6368,47.657,167200.0
2005-07-22 09:30:00,70.44,70.99,70.44,70.82,87800.0,47.5962,47.9678,47.5962,47.853,87800.0
2005-07-22 10:00:00,70.85,70.9,70.56,70.78,54400.0,47.8733,47.907,47.6773,47.826,54400.0
2005-07-22 10:30:00,70.78,70.86,70.55,70.71,76000.0,47.826,47.88,47.6705,47.7787,76000.0
2005-07-22 11:00:00,70.7,70.89,70.68,70.76,31100.0,47.7719,47.9003,47.7584,47.8124,31100.0
2005-07-22 11:30:00,70.76,70.89,70.74,70.88,21300.0,47.8124,47.9003,47.7989,47.8935,21300.0
2005-07-22 12:00:00,70.87,71.27,70.84,71.12,41500.0,47.8868,48.157,47.8665,48.0557,41500.0
2005-07-22 12:30:00,71.13,71.28,70.85,70.87,29100.0,48.0624,48.1638,47.8733,47.8868,29100.0
2005-07-22 13:00:00,70.87,71.1,70.87,71.03,30600.0,47.8868,48.0422,47.8868,47.9949,30600.0
2005-07-22 13:30:00,71.03,71.17,70.96,70.98,25500.0,47.9949,48.0895,47.9476,47.9611,25500.0
2005-07-22 14:00:00,70.98,71.36,70.98,71.28,73200.0,47.9611,48.2179,47.9611,48.1638,73200.0
2005-07-22 14:30:00,71.36,71.6,71.15,71.5,58900.0,48.2179,48.38,48.076,48.3125,58900.0
2005-07-22 15:00:00,71.5,71.54,71.3,71.47,48200.0,48.3125,48.3395,48.1773,48.2922,48200.0
2005-07-22 15:30:00,71.45,71.97,71.3,71.72,144700.0,48.2787,48.63,48.1773,48.4611,144700.0
2005-07-25 09:30:00,71.76,72.1,70.75,70.86,140300.0,48.4881,48.7179,47.8057,47.88,140300.0
2005-07-25 10:00:00,70.87,71.23,70.74,71.19,109700.0,47.8868,48.13,47.7989,48.103,109700.0
2005-07-25 10:30:00,71.19,71.33,70.97,71.11,94700.0,48.103,48.1976,47.9543,48.0489,94700.0
2005-07-25 11:00:00,71.09,71.11,70.75,70.79,32500.0,48.0354,48.0489,47.8057,47.8327,32500.0
2005-07-25 11:30:00,70.75,70.88,70.35,70.41,95500.0,47.8057,47.8935,47.5354,47.5759,95500.0
2005-07-25 12:00:00,70.41,70.6,70.32,70.36,65000.0,47.5759,47.7043,47.5151,47.5422,65000.0
2005-07-25 12:30:00,70.36,70.49,70.36,70.44,40400.0,47.5422,47.63,47.5422,47.5962,40400.0
2005-07-25 13:00:00,70.44,70.45,70.33,70.33,51600.0,47.5962,47.603,47.5219,47.5219,51600.0
2005-07-25 13:30:00,70.33,70.44,70.28,70.43,56500.0,47.5219,47.5962,47.4881,47.5895,56500.0
2005-07-25 14:00:00,70.39,70.6,70.21,70.45,123400.0,47.5624,47.7043,47.4408,47.603,123400.0
2005-07-25 14:30:00,70.44,70.51,70.33,70.4,39600.0,47.5962,47.6435,47.5219,47.5692,39600.0
2005-07-25 15:00:00,70.39,70.4,70.2,70.26,101000.0,47.5624,47.5692,47.434,47.4746,101000.0
2005-07-25 15:30:00,70.28,70.3,70.04,70.19,145200.0,47.4881,47.5016,47.3259,47.4273,145200.0
2005-07-26 09:30:00,70.3,70.35,69.52,69.66,98400.0,47.5016,47.5354,46.9746,47.0692,98400.0
2005-07-26 10:00:00,69.66,69.99,69.2,69.85,162900.0,47.0692,47.2921,46.7583,47.1976,162900.0
2005-07-26 10:30:00,69.85,69.97,69.7,69.82,100400.0,47.1976,47.2786,47.0962,47.1773,100400.0
2005-07-26 11:00:00,69.81,69.81,69.6,69.64,51300.0,47.1705,47.1705,47.0286,47.0557,51300.0
2005-07-26 11:30:00,69.65,69.74,69.55,69.66,45200.0,47.0624,47.1232,46.9948,47.0692,45200.0
2005-07-26 12:00:00,69.71,69.78,69.65,69.75,56000.0,47.103,47.1503,47.0624,47.13,56000.0
2005-07-26 12:30:00,69.75,69.86,69.71,69.81,35400.0,47.13,47.2043,47.103,47.1705,35400.0
2005-07-26 13:00:00,69.8,69.89,69.71,69.73,32900.0,47.1638,47.2246,47.103,47.1165,32900.0
2005-07-26 13:30:00,69.72,69.93,69.72,69.79,80700.0,47.1097,47.2516,47.1097,47.157,80700.0
2005-07-26 14:00:00,69.78,69.8,69.67,69.75,62300.0,47.1503,47.1638,47.0759,47.13,62300.0
2005-07-26 14:30:00,69.75,69.79,69.68,69.77,55300.0,47.13,47.157,47.0827,47.1435,55300.0
2005-07-26 15:00:00,69.77,69.78,69.6,69.72,56100.0,47.1435,47.1503,47.0286,47.1097,56100.0
2005-07-26 15:30:00,69.72,69.77,69.66,69.73,135400.0,47.1097,47.1435,47.0692,47.1165,135400.0
2005-07-27 09:30:00,69.9,70.35,69.86,70.28,110500.0,47.2313,47.5354,47.2043,47.4881,110500.0
2005-07-27 10:00:00,70.3,70.4,70.0,70.06,93200.0,47.5016,47.5692,47.2989,47.3394,93200.0
2005-07-27 10:30:00,70.06,70.25,70.03,70.17,85500.0,47.3394,47.4678,47.3192,47.4138,85500.0
2005-07-27 11:00:00,70.16,70.2,70.13,70.19,18100.0,47.407,47.434,47.3867,47.4273,18100.0
2005-07-27 11:30:00,70.17,70.27,70.13,70.25,23600.0,47.4138,47.4813,47.3867,47.4678,23600.0
2005-07-27 12:00:00,70.25,70.65,70.23,70.42,57900.0,47.4678,47.7381,47.4543,47.5827,57900.0
2005-07-27 12:30:00,70.42,70.45,70.29,70.36,26700.0,47.5827,47.603,47.4949,47.5422,26700.0
2005-07-27 13:00:00,70.36,70.44,70.29,70.38,38900.0,47.5422,47.5962,47.4949,47.5557,38900.0
2005-07-27 13:30:00,70.32,70.47,70.32,70.42,24200.0,47.5151,47.6165,47.5151,47.5827,24200.0
2005-07-27 14:00:00,70.42,70.78,70.38,70.68,37900.0,47.5827,47.826,47.5557,47.7584,37900.0
2005-07-27 14:30:00,70.69,70.94,70.69,70.9,36600.0,47.7651,47.9341,47.7651,47.907,36600.0
2005-07-27 15:00:00,70.86,70.91,70.8,70.87,49400.0,47.88,47.9138,47.8395,47.8868,49400.0
2005-07-27 15:30:00,70.88,71.04,70.82,71.0,84400.0,47.8935,48.0016,47.853,47.9746,84400.0
2005-07-28 09:30:00,71.0,71.66,70.76,71.23,72600.0,47.9746,48.4206,47.8124,48.13,72600.0
2005-07-28 10:00:00,71.23,71.23,71.05,71.14,76200.0,48.13,48.13,48.0084,48.0692,76200.0
2005-07-28 10:30:00,71.14,71.72,71.13,71.7,59500.0,48.0692,48.4611,48.0624,48.4476,59500.0
2005-07-28 11:00:00,71.72,71.73,71.55,71.57,53100.0,48.4611,48.4679,48.3462,48.3598,53100.0
2005-07-28 11:30:00,71.54,71.67,71.47,71.51,51400.0,48.3395,48.4273,48.2922,48.3192,51400.0
2005-07-28 12:00:00,71.49,71.56,71.3,71.56,46000.0,48.3057,48.353,48.1773,48.353,46000.0
2005-07-28 12:30:00,71.6,71.65,71.45,71.49,18800.0,48.38,48.4138,48.2787,48.3057,18800.0
2005-07-28 13:00:00,71.48,71.73,71.41,71.73,25900.0,48.2989,48.4679,48.2516,48.4679,25900.0
2005-07-28 13:30:00,71.72,71.74,71.56,71.58,23700.0,48.4611,48.4746,48.353,48.3665,23700.0
2005-07-28 14:00:00,71.56,71.7,71.53,71.67,20700.0,48.353,48.4476,48.3327,48.4273,20700.0
2005-07-28 14:30:00,71.67,71.89,71.66,71.79,53000.0,48.4273,48.576,48.4206,48.5084,53000.0
2005-07-28 15:00:00,71.83,72.01,71.71,71.81,99000.0,48.5354,48.6571,48.4544,48.5219,99000.0
2005-07-28 15:30:00,71.82,71.97,71.71,71.85,69500.0,48.5287,48.63,48.4544,48.5489,69500.0
2005-07-29 09:30:00,72.2,72.35,72.0,72.35,169400.0,48.7854,48.8868,48.6503,48.8868,169400.0
2005-07-29 10:00:00,72.33,72.45,72.26,72.36,181500.0,48.8733,48.9544,48.826,48.8936,181500.0
2005-07-29 10:30:00,72.35,72.48,72.0,72.15,122200.0,48.8868,48.9746,48.6503,48.7517,122200.0
2005-07-29 11:00:00,72.13,72.31,72.04,72.26,42200.0,48.7381,48.8598,48.6773,48.826,42200.0
2005-07-29 11:30:00,72.27,72.27,72.07,72.09,89600.0,48.8327,48.8327,48.6976,48.7111,89600.0
2005-07-29 12:00:00,72.09,72.15,71.9,71.9,70200.0,48.7111,48.7517,48.5827,48.5827,70200.0
2005-07-29 12:30:00,71.92,72.05,71.9,71.97,76500.0,48.5962,48.6841,48.5827,48.63,76500.0
2005-07-29 13:00:00,71.97,71.98,71.87,71.87,74500.0,48.63,48.6368,48.5625,48.5625,74500.0
2005-07-29 13:30:00,71.88,72.19,71.87,72.16,59100.0,48.5692,48.7787,48.5625,48.7584,59100.0
2005-07-29 14:00:00,72.16,72.24,72.04,72.11,59100.0,48.7584,48.8125,48.6773,48.7246,59100.0
2005-07-29 14:30:00,72.09,72.16,72.07,72.08,29900.0,48.7111,48.7584,48.6976,48.7044,29900.0
2005-07-29 15:00:00,72.09,72.11,71.9,71.96,66500.0,48.7111,48.7246,48.5827,48.6233,66500.0
2005-07-29 15:30:00,71.93,72.07,71.8,71.95,66300.0,48.603,48.6976,48.5152,48.6165,66300.0
2005-08-01 09:30:00,69.71,72.55,69.71,71.62,89300.0,47.103,49.0219,47.103,48.3935,89300.0
2005-08-01 10:00:00,71.63,71.75,71.15,71.54,88800.0,48.4003,48.4814,48.076,48.3395,88800.0
2005-08-01 10:30:00,71.52,71.59,71.07,71.4,45900.0,48.326,48.3733,48.0219,48.2449,45900.0
2005-08-01 11:00:00,71.39,71.94,71.29,71.93,55800.0,48.2381,48.6098,48.1706,48.603,55800.0
2005-08-01 11:30:00,71.94,72.06,71.79,72.01,26200.0,48.6098,48.6908,48.5084,48.6571,26200.0
2005-08-01 12:00:00,72.03,72.3,71.91,71.96,51700.0,48.6706,48.853,48.5895,48.6233,51700.0
2005-08-01 12:30:00,71.94,71.99,71.66,71.87,58800.0,48.6098,48.6435,48.4206,48.5625,58800.0
2005-08-01 13:00:00,71.88,71.88,71.49,71.49,37500.0,48.5692,48.5692,48.3057,48.3057,37500.0
2005-08-01 13:30:00,71.5,71.54,71.29,71.29,44500.0,48.3125,48.3395,48.1706,48.1706,44500.0
2005-08-01 14:00:00,71.3,71.45,70.74,70.75,159500.0,48.1773,48.2787,47.7989,47.8057,159500.0
2005-08-01 14:30:00,70.74,71.05,70.74,71.01,105300.0,47.7989,48.0084,47.7989,47.9814,105300.0
2005-08-01 15:00:00,71.0,71.18,70.96,71.01,83300.0,47.9746,48.0962,47.9476,47.9814,83300.0
2005-08-01 15:30:00,71.03,71.47,71.03,71.15,181600.0,47.9949,48.2922,47.9949,48.076,181600.0
2005-08-02 09:30:00,71.75,71.78,71.25,71.5,131700.0,48.4814,48.5017,48.1435,48.3125,131700.0
2005-08-02 10:00:00,71.5,72.61,71.5,72.22,197800.0,48.3125,49.0625,48.3125,48.799,197800.0
2005-08-02 10:30:00,72.29,72.33,71.84,71.92,137500.0,48.8463,48.8733,48.5422,48.5962,137500.0
2005-08-02 11:00:00,71.95,72.14,71.84,72.14,52900.0,48.6165,48.7449,48.5422,48.7449,52900.0
2005-08-02 11:30:00,72.14,72.31,71.92,72.26,69000.0,48.7449,48.8598,48.5962,48.826,69000.0
2005-08-02 12:00:00,72.27,72.65,72.26,72.65,75300.0,48.8327,49.0895,48.826,49.0895,75300.0
2005-08-02 12:30:00,72.65,72.66,72.38,72.44,47900.0,49.0895,49.0963,48.9071,48.9476,47900.0
2005-08-02 13:00:00,72.44,72.5,72.36,72.4,72900.0,48.9476,48.9882,48.8936,48.9206,72900.0
2005-08-02 13:30:00,72.41,72.48,72.26,72.32,25700.0,48.9273,48.9746,48.826,48.8665,25700.0
2005-08-02 14:00:00,72.3,72.55,72.25,72.45,78700.0,48.853,49.0219,48.8192,48.9544,78700.0
2005-08-02 14:30:00,72.45,72.51,72.32,72.36,57400.0,48.9544,48.9949,48.8665,48.8936,57400.0
2005-08-02 15:00:00,72.37,72.4,71.83,72.05,368100.0,48.9003,48.9206,48.5354,48.6841,368100.0
2005-08-02 15:30:00,72.01,72.45,71.8,71.99,349400.0,48.6571,48.9544,48.5152,48.6435,349400.0
2005-08-03 09:30:00,72.02,72.03,71.53,71.6,167200.0,48.6638,48.6706,48.3327,48.38,167200.0
2005-08-03 10:00:00,71.6,71.6,71.17,71.47,125900.0,48.38,48.38,48.0895,48.2922,125900.0
2005-08-03 10:30:00,71.47,71.87,71.42,71.77,118700.0,48.2922,48.5625,48.2584,48.4949,118700.0
2005-08-03 11:00:00,71.72,71.79,71.2,71.3,122900.0,48.4611,48.5084,48.1097,48.1773,122900.0
2005-08-03 11:30:00,71.3,71.48,71.08,71.45,91700.0,48.1773,48.2989,48.0287,48.2787,91700.0
2005-08-03 12:00:00,71.47,71.61,71.4,71.47,62800.0,48.2922,48.3868,48.2449,48.2922,62800.0
2005-08-03 12:30:00,71.44,71.66,71.36,71.36,128400.0,48.2719,48.4206,48.2179,48.2179,128400.0
2005-08-03 13:00:00,71.36,71.4,71.19,71.19,74300.0,48.2179,48.2449,48.103,48.103,74300.0
2005-08-03 13:30:00,71.2,71.28,70.47,70.48,217800.0,48.1097,48.1638,47.6165,47.6232,217800.0
2005-08-03 14:00:00,70.46,70.73,70.07,70.18,295500.0,47.6097,47.7922,47.3462,47.4205,295500.0
2005-08-03 14:30:00,70.19,70.39,70.04,70.31,356400.0,47.4273,47.5624,47.3259,47.5084,356400.0
2005-08-03 15:00:00,70.31,70.4,70.23,70.27,363800.0,47.5084,47.5692,47.4543,47.4813,363800.0
2005-08-03 15:30:00,70.27,70.62,70.22,70.27,420300.0,47.4813,47.7178,47.4476,47.4813,420300.0
2005-08-04 09:30:00,66.65,67.01,65.96,66.37,1330200.0,45.0353,45.2786,44.5691,44.8461,1330200.0
2005-08-04 10:00:00,66.38,67.5,66.3,67.24,1109100.0,44.8529,45.6097,44.7988,45.434,1109100.0
2005-08-04 10:30:00,67.25,67.8,67.19,67.5,564900.0,45.4407,45.8124,45.4002,45.6097,564900.0
2005-08-04 11:00:00,67.5,67.59,67.17,67.21,312200.0,45.6097,45.6705,45.3867,45.4137,312200.0
2005-08-04 11:30:00,67.23,67.25,66.63,66.66,218400.0,45.4272,45.4407,45.0218,45.0421,218400.0
2005-08-04 12:00:00,66.6,66.75,65.86,66.67,508400.0,45.0015,45.1029,44.5015,45.0488,508400.0
2005-08-04 12:30:00,66.6,66.8,66.42,66.53,92900.0,45.0015,45.1367,44.8799,44.9542,92900.0
2005-08-04 13:00:00,66.55,66.75,66.0,66.35,199600.0,44.9677,45.1029,44.5961,44.8326,199600.0
2005-08-04 13:30:00,66.35,66.82,66.2,66.74,258000.0,44.8326,45.1502,44.7313,45.0961,258000.0
2005-08-04 14:00:00,66.74,67.3,66.7,66.88,276100.0,45.0961,45.4745,45.0691,45.1907,276100.0
2005-08-04 14:30:00,66.88,67.14,66.0,66.69,232000.0,45.1907,45.3664,44.5961,45.0623,232000.0
2005-08-04 15:00:00,66.69,66.7,65.98,66.16,434100.0,45.0623,45.0691,44.5826,44.7042,434100.0
2005-08-04 15:30:00,66.15,66.2,65.1,65.47,809800.0,44.6975,44.7313,43.988,44.238,809800.0
2005-08-05 09:30:00,65.25,65.4,64.11,64.22,356100.0,44.0893,44.1907,43.319,43.3934,356100.0
2005-08-05 10:00:00,64.23,64.68,63.15,63.83,585600.0,43.4001,43.7042,42.6704,43.1298,585600.0
2005-08-05 10:30:00,63.82,64.04,63.68,63.78,254500.0,43.1231,43.2717,43.0285,43.0961,254500.0
2005-08-05 11:00:00,63.79,63.81,63.45,63.45,197000.0,43.1028,43.1163,42.8731,42.8731,197000.0
2005-08-05 11:30:00,63.44,63.64,63.37,63.37,121300.0,42.8663,43.0015,42.819,42.819,121300.0
2005-08-05 12:00:00,63.37,63.38,62.8,63.08,323000.0,42.819,42.8258,42.4339,42.6231,323000.0
2005-08-05 12:30:00,63.08,63.35,63.0,63.0,276200.0,42.6231,42.8055,42.569,42.569,276200.0
2005-08-05 13:00:00,62.96,63.45,62.96,63.15,180200.0,42.542,42.8731,42.542,42.6704,180200.0
2005-08-05 13:30:00,63.15,63.18,62.96,63.1,217400.0,42.6704,42.6906,42.542,42.6366,217400.0
2005-08-05 14:00:00,63.14,63.3,63.0,63.09,234900.0,42.6636,42.7717,42.569,42.6298,234900.0
2005-08-05 14:30:00,63.1,63.2,62.87,62.89,186500.0,42.6366,42.7042,42.4812,42.4947,186500.0
2005-08-05 15:00:00,62.9,62.9,62.62,62.65,236500.0,42.5014,42.5014,42.3123,42.3325,236500.0
2005-08-05 15:30:00,62.66,63.25,62.65,62.98,391000.0,42.3393,42.7379,42.3325,42.5555,391000.0
2005-08-08 09:30:00,63.35,64.6,63.35,64.49,303700.0,42.8055,43.6501,42.8055,43.5758,303700.0
2005-08-08 10:00:00,64.49,64.52,64.13,64.2,340600.0,43.5758,43.5961,43.3326,43.3799,340600.0
2005-08-08 10:30:00,64.2,64.25,63.71,63.82,137200.0,43.3799,43.4136,43.0488,43.1231,137200.0
2005-08-08 11:00:00,63.81,64.25,63.81,64.14,122700.0,43.1163,43.4136,43.1163,43.3393,122700.0
2005-08-08 11:30:00,64.15,64.39,64.15,64.35,83700.0,43.3461,43.5082,43.3461,43.4812,83700.0
2005-08-08 12:00:00,64.35,64.46,64.15,64.22,105400.0,43.4812,43.5555,43.3461,43.3934,105400.0
2005-08-08 12:30:00,64.21,64.41,64.17,64.31,77000.0,43.3866,43.5218,43.3596,43.4542,77000.0
2005-08-08 13:00:00,64.32,64.32,63.57,63.57,84800.0,43.4609,43.4609,42.9542,42.9542,84800.0
2005-08-08 13:30:00,63.64,63.86,63.5,63.82,154000.0,43.0015,43.1501,42.9069,43.1231,154000.0
2005-08-08 14:00:00,63.82,63.93,63.7,63.77,87500.0,43.1231,43.1974,43.042,43.0893,87500.0
2005-08-08 14:30:00,63.81,63.87,63.55,63.85,73400.0,43.1163,43.1569,42.9407,43.1434,73400.0
2005-08-08 15:00:00,63.85,63.94,63.61,63.86,112000.0,43.1434,43.2042,42.9812,43.1501,112000.0
2005-08-08 15:30:00,63.81,63.95,63.48,63.61,213100.0,43.1163,43.2109,42.8934,42.9812,213100.0
2005-08-09 09:30:00,64.25,64.51,64.03,64.24,247900.0,43.4136,43.5893,43.265,43.4069,247900.0
2005-08-09 10:00:00,64.2,64.4,64.03,64.32,136300.0,43.3799,43.515,43.265,43.4609,136300.0
2005-08-09 10:30:00,64.33,64.33,64.05,64.12,98200.0,43.4677,43.4677,43.2785,43.3258,98200.0
2005-08-09 11:00:00,64.1,64.21,64.09,64.17,75000.0,43.3123,43.3866,43.3055,43.3596,75000.0
2005-08-09 11:30:00,64.15,64.19,64.07,64.1,72300.0,43.3461,43.3731,43.292,43.3123,72300.0
2005-08-09 12:00:00,64.09,64.14,64.02,64.1,80500.0,43.3055,43.3393,43.2582,43.3123,80500.0
2005-08-09 12:30:00,64.08,64.09,63.97,64.01,65900.0,43.2988,43.3055,43.2244,43.2515,65900.0
2005-08-09 13:00:00,64.03,64.03,63.75,63.91,52900.0,43.265,43.265,43.0758,43.1839,52900.0
2005-08-09 13:30:00,63.91,63.99,63.77,63.96,73100.0,43.1839,43.238,43.0893,43.2177,73100.0
2005-08-09 14:00:00,63.96,64.04,63.83,64.0,59600.0,43.2177,43.2717,43.1298,43.2447,59600.0
2005-08-09 14:30:00,64.02,64.24,64.0,64.05,89100.0,43.2582,43.4069,43.2447,43.2785,89100.0
2005-08-09 15:00:00,64.04,64.17,63.7,63.71,131300.0,43.2717,43.3596,43.042,43.0488,131300.0
2005-08-09 15:30:00,63.7,64.15,63.7,64.1,191900.0,43.042,43.3461,43.042,43.3123,191900.0
2005-08-10 09:30:00,65.21,65.21,64.3,65.07,271000.0,44.0623,44.0623,43.4474,43.9677,271000.0
2005-08-10 10:00:00,65.08,65.25,64.91,64.96,168700.0,43.9745,44.0893,43.8596,43.8934,168700.0
2005-08-10 10:30:00,64.98,65.14,64.97,65.06,74400.0,43.9069,44.015,43.9001,43.961,74400.0
2005-08-10 11:00:00,65.07,65.26,64.67,64.83,115200.0,43.9677,44.0961,43.6974,43.8055,115200.0
2005-08-10 11:30:00,64.81,64.87,64.75,64.8,156000.0,43.792,43.8326,43.7515,43.7853,156000.0
2005-08-10 12:00:00,64.78,64.92,64.75,64.92,53200.0,43.7718,43.8664,43.7515,43.8664,53200.0
2005-08-10 12:30:00,64.91,64.91,64.5,64.8,91600.0,43.8596,43.8596,43.5826,43.7853,91600.0
2005-08-10 13:00:00,64.79,64.99,64.71,64.96,57300.0,43.7785,43.9137,43.7245,43.8934,57300.0
2005-08-10 13:30:00,64.94,64.97,64.59,64.64,82700.0,43.8799,43.9001,43.6434,43.6772,82700.0
2005-08-10 14:00:00,64.63,64.7,64.43,64.7,90800.0,43.6704,43.7177,43.5353,43.7177,90800.0
2005-08-10 14:30:00,64.71,64.75,64.65,64.71,68700.0,43.7245,43.7515,43.6839,43.7245,68700.0
2005-08-10 15:00:00,64.71,64.71,64.25,64.3,114800.0,43.7245,43.7245,43.4136,43.4474,114800.0
2005-08-10 15:30:00,64.3,64.49,64.29,64.43,130300.0,43.4474,43.5758,43.4407,43.5353,130300.0
2005-08-11 09:30:00,64.35,64.4,63.73,64.0,168100.0,43.4812,43.515,43.0623,43.2447,168100.0
2005-08-11 10:00:00,63.99,64.13,63.8,63.97,129400.0,43.238,43.3326,43.1096,43.2244,129400.0
2005-08-11 10:30:00,63.97,64.2,63.93,64.05,134100.0,43.2244,43.3799,43.1974,43.2785,134100.0
2005-08-11 11:00:00,64.05,64.4,64.05,64.25,135000.0,43.2785,43.515,43.2785,43.4136,135000.0
2005-08-11 11:30:00,64.23,64.23,63.9,63.93,79900.0,43.4001,43.4001,43.1771,43.1974,79900.0
2005-08-11 12:00:00,63.93,64.0,63.72,63.76,77300.0,43.1974,43.2447,43.0555,43.0825,77300.0
2005-08-11 12:30:00,63.76,63.86,63.6,63.68,109500.0,43.0825,43.1501,42.9744,43.0285,109500.0
2005-08-11 13:00:00,63.67,63.9,63.65,63.71,118300.0,43.0217,43.1771,43.0082,43.0488,118300.0
2005-08-11 13:30:00,63.76,63.85,63.7,63.76,67000.0,43.0825,43.1434,43.042,43.0825,67000.0
2005-08-11 14:00:00,63.76,63.98,63.76,63.92,82400.0,43.0825,43.2312,43.0825,43.1907,82400.0
2005-08-11 14:30:00,63.93,64.1,63.89,64.02,73500.0,43.1974,43.3123,43.1704,43.2582,73500.0
2005-08-11 15:00:00,64.02,64.46,63.99,64.38,105900.0,43.2582,43.5555,43.238,43.5015,105900.0
2005-08-11 15:30:00,64.38,64.84,64.32,64.73,176900.0,43.5015,43.8123,43.4609,43.738,176900.0
2005-08-12 09:30:00,64.35,64.93,64.31,64.54,112900.0,43.4812,43.8731,43.4542,43.6096,112900.0
2005-08-12 10:00:00,64.46,64.97,64.46,64.97,81900.0,43.5555,43.9001,43.5555,43.9001,81900.0
2005-08-12 10:30:00,64.95,65.05,64.75,65.05,145600.0,43.8866,43.9542,43.7515,43.9542,145600.0
2005-08-12 11:00:00,65.04,65.23,64.9,64.97,147200.0,43.9474,44.0758,43.8528,43.9001,147200.0
2005-08-12 11:30:00,64.98,64.99,64.3,64.31,118500.0,43.9069,43.9137,43.4474,43.4542,118500.0
2005-08-12 12:00:00,64.31,64.38,63.9,63.94,132000.0,43.4542,43.5015,43.1771,43.2042,132000.0
2005-08-12 12:30:00,63.94,63.98,63.75,63.83,91000.0,43.2042,43.2312,43.0758,43.1298,91000.0
2005-08-12 13:00:00,63.81,64.14,63.81,64.09,145000.0,43.1163,43.3393,43.1163,43.3055,145000.0
2005-08-12 13:30:00,64.09,64.09,63.8,63.81,48500.0,43.3055,43.3055,43.1096,43.1163,48500.0
2005-08-12 14:00:00,63.81,64.33,63.81,64.32,101900.0,43.1163,43.4677,43.1163,43.4609,101900.0
2005-08-12 14:30:00,64.31,64.43,64.14,64.3,86300.0,43.4542,43.5353,43.3393,43.4474,86300.0
2005-08-12 15:00:00,64.3,64.7,64.3,64.68,170000.0,43.4474,43.7177,43.4474,43.7042,170000.0
2005-08-12 15:30:00,64.69,64.7,64.26,64.31,111700.0,43.7109,43.7177,43.4204,43.4542,111700.0
2005-08-15 09:30:00,64.65,64.95,64.22,64.53,184500.0,43.6839,43.8866,43.3934,43.6028,184500.0
2005-08-15 10:00:00,64.53,64.68,64.24,64.36,133000.0,43.6028,43.7042,43.4069,43.488,133000.0
2005-08-15 10:30:00,64.4,64.68,64.35,64.58,69700.0,43.515,43.7042,43.4812,43.6366,69700.0
2005-08-15 11:00:00,64.58,64.6,64.13,64.13,106800.0,43.6366,43.6501,43.3326,43.3326,106800.0
2005-08-15 11:30:00,64.18,64.27,64.1,64.11,77400.0,43.3663,43.4272,43.3123,43.319,77400.0
2005-08-15 12:00:00,64.11,64.12,63.85,64.05,106400.0,43.319,43.3258,43.1434,43.2785,106400.0
2005-08-15 12:30:00,64.06,64.12,63.9,64.0,96600.0,43.2853,43.3258,43.1771,43.2447,96600.0
2005-08-15 13:00:00,64.0,64.16,63.94,64.13,66500.0,43.2447,43.3528,43.2042,43.3326,66500.0
2005-08-15 13:30:00,64.09,64.28,63.87,63.9,144200.0,43.3055,43.4339,43.1569,43.1771,144200.0
2005-08-15 14:00:00,63.89,63.9,63.59,63.59,158100.0,43.1704,43.1771,42.9677,42.9677,158100.0
2005-08-15 14:30:00,63.59,63.7,63.43,63.48,202300.0,42.9677,43.042,42.8596,42.8934,202300.0
2005-08-15 15:00:00,63.48,63.6,63.4,63.46,162000.0,42.8934,42.9744,42.8393,42.8798,162000.0
2005-08-15 15:30:00,63.46,63.58,63.31,63.5,363600.0,42.8798,42.9609,42.7785,42.9069,363600.0
2005-08-16 09:30:00,63.4,63.4,61.23,61.89,427600.0,42.8393,42.8393,41.373,41.819,427600.0
2005-08-16 10:00:00,61.84,62.2,61.61,62.14,366700.0,41.7852,42.0285,41.6298,41.9879,366700.0
2005-08-16 10:30:00,62.2,62.43,62.0,62.13,188200.0,42.0285,42.1839,41.8933,41.9812,188200.0
2005-08-16 11:00:00,62.2,62.49,62.2,62.43,136700.0,42.0285,42.2244,42.0285,42.1839,136700.0
2005-08-16 11:30:00,62.42,62.57,62.16,62.49,110700.0,42.1771,42.2785,42.0014,42.2244,110700.0
2005-08-16 12:00:00,62.49,62.5,61.21,61.4,237800.0,42.2244,42.2312,41.3595,41.4879,237800.0
2005-08-16 12:30:00,61.43,61.57,60.81,60.98,232400.0,41.5082,41.6028,41.0892,41.2041,232400.0
2005-08-16 13:00:00,60.98,61.45,60.78,61.22,195500.0,41.2041,41.5217,41.069,41.3663,195500.0
2005-08-16 13:30:00,61.23,61.26,60.83,60.97,196800.0,41.373,41.3933,41.1027,41.1973,196800.0
2005-08-16 14:00:00,60.92,60.96,60.6,60.69,208900.0,41.1636,41.1906,40.9473,41.0082,208900.0
2005-08-16 14:30:00,60.65,61.0,60.55,60.96,246500.0,40.9811,41.2176,40.9136,41.1906,246500.0
2005-08-16 15:00:00,60.89,61.17,60.79,61.07,246100.0,41.1433,41.3325,41.0757,41.2649,246100.0
2005-08-16 15:30:00,61.2,61.4,60.9,61.0,317500.0,41.3528,41.4879,41.15,41.2176,317500.0
2005-08-17 09:30:00,57.15,57.75,56.65,57.5,2243700.0,38.6162,39.0216,38.2783,38.8527,2243700.0
2005-08-17 10:00:00,57.48,57.6,57.17,57.44,878900.0,38.8392,38.9202,38.6297,38.8121,878900.0
2005-08-17 10:30:00,57.43,57.64,57.32,57.48,679800.0,38.8054,38.9473,38.731,38.8392,679800.0
2005-08-17 11:00:00,57.48,58.2,57.48,58.18,903200.0,38.8392,39.3257,38.8392,39.3121,903200.0
2005-08-17 11:30:00,58.15,58.8,58.03,58.68,638600.0,39.2919,39.7311,39.2108,39.65,638600.0
2005-08-17 12:00:00,58.69,59.05,58.57,58.76,692400.0,39.6568,39.9,39.5757,39.7041,692400.0
2005-08-17 12:30:00,58.79,58.9,58.65,58.81,373400.0,39.7243,39.7987,39.6297,39.7378,373400.0
2005-08-17 13:00:00,58.8,59.08,58.75,58.81,287700.0,39.7311,39.9203,39.6973,39.7378,287700.0
2005-08-17 13:30:00,58.82,58.95,58.75,58.95,172000.0,39.7446,39.8324,39.6973,39.8324,172000.0
2005-08-17 14:00:00,58.92,59.03,58.76,58.94,304900.0,39.8122,39.8865,39.7041,39.8257,304900.0
2005-08-17 14:30:00,58.94,58.94,58.27,58.3,459000.0,39.8257,39.8257,39.373,39.3932,459000.0
2005-08-17 15:00:00,58.3,58.88,58.25,58.7,642200.0,39.3932,39.7851,39.3594,39.6635,642200.0
2005-08-17 15:30:00,58.71,59.05,58.66,58.84,696800.0,39.6703,39.9,39.6365,39.7581,696800.0
2005-08-18 09:30:00,58.7,58.77,58.02,58.58,399200.0,39.6635,39.7108,39.204,39.5824,399200.0
2005-08-18 10:00:00,58.63,58.63,58.32,58.55,417700.0,39.6162,39.6162,39.4067,39.5622,417700.0
2005-08-18 10:30:00,58.55,58.8,58.4,58.78,262100.0,39.5622,39.7311,39.4608,39.7176,262100.0
2005-08-18 11:00:00,58.78,58.82,58.35,58.53,262400.0,39.7176,39.7446,39.427,39.5486,262400.0
2005-08-18 11:30:00,58.52,58.57,58.4,58.56,127000.0,39.5419,39.5757,39.4608,39.5689,127000.0
2005-08-18 12:00:00,58.56,58.58,58.43,58.54,167600.0,39.5689,39.5824,39.4811,39.5554,167600.0
2005-08-18 12:30:00,58.5,58.56,58.4,58.5,119100.0,39.5284,39.5689,39.4608,39.5284,119100.0
2005-08-18 13:00:00,58.5,58.56,58.48,58.55,167900.0,39.5284,39.5689,39.5149,39.5622,167900.0
2005-08-18 13:30:00,58.55,58.65,58.48,58.56,132300.0,39.5622,39.6297,39.5149,39.5689,132300.0
2005-08-18 14:00:00,58.57,58.58,58.42,58.49,129000.0,39.5757,39.5824,39.4743,39.5216,129000.0
2005-08-18 14:30:00,58.48,58.5,58.39,58.49,156400.0,39.5149,39.5284,39.454,39.5216,156400.0
2005-08-18 15:00:00,58.47,58.79,58.4,58.61,214400.0,39.5081,39.7243,39.4608,39.6027,214400.0
2005-08-18 15:30:00,58.62,58.85,58.62,58.72,224300.0,39.6095,39.7649,39.6095,39.677,224300.0
2005-08-19 09:30:00,59.2,59.88,58.95,59.8,336800.0,40.0014,40.4608,39.8324,40.4068,336800.0
2005-08-19 10:00:00,59.79,60.02,59.68,60.02,297000.0,40.4,40.5554,40.3257,40.5554,297000.0
2005-08-19 10:30:00,60.05,60.2,59.87,60.12,346800.0,40.5757,40.6771,40.4541,40.623,346800.0
2005-08-19 11:00:00,60.12,60.15,59.84,59.88,223300.0,40.623,40.6433,40.4338,40.4608,223300.0
2005-08-19 11:30:00,59.88,60.04,59.65,60.03,215100.0,40.4608,40.5689,40.3054,40.5622,215100.0
2005-08-19 12:00:00,60.0,60.05,59.83,59.9,141700.0,40.5419,40.5757,40.4271,40.4743,141700.0
2005-08-19 12:30:00,59.9,59.93,59.65,59.71,114200.0,40.4743,40.4946,40.3054,40.346,114200.0
2005-08-19 13:00:00,59.71,59.76,59.53,59.58,137000.0,40.346,40.3798,40.2243,40.2581,137000.0
2005-08-19 13:30:00,59.56,59.7,59.5,59.62,143900.0,40.2446,40.3392,40.2041,40.2852,143900.0
2005-08-19 14:00:00,59.62,59.74,59.52,59.64,209200.0,40.2852,40.3662,40.2176,40.2987,209200.0
2005-08-19 14:30:00,59.63,59.71,59.55,59.65,146600.0,40.2919,40.346,40.2379,40.3054,146600.0
2005-08-19 15:00:00,59.64,59.78,59.53,59.73,170300.0,40.2987,40.3933,40.2243,40.3595,170300.0
2005-08-19 15:30:00,59.74,60.02,59.71,59.95,283800.0,40.3662,40.5554,40.346,40.5081,283800.0
2005-08-22 09:30:00,59.71,60.5,58.89,59.13,380100.0,40.346,40.8798,39.7919,39.9541,380100.0
2005-08-22 10:00:00,59.12,59.37,59.05,59.35,176400.0,39.9473,40.1162,39.9,40.1027,176400.0
2005-08-22 10:30:00,59.35,59.58,59.21,59.46,180300.0,40.1027,40.2581,40.0081,40.177,180300.0
2005-08-22 11:00:00,59.46,59.46,59.13,59.18,156600.0,40.177,40.177,39.9541,39.9878,156600.0
2005-08-22 11:30:00,59.14,59.21,59.13,59.17,236000.0,39.9608,40.0081,39.9541,39.9811,236000.0
2005-08-22 12:00:00,59.18,59.21,59.13,59.21,141300.0,39.9878,40.0081,39.9541,40.0081,141300.0
2005-08-22 12:30:00,59.2,59.2,59.0,59.04,161700.0,40.0014,40.0014,39.8662,39.8932,161700.0
2005-08-22 13:00:00,59.04,59.06,58.73,59.05,162300.0,39.8932,39.9068,39.6838,39.9,162300.0
2005-08-22 13:30:00,59.08,59.4,59.03,59.35,77400.0,39.9203,40.1365,39.8865,40.1027,77400.0
2005-08-22 14:00:00,59.35,59.36,59.0,59.14,145100.0,40.1027,40.1095,39.8662,39.9608,145100.0
2005-08-22 14:30:00,59.15,59.28,59.14,59.16,130800.0,39.9676,40.0554,39.9608,39.9743,130800.0
2005-08-22 15:00:00,59.16,59.46,59.15,59.44,138900.0,39.9743,40.177,39.9676,40.1635,138900.0
2005-08-22 15:30:00,59.45,59.74,59.39,59.57,347700.0,40.1703,40.3662,40.1297,40.2514,347700.0
2005-08-23 09:30:00,59.8,60.0,59.46,59.63,203300.0,40.4068,40.5419,40.177,40.2919,203300.0
2005-08-23 10:00:00,59.62,59.86,59.5,59.58,145200.0,40.2852,40.4473,40.2041,40.2581,145200.0
2005-08-23 10:30:00,59.58,59.63,59.11,59.13,107200.0,40.2581,40.2919,39.9405,39.9541,107200.0
2005-08-23 11:00:00,59.13,59.15,58.75,58.84,123600.0,39.9541,39.9676,39.6973,39.7581,123600.0
2005-08-23 11:30:00,58.83,58.85,58.58,58.66,111100.0,39.7514,39.7649,39.5824,39.6365,111100.0
2005-08-23 12:00:00,58.66,58.66,58.45,58.57,72500.0,39.6365,39.6365,39.4946,39.5757,72500.0
2005-08-23 12:30:00,58.57,58.6,58.37,58.42,62500.0,39.5757,39.5959,39.4405,39.4743,62500.0
2005-08-23 13:00:00,58.43,58.5,58.17,58.2,158100.0,39.4811,39.5284,39.3054,39.3257,158100.0
2005-08-23 13:30:00,58.24,58.35,58.23,58.31,115700.0,39.3527,39.427,39.3459,39.4,115700.0
2005-08-23 14:00:00,58.31,58.36,58.26,58.3,106900.0,39.4,39.4338,39.3662,39.3932,106900.0
2005-08-23 14:30:00,58.29,58.37,58.09,58.19,142800.0,39.3865,39.4405,39.2513,39.3189,142800.0
2005-08-23 15:00:00,58.16,58.28,57.95,58.18,137900.0,39.2986,39.3797,39.1567,39.3121,137900.0
2005-08-23 15:30:00,58.19,58.36,58.14,58.23,261000.0,39.3189,39.4338,39.2851,39.3459,261000.0
2005-08-24 09:30:00,57.92,58.1,57.67,57.93,172200.0,39.1365,39.2581,38.9675,39.1432,172200.0
2005-08-24 10:00:00,57.95,58.46,57.93,58.31,179700.0,39.1567,39.5013,39.1432,39.4,179700.0
2005-08-24 10:30:00,58.31,58.7,58.28,58.53,115200.0,39.4,39.6635,39.3797,39.5486,115200.0
2005-08-24 11:00:00,58.53,58.65,58.32,58.32,96700.0,39.5486,39.6297,39.4067,39.4067,96700.0
2005-08-24 11:30:00,58.35,58.56,58.24,58.48,57100.0,39.427,39.5689,39.3527,39.5149,57100.0
2005-08-24 12:00:00,58.5,58.75,58.45,58.74,73500.0,39.5284,39.6973,39.4946,39.6905,73500.0
2005-08-24 12:30:00,58.73,58.78,58.56,58.78,49100.0,39.6838,39.7176,39.5689,39.7176,49100.0
2005-08-24 13:00:00,58.75,58.81,58.63,58.63,43000.0,39.6973,39.7378,39.6162,39.6162,43000.0
2005-08-24 13:30:00,58.6,58.61,58.45,58.45,24000.0,39.5959,39.6027,39.4946,39.4946,24000.0
2005-08-24 14:00:00,58.45,58.52,58.36,58.37,33500.0,39.4946,39.5419,39.4338,39.4405,33500.0
2005-08-24 14:30:00,58.37,58.47,58.17,58.18,40000.0,39.4405,39.5081,39.3054,39.3121,40000.0
2005-08-24 15:00:00,58.18,58.19,57.96,58.0,100600.0,39.3121,39.3189,39.1635,39.1905,100600.0
2005-08-24 15:30:00,58.01,58.05,57.83,57.84,175400.0,39.1973,39.2243,39.0757,39.0824,175400.0
2005-08-25 09:30:00,58.15,59.34,58.11,59.16,261900.0,39.2919,40.096,39.2648,39.9743,261900.0
2005-08-25 10:00:00,59.16,59.21,58.88,59.2,125800.0,39.9743,40.0081,39.7851,40.0014,125800.0
2005-08-25 10:30:00,59.2,59.3,59.05,59.14,88800.0,40.0014,40.0689,39.9,39.9608,88800.0
2005-08-25 11:00:00,59.15,59.22,58.93,58.99,66200.0,39.9676,40.0149,39.8189,39.8595,66200.0
2005-08-25 11:30:00,58.98,59.0,58.82,59.0,67500.0,39.8527,39.8662,39.7446,39.8662,67500.0
2005-08-25 12:00:00,59.0,59.05,58.82,58.96,51000.0,39.8662,39.9,39.7446,39.8392,51000.0
2005-08-25 12:30:00,58.96,58.97,58.72,58.74,54700.0,39.8392,39.846,39.677,39.6905,54700.0
2005-08-25 13:00:00,58.73,58.86,58.67,58.77,76200.0,39.6838,39.7716,39.6432,39.7108,76200.0
2005-08-25 13:30:00,58.76,58.88,58.71,58.88,42000.0,39.7041,39.7851,39.6703,39.7851,42000.0
2005-08-25 14:00:00,58.9,59.0,58.76,58.88,81100.0,39.7987,39.8662,39.7041,39.7851,81100.0
2005-08-25 14:30:00,58.89,58.89,58.74,58.83,95400.0,39.7919,39.7919,39.6905,39.7514,95400.0
2005-08-25 15:00:00,58.83,58.86,58.74,58.77,129700.0,39.7514,39.7716,39.6905,39.7108,129700.0
2005-08-25 15:30:00,58.78,58.9,58.67,58.72,267000.0,39.7176,39.7987,39.6432,39.677,267000.0
2005-08-26 09:30:00,58.35,58.76,58.12,58.23,139600.0,39.5472,39.8251,39.3914,39.4659,139600.0
2005-08-26 10:00:00,58.23,58.23,57.77,57.82,180700.0,39.4659,39.4659,39.1541,39.188,180700.0
2005-08-26 10:30:00,57.83,57.85,57.16,57.36,139000.0,39.1948,39.2084,38.7407,38.8763,139000.0
2005-08-26 11:00:00,57.36,57.58,57.33,57.33,88000.0,38.8763,39.0254,38.8559,38.8559,88000.0
2005-08-26 11:30:00,57.33,57.66,57.32,57.62,101600.0,38.8559,39.0796,38.8492,39.0525,101600.0
2005-08-26 12:00:00,57.61,57.62,57.08,57.25,201000.0,39.0457,39.0525,38.6865,38.8017,201000.0
2005-08-26 12:30:00,57.21,57.35,57.14,57.27,79400.0,38.7746,38.8695,38.7272,38.8153,79400.0
2005-08-26 13:00:00,57.25,57.55,57.2,57.55,96700.0,38.8017,39.005,38.7678,39.005,96700.0
2005-08-26 13:30:00,57.55,57.6,57.42,57.53,55000.0,39.005,39.0389,38.9169,38.9915,55000.0
2005-08-26 14:00:00,57.53,57.73,57.45,57.66,100400.0,38.9915,39.127,38.9373,39.0796,100400.0
2005-08-26 14:30:00,57.68,57.69,57.57,57.6,112900.0,39.0931,39.0999,39.0186,39.0389,112900.0
2005-08-26 15:00:00,57.6,57.73,57.41,57.42,98000.0,39.0389,39.127,38.9101,38.9169,98000.0
2005-08-26 15:30:00,57.42,57.56,57.29,57.35,174600.0,38.9169,39.0118,38.8288,38.8695,174600.0
2005-08-29 09:30:00,57.38,57.38,56.35,56.65,214500.0,38.8898,38.8898,38.1917,38.3951,214500.0
2005-08-29 10:00:00,56.65,56.99,56.52,56.94,273500.0,38.3951,38.6255,38.3069,38.5916,273500.0
2005-08-29 10:30:00,56.94,56.94,56.68,56.82,100700.0,38.5916,38.5916,38.4154,38.5103,100700.0
2005-08-29 11:00:00,56.81,56.9,56.77,56.86,54400.0,38.5035,38.5645,38.4764,38.5374,54400.0
2005-08-29 11:30:00,56.87,56.94,56.86,56.91,66100.0,38.5442,38.5916,38.5374,38.5713,66100.0
2005-08-29 12:00:00,56.91,57.0,56.86,56.96,77100.0,38.5713,38.6323,38.5374,38.6052,77100.0
2005-08-29 12:30:00,56.96,56.98,56.86,56.97,56600.0,38.6052,38.6187,38.5374,38.6119,56600.0
2005-08-29 13:00:00,56.97,57.54,56.97,57.3,156200.0,38.6119,38.9983,38.6119,38.8356,156200.0
2005-08-29 13:30:00,57.32,57.8,57.31,57.79,140600.0,38.8492,39.1745,38.8424,39.1677,140600.0
2005-08-29 14:00:00,57.79,57.94,57.73,57.85,147900.0,39.1677,39.2694,39.127,39.2084,147900.0
2005-08-29 14:30:00,57.86,57.9,57.64,57.64,76700.0,39.2151,39.2423,39.066,39.066,76700.0
2005-08-29 15:00:00,57.63,57.64,57.46,57.61,109300.0,39.0593,39.066,38.944,39.0457,109300.0
2005-08-29 15:30:00,57.59,57.7,57.49,57.67,102100.0,39.0321,39.1067,38.9644,39.0864,102100.0
2005-08-30 09:30:00,57.0,57.01,55.0,55.0,1267200.0,38.6323,38.639,37.2767,37.2767,1267200.0
2005-08-30 10:00:00,54.95,55.3,53.85,53.95,1395700.0,37.2429,37.4801,36.4973,36.5651,1395700.0
2005-08-30 10:30:00,53.91,54.4,53.47,53.99,1113500.0,36.538,36.8701,36.2398,36.5922,1113500.0
2005-08-30 11:00:00,53.99,54.3,53.7,54.08,551400.0,36.5922,36.8023,36.3957,36.6532,551400.0
2005-08-30 11:30:00,54.07,54.75,53.82,54.0,785200.0,36.6464,37.1073,36.477,36.599,785200.0
2005-08-30 12:00:00,54.08,54.4,53.85,54.14,360900.0,36.6532,36.8701,36.4973,36.6939,360900.0
2005-08-30 12:30:00,54.14,54.38,54.12,54.31,155300.0,36.6939,36.8565,36.6803,36.8091,155300.0
2005-08-30 13:00:00,54.31,54.31,54.0,54.09,204000.0,36.8091,36.8091,36.599,36.66,204000.0
2005-08-30 13:30:00,54.1,54.15,53.9,54.0,303500.0,36.6668,36.7007,36.5312,36.599,303500.0
2005-08-30 14:00:00,53.98,53.99,53.52,53.67,424900.0,36.5854,36.5922,36.2737,36.3753,424900.0
2005-08-30 14:30:00,53.67,53.71,53.1,53.11,416400.0,36.3753,36.4024,35.989,35.9958,416400.0
2005-08-30 15:00:00,53.1,53.42,52.87,53.33,566100.0,35.989,36.2059,35.8331,36.1449,566100.0
2005-08-30 15:30:00,53.32,53.98,53.32,53.81,616000.0,36.1381,36.5854,36.1381,36.4702,616000.0
2005-08-31 09:30:00,54.0,54.86,54.0,54.47,630100.0,36.599,37.1819,36.599,36.9175,630100.0
2005-08-31 10:00:00,54.49,54.79,54.12,54.41,267000.0,36.9311,37.1344,36.6803,36.8769,267000.0
2005-08-31 10:30:00,54.41,54.67,54.35,54.44,206400.0,36.8769,37.0531,36.8362,36.8972,206400.0
2005-08-31 11:00:00,54.45,54.72,54.39,54.63,245200.0,36.904,37.087,36.8633,37.026,245200.0
2005-08-31 11:30:00,54.64,54.65,54.41,54.49,156200.0,37.0328,37.0395,36.8769,36.9311,156200.0
2005-08-31 12:00:00,54.49,54.59,54.42,54.51,85000.0,36.9311,36.9989,36.8836,36.9446,85000.0
2005-08-31 12:30:00,54.51,54.55,54.45,54.49,45900.0,36.9446,36.9718,36.904,36.9311,45900.0
2005-08-31 13:00:00,54.45,54.72,54.4,54.66,75900.0,36.904,37.087,36.8701,37.0463,75900.0
2005-08-31 13:30:00,54.65,54.89,54.6,54.8,82000.0,37.0395,37.2022,37.0056,37.1412,82000.0
2005-08-31 14:00:00,54.81,55.1,54.81,55.09,112800.0,37.148,37.3445,37.148,37.3377,112800.0
2005-08-31 14:30:00,55.09,55.33,55.08,55.17,139100.0,37.3377,37.5004,37.331,37.392,139100.0
2005-08-31 15:00:00,55.17,55.25,55.12,55.25,140000.0,37.392,37.4462,37.3581,37.4462,140000.0
2005-08-31 15:30:00,55.24,55.9,55.22,55.64,360500.0,37.4394,37.8867,37.4259,37.7105,360500.0
2005-09-01 09:30:00,55.61,55.61,54.98,55.26,342700.0,37.6902,37.6902,37.2632,37.453,342700.0
2005-09-01 10:00:00,55.25,55.34,54.61,54.71,341300.0,37.4462,37.5072,37.0124,37.0802,341300.0
2005-09-01 10:30:00,54.71,54.91,54.6,54.77,195100.0,37.0802,37.2158,37.0056,37.1209,195100.0
2005-09-01 11:00:00,54.79,54.83,54.58,54.6,250500.0,37.1344,37.1615,36.9921,37.0056,250500.0
2005-09-01 11:30:00,54.59,54.68,54.04,54.23,222900.0,36.9989,37.0599,36.6261,36.7549,222900.0
2005-09-01 12:00:00,54.17,54.21,54.05,54.15,183200.0,36.7142,36.7413,36.6329,36.7007,183200.0
2005-09-01 12:30:00,54.15,54.18,54.04,54.06,121500.0,36.7007,36.721,36.6261,36.6397,121500.0
2005-09-01 13:00:00,54.06,54.18,54.0,54.02,70800.0,36.6397,36.721,36.599,36.6125,70800.0
2005-09-01 13:30:00,54.02,54.07,53.76,53.96,144500.0,36.6125,36.6464,36.4363,36.5719,144500.0
2005-09-01 14:00:00,53.92,54.06,53.8,53.9,308200.0,36.5448,36.6397,36.4634,36.5312,308200.0
2005-09-01 14:30:00,53.97,54.0,53.69,53.69,116300.0,36.5787,36.599,36.3889,36.3889,116300.0
2005-09-01 15:00:00,53.69,53.82,53.57,53.7,211600.0,36.3889,36.477,36.3076,36.3957,211600.0
2005-09-01 15:30:00,53.7,53.79,53.52,53.57,295700.0,36.3957,36.4567,36.2737,36.3076,295700.0
2005-09-02 09:30:00,54.5,54.53,53.7,53.93,169100.0,36.9379,36.9582,36.3957,36.5515,169100.0
2005-09-02 10:00:00,53.93,54.1,53.5,53.6,120600.0,36.5515,36.6668,36.2601,36.3279,120600.0
2005-09-02 10:30:00,53.59,53.59,53.25,53.45,74700.0,36.3211,36.3211,36.0907,36.2262,74700.0
2005-09-02 11:00:00,53.45,53.91,53.44,53.86,70300.0,36.2262,36.538,36.2194,36.5041,70300.0
2005-09-02 11:30:00,53.83,54.14,53.82,54.1,85400.0,36.4838,36.6939,36.477,36.6668,85400.0
2005-09-02 12:00:00,54.1,54.25,54.09,54.14,52300.0,36.6668,36.7684,36.66,36.6939,52300.0
2005-09-02 12:30:00,54.16,54.2,54.1,54.19,92700.0,36.7074,36.7345,36.6668,36.7278,92700.0
2005-09-02 13:00:00,54.19,54.32,54.16,54.32,116100.0,36.7278,36.8159,36.7074,36.8159,116100.0
2005-09-02 13:30:00,54.3,54.6,54.24,54.59,95900.0,36.8023,37.0056,36.7617,36.9989,95900.0
2005-09-02 14:00:00,54.59,54.62,54.26,54.27,63900.0,36.9989,37.0192,36.7752,36.782,63900.0
2005-09-02 14:30:00,54.27,54.31,54.11,54.23,69700.0,36.782,36.8091,36.6735,36.7549,69700.0
2005-09-02 15:00:00,54.23,54.23,54.0,54.06,106600.0,36.7549,36.7549,36.599,36.6397,106600.0
2005-09-02 15:30:00,54.06,54.14,53.95,54.06,187000.0,36.6397,36.6939,36.5651,36.6397,187000.0
2005-09-06 09:30:00,54.25,55.0,54.25,54.95,214500.0,36.7684,37.2767,36.7684,37.2429,214500.0
2005-09-06 10:00:00,54.98,54.98,54.46,54.58,209300.0,37.2632,37.2632,36.9108,36.9921,209300.0
2005-09-06 10:30:00,54.61,54.61,54.12,54.29,213300.0,37.0124,37.0124,36.6803,36.7955,213300.0
2005-09-06 11:00:00,54.29,54.39,54.19,54.34,157300.0,36.7955,36.8633,36.7278,36.8294,157300.0
2005-09-06 11:30:00,54.37,54.69,54.33,54.64,84200.0,36.8498,37.0666,36.8227,37.0328,84200.0
2005-09-06 12:00:00,54.64,54.64,54.48,54.52,49700.0,37.0328,37.0328,36.9243,36.9514,49700.0
2005-09-06 12:30:00,54.53,54.64,54.53,54.61,94100.0,36.9582,37.0328,36.9582,37.0124,94100.0
2005-09-06 13:00:00,54.62,54.68,54.47,54.53,60500.0,37.0192,37.0599,36.9175,36.9582,60500.0
2005-09-06 13:30:00,54.53,54.56,54.46,54.54,41600.0,36.9582,36.9785,36.9108,36.965,41600.0
2005-09-06 14:00:00,54.54,54.59,54.47,54.48,46800.0,36.965,36.9989,36.9175,36.9243,46800.0
2005-09-06 14:30:00,54.47,54.58,54.42,54.57,63900.0,36.9175,36.9921,36.8836,36.9853,63900.0
2005-09-06 15:00:00,54.57,54.63,54.55,54.61,75200.0,36.9853,37.026,36.9718,37.0124,75200.0
2005-09-06 15:30:00,54.62,54.79,54.62,54.75,163900.0,37.0192,37.1344,37.0192,37.1073,163900.0
2005-09-07 09:30:00,54.78,54.96,54.25,54.58,372300.0,37.1276,37.2496,36.7684,36.9921,372300.0
2005-09-07 10:00:00,54.58,54.75,54.58,54.65,287600.0,36.9921,37.1073,36.9921,37.0395,287600.0
2005-09-07 10:30:00,54.64,54.88,54.62,54.81,168900.0,37.0328,37.1954,37.0192,37.148,168900.0
2005-09-07 11:00:00,54.8,54.82,54.55,54.56,91400.0,37.1412,37.1548,36.9718,36.9785,91400.0
2005-09-07 11:30:00,54.55,54.6,54.38,54.48,166400.0,36.9718,37.0056,36.8565,36.9243,166400.0
2005-09-07 12:00:00,54.48,54.52,54.44,54.47,79400.0,36.9243,36.9514,36.8972,36.9175,79400.0
2005-09-07 12:30:00,54.48,54.61,54.47,54.55,90700.0,36.9243,37.0124,36.9175,36.9718,90700.0
2005-09-07 13:00:00,54.54,54.65,54.49,54.55,136100.0,36.965,37.0395,36.9311,36.9718,136100.0
2005-09-07 13:30:00,54.57,54.73,54.57,54.7,171200.0,36.9853,37.0938,36.9853,37.0734,171200.0
2005-09-07 14:00:00,54.69,54.86,54.66,54.8,269900.0,37.0666,37.1819,37.0463,37.1412,269900.0
2005-09-07 14:30:00,54.81,54.83,54.68,54.79,124900.0,37.148,37.1615,37.0599,37.1344,124900.0
2005-09-07 15:00:00,54.79,55.1,54.78,55.06,312900.0,37.1344,37.3445,37.1276,37.3174,312900.0
2005-09-07 15:30:00,55.1,55.19,54.94,55.19,250400.0,37.3445,37.4055,37.2361,37.4055,250400.0
2005-09-08 09:30:00,54.75,54.9,54.55,54.82,86100.0,37.1073,37.209,36.9718,37.1548,86100.0
2005-09-08 10:00:00,54.82,54.99,54.72,54.77,102800.0,37.1548,37.27,37.087,37.1209,102800.0
2005-09-08 10:30:00,54.76,54.9,54.72,54.87,61000.0,37.1141,37.209,37.087,37.1886,61000.0
2005-09-08 11:00:00,54.86,54.94,54.82,54.89,38400.0,37.1819,37.2361,37.1548,37.2022,38400.0
2005-09-08 11:30:00,54.88,54.88,54.72,54.73,35800.0,37.1954,37.1954,37.087,37.0938,35800.0
2005-09-08 12:00:00,54.74,54.76,54.65,54.72,52800.0,37.1005,37.1141,37.0395,37.087,52800.0
2005-09-08 12:30:00,54.74,54.74,54.54,54.58,34500.0,37.1005,37.1005,36.965,36.9921,34500.0
2005-09-08 13:00:00,54.57,54.75,54.57,54.68,47800.0,36.9853,37.1073,36.9853,37.0599,47800.0
2005-09-08 13:30:00,54.69,54.69,54.56,54.57,51600.0,37.0666,37.0666,36.9785,36.9853,51600.0
2005-09-08 14:00:00,54.57,54.58,54.16,54.21,174800.0,36.9853,36.9921,36.7074,36.7413,174800.0
2005-09-08 14:30:00,54.2,54.35,54.18,54.18,98000.0,36.7345,36.8362,36.721,36.721,98000.0
2005-09-08 15:00:00,54.18,54.27,54.08,54.2,93500.0,36.721,36.782,36.6532,36.7345,93500.0
2005-09-08 15:30:00,54.2,54.3,54.15,54.16,193700.0,36.7345,36.8023,36.7007,36.7074,193700.0
2005-09-09 09:30:00,54.0,54.0,53.2,53.39,304400.0,36.599,36.599,36.0568,36.1856,304400.0
2005-09-09 10:00:00,53.4,53.5,53.23,53.27,196900.0,36.1923,36.2601,36.0771,36.1042,196900.0
2005-09-09 10:30:00,53.25,53.35,52.4,52.5,496600.0,36.0907,36.1584,35.5146,35.5824,496600.0
2005-09-09 11:00:00,52.5,52.65,51.46,51.57,731500.0,35.5824,35.684,34.8775,34.952,731500.0
2005-09-09 11:30:00,51.58,52.1,51.44,52.09,650100.0,34.9588,35.3112,34.8639,35.3045,650100.0
2005-09-09 12:00:00,52.1,52.28,51.99,52.25,215900.0,35.3112,35.4332,35.2367,35.4129,215900.0
2005-09-09 12:30:00,52.25,52.49,51.97,52.15,188200.0,35.4129,35.5756,35.2231,35.3451,188200.0
2005-09-09 13:00:00,52.15,52.48,52.15,52.4,152700.0,35.3451,35.5688,35.3451,35.5146,152700.0
2005-09-09 13:30:00,52.4,52.44,52.05,52.09,141500.0,35.5146,35.5417,35.2774,35.3045,141500.0
2005-09-09 14:00:00,52.05,52.23,51.78,52.21,500600.0,35.2774,35.3994,35.0944,35.3858,500600.0
2005-09-09 14:30:00,52.19,52.22,51.87,52.06,325000.0,35.3722,35.3926,35.1554,35.2841,325000.0
2005-09-09 15:00:00,52.04,52.06,51.64,51.65,199200.0,35.2706,35.2841,34.9995,35.0063,199200.0
2005-09-09 15:30:00,51.63,51.8,51.47,51.59,644000.0,34.9927,35.1079,34.8843,34.9656,644000.0
2005-09-12 09:30:00,51.5,52.18,51.33,51.68,469400.0,34.9046,35.3655,34.7894,35.0266,469400.0
2005-09-12 10:00:00,51.64,52.0,51.59,51.81,245800.0,34.9995,35.2435,34.9656,35.1147,245800.0
2005-09-12 10:30:00,51.81,52.2,51.8,52.08,184200.0,35.1147,35.379,35.1079,35.2977,184200.0
2005-09-12 11:00:00,52.07,52.24,52.03,52.2,116800.0,35.2909,35.4061,35.2638,35.379,116800.0
2005-09-12 11:30:00,52.19,52.25,51.87,51.88,137800.0,35.3722,35.4129,35.1554,35.1621,137800.0
2005-09-12 12:00:00,51.88,52.47,51.87,52.32,144000.0,35.1621,35.562,35.1554,35.4604,144000.0
2005-09-12 12:30:00,52.32,52.49,52.31,52.38,110700.0,35.4604,35.5756,35.4536,35.501,110700.0
2005-09-12 13:00:00,52.37,52.44,52.24,52.37,94700.0,35.4942,35.5417,35.4061,35.4942,94700.0
2005-09-12 13:30:00,52.37,52.37,52.15,52.21,100200.0,35.4942,35.4942,35.3451,35.3858,100200.0
2005-09-12 14:00:00,52.21,52.33,52.1,52.16,211900.0,35.3858,35.4671,35.3112,35.3519,211900.0
2005-09-12 14:30:00,52.17,52.54,52.16,52.54,143800.0,35.3587,35.6095,35.3519,35.6095,143800.0
2005-09-12 15:00:00,52.54,52.75,52.44,52.69,198200.0,35.6095,35.7518,35.5417,35.7111,198200.0
2005-09-12 15:30:00,52.72,52.89,52.55,52.74,227400.0,35.7315,35.8467,35.6162,35.745,227400.0
2005-09-13 09:30:00,53.0,53.09,52.49,52.61,508500.0,35.9212,35.9822,35.5756,35.6569,508500.0
2005-09-13 10:00:00,52.61,53.0,52.45,52.87,253700.0,35.6569,35.9212,35.5485,35.8331,253700.0
2005-09-13 10:30:00,52.87,52.87,52.52,52.56,105200.0,35.8331,35.8331,35.5959,35.623,105200.0
2005-09-13 11:00:00,52.58,53.0,52.56,52.82,176800.0,35.6366,35.9212,35.623,35.7992,176800.0
2005-09-13 11:30:00,52.85,52.9,52.66,52.75,47700.0,35.8196,35.8535,35.6908,35.7518,47700.0
2005-09-13 12:00:00,52.76,52.79,52.67,52.68,55600.0,35.7586,35.7789,35.6976,35.7043,55600.0
2005-09-13 12:30:00,52.67,52.9,52.67,52.85,73000.0,35.6976,35.8535,35.6976,35.8196,73000.0
2005-09-13 13:00:00,52.86,52.94,52.81,52.92,81700.0,35.8263,35.8806,35.7925,35.867,81700.0
2005-09-13 13:30:00,52.92,52.92,52.7,52.72,92400.0,35.867,35.867,35.7179,35.7315,92400.0
2005-09-13 14:00:00,52.72,52.8,52.6,52.67,57300.0,35.7315,35.7857,35.6501,35.6976,57300.0
2005-09-13 14:30:00,52.66,52.68,52.24,52.25,90100.0,35.6908,35.7043,35.4061,35.4129,90100.0
2005-09-13 15:00:00,52.28,52.28,51.9,51.9,156900.0,35.4332,35.4332,35.1757,35.1757,156900.0
2005-09-13 15:30:00,51.9,51.92,51.42,51.57,271800.0,35.1757,35.1893,34.8504,34.952,271800.0
2005-09-14 09:30:00,65.0,65.0,51.13,51.55,239700.0,44.0543,44.0543,34.6538,34.9385,239700.0
2005-09-14 10:00:00,51.55,51.92,51.2,51.7,160100.0,34.9385,35.1893,34.7013,35.0401,160100.0
2005-09-14 10:30:00,51.65,52.08,51.65,51.9,117400.0,35.0063,35.2977,35.0063,35.1757,117400.0
2005-09-14 11:00:00,51.88,51.88,51.46,51.73,145300.0,35.1621,35.1621,34.8775,35.0605,145300.0
2005-09-14 11:30:00,51.73,51.73,51.44,51.44,83300.0,35.0605,35.0605,34.8639,34.8639,83300.0
2005-09-14 12:00:00,51.44,51.75,51.36,51.69,154300.0,34.8639,35.074,34.8097,35.0334,154300.0
2005-09-14 12:30:00,51.7,51.71,51.45,51.53,120500.0,35.0401,35.0469,34.8707,34.9249,120500.0
2005-09-14 13:00:00,51.53,51.61,51.42,51.58,74600.0,34.9249,34.9791,34.8504,34.9588,74600.0
2005-09-14 13:30:00,51.57,51.59,51.43,51.59,61900.0,34.952,34.9656,34.8571,34.9656,61900.0
2005-09-14 14:00:00,51.59,51.63,51.37,51.41,158200.0,34.9656,34.9927,34.8165,34.8436,158200.0
2005-09-14 14:30:00,51.41,51.57,51.38,51.54,87800.0,34.8436,34.952,34.8233,34.9317,87800.0
2005-09-14 15:00:00,51.53,51.54,51.42,51.42,118500.0,34.9249,34.9317,34.8504,34.8504,118500.0
2005-09-14 15:30:00,51.42,51.43,51.19,51.2,218700.0,34.8504,34.8571,34.6945,34.7013,218700.0
2005-09-15 09:30:00,50.95,51.0,49.68,49.84,557600.0,34.5318,34.5657,33.6711,33.7795,557600.0
2005-09-15 10:00:00,49.8,49.88,48.93,49.35,879100.0,33.7524,33.8066,33.1628,33.4474,879100.0
2005-09-15 10:30:00,49.38,49.5,49.25,49.25,340700.0,33.4677,33.5491,33.3796,33.3796,340700.0
2005-09-15 11:00:00,49.25,49.4,49.12,49.39,233800.0,33.3796,33.4813,33.2915,33.4745,233800.0
2005-09-15 11:30:00,49.39,49.71,49.38,49.67,282100.0,33.4745,33.6914,33.4677,33.6643,282100.0
2005-09-15 12:00:00,49.68,49.68,49.34,49.59,159000.0,33.6711,33.6711,33.4406,33.6101,159000.0
2005-09-15 12:30:00,49.57,49.8,49.54,49.64,172000.0,33.5965,33.7524,33.5762,33.644,172000.0
2005-09-15 13:00:00,49.65,49.95,49.59,49.82,268200.0,33.6507,33.8541,33.6101,33.766,268200.0
2005-09-15 13:30:00,49.81,49.92,49.77,49.79,167700.0,33.7592,33.8337,33.7321,33.7456,167700.0
2005-09-15 14:00:00,49.78,49.92,49.75,49.91,147200.0,33.7388,33.8337,33.7185,33.827,147200.0
2005-09-15 14:30:00,49.85,49.91,49.75,49.8,160500.0,33.7863,33.827,33.7185,33.7524,160500.0
2005-09-15 15:00:00,49.78,49.95,49.74,49.84,348200.0,33.7388,33.8541,33.7117,33.7795,348200.0
2005-09-15 15:30:00,49.85,50.04,49.78,49.97,496100.0,33.7863,33.9151,33.7388,33.8676,496100.0
2005-09-16 09:30:00,50.27,51.15,49.8,50.21,511500.0,34.0709,34.6674,33.7524,34.0303,511500.0
2005-09-16 10:00:00,50.21,50.5,50.11,50.31,265800.0,34.0303,34.2268,33.9625,34.0981,265800.0
2005-09-16 10:30:00,50.33,50.42,50.11,50.28,150400.0,34.1116,34.1726,33.9625,34.0777,150400.0
2005-09-16 11:00:00,50.26,50.26,50.0,50.07,137800.0,34.0642,34.0642,33.888,33.9354,137800.0
2005-09-16 11:30:00,50.08,50.14,50.0,50.1,104600.0,33.9422,33.9828,33.888,33.9557,104600.0
2005-09-16 12:00:00,50.1,50.16,50.03,50.16,82900.0,33.9557,33.9964,33.9083,33.9964,82900.0
2005-09-16 12:30:00,50.15,50.18,49.8,49.98,119900.0,33.9896,34.01,33.7524,33.8744,119900.0
2005-09-16 13:00:00,49.97,50.23,49.97,50.05,89400.0,33.8676,34.0438,33.8676,33.9218,89400.0
2005-09-16 13:30:00,50.05,50.19,50.04,50.07,90200.0,33.9218,34.0167,33.9151,33.9354,90200.0
2005-09-16 14:00:00,50.09,50.16,50.06,50.08,88800.0,33.949,33.9964,33.9286,33.9422,88800.0
2005-09-16 14:30:00,50.08,50.08,49.89,49.91,107600.0,33.9422,33.9422,33.8134,33.827,107600.0
2005-09-16 15:00:00,49.91,50.03,49.88,49.92,171700.0,33.827,33.9083,33.8066,33.8337,171700.0
2005-09-16 15:30:00,49.92,49.95,49.37,49.64,311500.0,33.8337,33.8541,33.461,33.644,311500.0
2005-09-19 09:30:00,49.52,49.53,48.4,48.5,435900.0,33.5626,33.5694,32.8035,32.8713,435900.0
2005-09-19 10:00:00,48.49,48.96,48.41,48.76,261500.0,32.8645,33.1831,32.8103,33.0475,261500.0
2005-09-19 10:30:00,48.75,48.82,48.42,48.44,125900.0,33.0408,33.0882,32.8171,32.8306,125900.0
2005-09-19 11:00:00,48.44,48.65,48.42,48.51,157300.0,32.8306,32.973,32.8171,32.8781,157300.0
2005-09-19 11:30:00,48.51,48.52,48.21,48.33,203300.0,32.8781,32.8849,32.6748,32.7561,203300.0
2005-09-19 12:00:00,48.35,48.54,48.35,48.47,102900.0,32.7697,32.8984,32.7697,32.851,102900.0
2005-09-19 12:30:00,48.45,48.75,48.41,48.75,62300.0,32.8374,33.0408,32.8103,33.0408,62300.0
2005-09-19 13:00:00,48.79,48.79,48.63,48.65,38200.0,33.0679,33.0679,32.9594,32.973,38200.0
2005-09-19 13:30:00,48.65,48.77,48.62,48.72,44700.0,32.973,33.0543,32.9526,33.0204,44700.0
2005-09-19 14:00:00,48.7,48.7,48.32,48.35,116300.0,33.0069,33.0069,32.7493,32.7697,116300.0
2005-09-19 14:30:00,48.38,48.63,48.36,48.47,171600.0,32.79,32.9594,32.7764,32.851,171600.0
2005-09-19 15:00:00,48.47,48.47,48.27,48.35,94800.0,32.851,32.851,32.7154,32.7697,94800.0
2005-09-19 15:30:00,48.35,48.59,48.35,48.5,158400.0,32.7697,32.9323,32.7697,32.8713,158400.0
2005-09-20 09:30:00,48.74,49.2,48.7,48.89,254300.0,33.034,33.3457,33.0069,33.1356,254300.0
2005-09-20 10:00:00,48.9,48.98,48.7,48.76,183400.0,33.1424,33.1966,33.0069,33.0475,183400.0
2005-09-20 10:30:00,48.76,48.76,48.19,48.4,195800.0,33.0475,33.0475,32.6612,32.8035,195800.0
2005-09-20 11:00:00,48.39,48.41,48.15,48.23,164000.0,32.7968,32.8103,32.6341,32.6883,164000.0
2005-09-20 11:30:00,48.24,48.26,47.82,47.87,235000.0,32.6951,32.7087,32.4104,32.4443,235000.0
2005-09-20 12:00:00,47.87,47.94,47.81,47.9,124600.0,32.4443,32.4918,32.4037,32.4647,124600.0
2005-09-20 12:30:00,47.91,47.97,47.88,47.97,110600.0,32.4714,32.5121,32.4511,32.5121,110600.0
2005-09-20 13:00:00,47.97,48.0,47.83,47.89,76500.0,32.5121,32.5324,32.4172,32.4579,76500.0
2005-09-20 13:30:00,47.9,48.05,47.72,47.96,139800.0,32.4647,32.5663,32.3427,32.5053,139800.0
2005-09-20 14:00:00,47.95,47.95,47.32,47.44,175700.0,32.4985,32.4985,32.0716,32.1529,175700.0
2005-09-20 14:30:00,47.44,47.72,45.81,46.13,798200.0,32.1529,32.3427,31.0481,31.265,798200.0
2005-09-20 15:00:00,46.1,46.35,45.6,46.25,846100.0,31.2447,31.4141,30.9058,31.3464,846100.0
2005-09-20 15:30:00,46.28,47.0,45.86,45.9,622300.0,31.3667,31.8547,31.082,31.1091,622300.0
2005-09-21 09:30:00,45.75,45.96,44.55,44.56,781800.0,31.0075,31.1498,30.1942,30.2009,781800.0
2005-09-21 10:00:00,44.55,44.93,44.5,44.69,775300.0,30.1942,30.4517,30.1603,30.2891,775300.0
2005-09-21 10:30:00,44.7,45.67,44.67,45.58,697000.0,30.2958,30.9533,30.2755,30.8923,697000.0
2005-09-21 11:00:00,45.58,53.75,45.23,45.3,439600.0,30.8923,36.4296,30.655,30.7025,439600.0
2005-09-21 11:30:00,45.29,45.8,45.24,45.56,310500.0,30.6957,31.0414,30.6618,30.8787,310500.0
2005-09-21 12:00:00,45.57,45.85,45.52,45.74,209800.0,30.8855,31.0753,30.8516,31.0007,209800.0
2005-09-21 12:30:00,45.74,45.78,45.51,45.63,172500.0,31.0007,31.0278,30.8448,30.9261,172500.0
2005-09-21 13:00:00,45.63,45.75,45.46,45.46,200400.0,30.9261,31.0075,30.8109,30.8109,200400.0
2005-09-21 13:30:00,45.46,45.48,45.12,45.23,296300.0,30.8109,30.8245,30.5805,30.655,296300.0
2005-09-21 14:00:00,45.22,45.31,45.0,45.05,232100.0,30.6483,30.7093,30.4992,30.533,232100.0
2005-09-21 14:30:00,45.04,45.2,44.93,45.0,307300.0,30.5263,30.6347,30.4517,30.4992,307300.0
2005-09-21 15:00:00,45.0,45.05,44.3,44.41,567500.0,30.4992,30.533,30.0247,30.0993,567500.0
2005-09-21 15:30:00,44.41,44.57,44.17,44.31,515000.0,30.0993,30.2077,29.9366,30.0315,515000.0
2005-09-22 09:30:00,44.4,45.2,43.6,44.9,349700.0,30.0925,30.6347,29.5503,30.4314,349700.0
2005-09-22 10:00:00,44.94,45.68,44.81,45.28,620300.0,30.4585,30.96,30.3704,30.6889,620300.0
2005-09-22 10:30:00,45.28,45.57,45.11,45.15,201200.0,30.6889,30.8855,30.5737,30.6008,201200.0
2005-09-22 11:00:00,45.17,45.48,45.02,45.06,135300.0,30.6144,30.8245,30.5127,30.5398,135300.0
2005-09-22 11:30:00,45.08,45.1,44.87,44.96,228800.0,30.5534,30.5669,30.411,30.472,228800.0
2005-09-22 12:00:00,44.98,45.07,44.7,45.01,175900.0,30.4856,30.5466,30.2958,30.5059,175900.0
2005-09-22 12:30:00,45.01,45.5,44.76,45.24,163900.0,30.5059,30.838,30.3365,30.6618,163900.0
2005-09-22 13:00:00,45.25,46.08,45.12,45.86,419600.0,30.6686,31.2311,30.5805,31.082,419600.0
2005-09-22 13:30:00,45.85,46.54,45.75,46.4,363400.0,31.0753,31.5429,31.0075,31.448,363400.0
2005-09-22 14:00:00,46.4,46.5,45.89,46.12,329800.0,31.448,31.5158,31.1024,31.2582,329800.0
2005-09-22 14:30:00,46.07,46.27,45.95,46.09,191500.0,31.2244,31.3599,31.143,31.2379,191500.0
2005-09-22 15:00:00,46.09,46.46,45.89,46.39,233700.0,31.2379,31.4887,31.1024,31.4412,233700.0
2005-09-22 15:30:00,46.27,46.38,45.98,46.03,333200.0,31.3599,31.4345,31.1634,31.1973,333200.0
2005-09-23 09:30:00,46.2,46.2,45.44,45.62,344800.0,31.3125,31.3125,30.7974,30.9194,344800.0
2005-09-23 10:00:00,45.6,45.69,45.15,45.5,349100.0,30.9058,30.9668,30.6008,30.838,349100.0
2005-09-23 10:30:00,45.55,45.8,45.35,45.66,225200.0,30.8719,31.0414,30.7364,30.9465,225200.0
2005-09-23 11:00:00,45.65,46.39,45.52,46.19,479200.0,30.9397,31.4412,30.8516,31.3057,479200.0
2005-09-23 11:30:00,46.23,47.24,45.9,46.98,461400.0,31.3328,32.0173,31.1091,31.8411,461400.0
2005-09-23 12:00:00,46.9,47.15,46.8,47.03,413100.0,31.7869,31.9563,31.7191,31.875,413100.0
2005-09-23 12:30:00,47.0,47.23,46.9,47.07,277900.0,31.8547,32.0106,31.7869,31.9021,277900.0
2005-09-23 13:00:00,47.07,47.48,46.99,47.36,344000.0,31.9021,32.18,31.8479,32.0987,344000.0
2005-09-23 13:30:00,47.37,47.8,47.22,47.44,274900.0,32.1054,32.3969,32.0038,32.1529,274900.0
2005-09-23 14:00:00,47.43,47.45,47.07,47.08,196300.0,32.1461,32.1597,31.9021,31.9089,196300.0
2005-09-23 14:30:00,47.06,47.26,47.05,47.18,153800.0,31.8953,32.0309,31.8886,31.9767,153800.0
2005-09-23 15:00:00,47.17,47.17,46.55,46.58,211400.0,31.9699,31.9699,31.5497,31.57,211400.0
2005-09-23 15:30:00,46.58,46.76,46.42,46.58,306800.0,31.57,31.692,31.4616,31.57,306800.0
2005-09-26 09:30:00,47.37,48.36,47.36,47.87,674500.0,32.1054,32.7764,32.0987,32.4443,674500.0
2005-09-26 10:00:00,47.86,48.35,47.81,48.31,386600.0,32.4375,32.7697,32.4037,32.7425,386600.0
2005-09-26 10:30:00,48.29,48.6,48.28,48.33,254000.0,32.729,32.9391,32.7222,32.7561,254000.0
2005-09-26 11:00:00,48.33,48.37,47.97,47.99,159500.0,32.7561,32.7832,32.5121,32.5257,159500.0
2005-09-26 11:30:00,47.98,48.06,47.77,47.81,240600.0,32.5189,32.5731,32.3766,32.4037,240600.0
2005-09-26 12:00:00,47.81,47.88,47.52,47.59,127900.0,32.4037,32.4511,32.2071,32.2546,127900.0
2005-09-26 12:30:00,47.58,47.79,47.34,47.37,205500.0,32.2478,32.3901,32.0851,32.1054,205500.0
2005-09-26 13:00:00,47.39,47.52,47.1,47.15,137200.0,32.119,32.2071,31.9225,31.9563,137200.0
2005-09-26 13:30:00,47.16,47.21,47.0,47.12,139400.0,31.9631,31.997,31.8547,31.936,139400.0
2005-09-26 14:00:00,47.12,47.16,46.66,46.71,231300.0,31.936,31.9631,31.6242,31.6581,231300.0
2005-09-26 14:30:00,46.65,46.83,46.45,46.76,366100.0,31.6175,31.7395,31.4819,31.692,366100.0
2005-09-26 15:00:00,46.76,47.0,46.68,46.69,167700.0,31.692,31.8547,31.6378,31.6446,167700.0
2005-09-26 15:30:00,46.69,46.93,46.66,46.79,197900.0,31.6446,31.8072,31.6242,31.7123,197900.0
2005-09-27 09:30:00,48.5,48.5,47.55,47.7,479600.0,32.8713,32.8713,32.2274,32.3291,479600.0
2005-09-27 10:00:00,47.68,47.8,47.04,47.34,307200.0,32.3156,32.3969,31.8818,32.0851,307200.0
2005-09-27 10:30:00,47.33,47.41,47.2,47.3,159700.0,32.0783,32.1326,31.9902,32.058,159700.0
2005-09-27 11:00:00,47.3,47.36,47.2,47.22,67400.0,32.058,32.0987,31.9902,32.0038,67400.0
2005-09-27 11:30:00,47.2,47.68,47.13,47.53,124300.0,31.9902,32.3156,31.9428,32.2139,124300.0
2005-09-27 12:00:00,47.5,47.54,47.31,47.4,84600.0,32.1936,32.2207,32.0648,32.1258,84600.0
2005-09-27 12:30:00,47.39,47.42,47.3,47.38,83600.0,32.119,32.1393,32.058,32.1122,83600.0
2005-09-27 13:00:00,47.36,47.39,47.14,47.32,113100.0,32.0987,32.119,31.9496,32.0716,113100.0
2005-09-27 13:30:00,47.35,47.52,47.16,47.4,193600.0,32.0919,32.2071,31.9631,32.1258,193600.0
2005-09-27 14:00:00,47.39,47.59,47.27,47.38,156500.0,32.119,32.2546,32.0377,32.1122,156500.0
2005-09-27 14:30:00,47.38,47.6,47.38,47.55,102000.0,32.1122,32.2613,32.1122,32.2274,102000.0
2005-09-27 15:00:00,47.57,47.73,47.42,47.43,137900.0,32.241,32.3494,32.1393,32.1461,137900.0
2005-09-27 15:30:00,47.42,47.47,47.13,47.13,159600.0,32.1393,32.1732,31.9428,31.9428,159600.0
2005-09-28 09:30:00,46.15,47.9,46.15,47.9,323400.0,31.2786,32.4647,31.2786,32.4647,323400.0
2005-09-28 10:00:00,47.9,47.97,47.46,47.5,196000.0,32.4647,32.5121,32.1664,32.1936,196000.0
2005-09-28 10:30:00,47.53,47.67,47.31,47.46,195700.0,32.2139,32.3088,32.0648,32.1664,195700.0
2005-09-28 11:00:00,47.46,47.47,47.21,47.24,119200.0,32.1664,32.1732,31.997,32.0173,119200.0
2005-09-28 11:30:00,47.27,47.27,46.5,46.6,178900.0,32.0377,32.0377,31.5158,31.5836,178900.0
2005-09-28 12:00:00,46.58,46.9,46.55,46.77,183600.0,31.57,31.7869,31.5497,31.6988,183600.0
2005-09-28 12:30:00,46.77,46.9,46.72,46.84,106100.0,31.6988,31.7869,31.6649,31.7462,106100.0
2005-09-28 13:00:00,46.84,47.0,46.78,46.89,210400.0,31.7462,31.8547,31.7056,31.7801,210400.0
2005-09-28 13:30:00,46.89,46.95,46.8,46.89,285700.0,31.7801,31.8208,31.7191,31.7801,285700.0
2005-09-28 14:00:00,46.89,47.2,46.87,47.12,122800.0,31.7801,31.9902,31.7666,31.936,122800.0
2005-09-28 14:30:00,47.12,47.12,46.85,46.88,109100.0,31.936,31.936,31.753,31.7733,109100.0
2005-09-28 15:00:00,46.88,47.04,46.87,46.99,189000.0,31.7733,31.8818,31.7666,31.8479,189000.0
2005-09-28 15:30:00,46.99,47.02,46.89,46.91,329800.0,31.8479,31.8682,31.7801,31.7937,329800.0
2005-09-29 09:30:00,46.7,46.92,46.47,46.64,146300.0,31.6513,31.8005,31.4955,31.6107,146300.0
2005-09-29 10:00:00,46.64,47.0,46.59,46.93,154000.0,31.6107,31.8547,31.5768,31.8072,154000.0
2005-09-29 10:30:00,46.91,47.49,46.86,47.29,297600.0,31.7937,32.1868,31.7598,32.0512,297600.0
2005-09-29 11:00:00,47.35,47.56,47.19,47.37,156000.0,32.0919,32.2342,31.9835,32.1054,156000.0
2005-09-29 11:30:00,47.37,47.89,47.37,47.83,148000.0,32.1054,32.4579,32.1054,32.4172,148000.0
2005-09-29 12:00:00,47.83,47.91,47.7,47.72,159400.0,32.4172,32.4714,32.3291,32.3427,159400.0
2005-09-29 12:30:00,47.71,47.82,47.54,47.74,110400.0,32.3359,32.4104,32.2207,32.3562,110400.0
2005-09-29 13:00:00,47.74,47.99,47.74,47.93,136800.0,32.3562,32.5257,32.3562,32.485,136800.0
2005-09-29 13:30:00,47.94,48.3,47.85,47.85,186000.0,32.4918,32.7358,32.4308,32.4308,186000.0
2005-09-29 14:00:00,47.8,47.96,47.65,47.94,119600.0,32.3969,32.5053,32.2952,32.4918,119600.0
2005-09-29 14:30:00,47.95,48.15,47.85,48.06,140200.0,32.4985,32.6341,32.4308,32.5731,140200.0
2005-09-29 15:00:00,48.07,48.25,48.03,48.17,228600.0,32.5799,32.7019,32.5528,32.6477,228600.0
2005-09-29 15:30:00,48.16,48.16,47.81,48.01,335800.0,32.6409,32.6409,32.4037,32.5392,335800.0
2005-09-30 09:30:00,48.4,49.08,48.31,49.08,418700.0,32.8035,33.2644,32.7425,33.2644,418700.0
2005-09-30 10:00:00,49.03,49.6,49.02,49.49,512700.0,33.2305,33.6169,33.2238,33.5423,512700.0
2005-09-30 10:30:00,49.49,49.58,49.25,49.55,347000.0,33.5423,33.6033,33.3796,33.583,347000.0
2005-09-30 11:00:00,49.55,49.75,49.45,49.75,267300.0,33.583,33.7185,33.5152,33.7185,267300.0
2005-09-30 11:30:00,49.75,49.89,49.71,49.85,205700.0,33.7185,33.8134,33.6914,33.7863,205700.0
2005-09-30 12:00:00,49.86,50.0,49.83,50.0,242600.0,33.7931,33.888,33.7727,33.888,242600.0
2005-09-30 12:30:00,49.99,50.25,49.95,50.1,174500.0,33.8812,34.0574,33.8541,33.9557,174500.0
2005-09-30 13:00:00,50.09,50.26,50.02,50.19,174500.0,33.949,34.0642,33.9015,34.0167,174500.0
2005-09-30 13:30:00,50.19,50.56,50.18,50.36,291400.0,34.0167,34.2675,34.01,34.1319,291400.0
2005-09-30 14:00:00,50.35,50.79,50.3,50.78,237500.0,34.1252,34.4234,34.0913,34.4166,237500.0
2005-09-30 14:30:00,50.78,50.78,50.35,50.36,212300.0,34.4166,34.4166,34.1252,34.1319,212300.0
2005-09-30 15:00:00,50.35,50.44,49.95,50.01,302500.0,34.1252,34.1862,33.8541,33.8947,302500.0
2005-09-30 15:30:00,50.02,50.1,49.78,49.87,409600.0,33.9015,33.9557,33.7388,33.7998,409600.0
2005-10-03 09:30:00,50.07,50.7,50.07,50.53,301300.0,33.9354,34.3624,33.9354,34.2472,301300.0
2005-10-03 10:00:00,50.53,50.7,50.26,50.43,360200.0,34.2472,34.3624,34.0642,34.1794,360200.0
2005-10-03 10:30:00,50.43,50.44,50.08,50.09,163400.0,34.1794,34.1862,33.9422,33.949,163400.0
2005-10-03 11:00:00,50.03,50.25,50.02,50.09,110500.0,33.9083,34.0574,33.9015,33.949,110500.0
2005-10-03 11:30:00,50.08,50.12,49.92,50.02,78100.0,33.9422,33.9693,33.8337,33.9015,78100.0
2005-10-03 12:00:00,50.02,50.12,49.9,49.91,86400.0,33.9015,33.9693,33.8202,33.827,86400.0
2005-10-03 12:30:00,49.91,50.09,49.9,49.97,110500.0,33.827,33.949,33.8202,33.8676,110500.0
2005-10-03 13:00:00,49.97,50.15,49.92,50.14,111200.0,33.8676,33.9896,33.8337,33.9828,111200.0
2005-10-03 13:30:00,50.14,50.44,50.14,50.42,95900.0,33.9828,34.1862,33.9828,34.1726,95900.0
2005-10-03 14:00:00,50.39,50.47,50.26,50.35,101600.0,34.1523,34.2065,34.0642,34.1252,101600.0
2005-10-03 14:30:00,50.36,50.53,50.29,50.38,115000.0,34.1319,34.2472,34.0845,34.1455,115000.0
2005-10-03 15:00:00,50.39,50.41,50.05,50.09,134400.0,34.1523,34.1658,33.9218,33.949,134400.0
2005-10-03 15:30:00,50.09,50.29,50.08,50.17,197100.0,33.949,34.0845,33.9422,34.0032,197100.0
2005-10-04 09:30:00,50.17,50.37,49.3,49.36,193100.0,34.0032,34.1387,33.4135,33.4542,193100.0
2005-10-04 10:00:00,49.39,50.07,49.06,49.86,174600.0,33.4745,33.9354,33.2509,33.7931,174600.0
2005-10-04 10:30:00,49.89,49.9,49.6,49.79,70000.0,33.8134,33.8202,33.6169,33.7456,70000.0
2005-10-04 11:00:00,49.78,50.02,49.76,50.02,71000.0,33.7388,33.9015,33.7253,33.9015,71000.0
2005-10-04 11:30:00,50.02,50.15,49.95,50.14,81300.0,33.9015,33.9896,33.8541,33.9828,81300.0
2005-10-04 12:00:00,50.14,50.22,50.11,50.2,43900.0,33.9828,34.0371,33.9625,34.0235,43900.0
2005-10-04 12:30:00,50.2,50.3,50.11,50.26,103400.0,34.0235,34.0913,33.9625,34.0642,103400.0
2005-10-04 13:00:00,50.25,50.36,50.23,50.28,57000.0,34.0574,34.1319,34.0438,34.0777,57000.0
2005-10-04 13:30:00,50.27,50.28,50.1,50.21,81500.0,34.0709,34.0777,33.9557,34.0303,81500.0
2005-10-04 14:00:00,50.2,50.3,49.96,49.96,44900.0,34.0235,34.0913,33.8608,33.8608,44900.0
2005-10-04 14:30:00,49.94,50.12,49.6,49.6,78800.0,33.8473,33.9693,33.6169,33.6169,78800.0
2005-10-04 15:00:00,49.62,49.85,49.27,49.44,132300.0,33.6304,33.7863,33.3932,33.5084,132300.0
2005-10-04 15:30:00,49.44,49.65,49.2,49.25,172200.0,33.5084,33.6507,33.3457,33.3796,172200.0
2005-10-05 09:30:00,49.15,49.2,48.41,48.43,346100.0,33.3119,33.3457,32.8103,32.8239,346100.0
2005-10-05 10:00:00,48.43,48.59,48.15,48.52,232900.0,32.8239,32.9323,32.6341,32.8849,232900.0
2005-10-05 10:30:00,48.52,48.75,48.18,48.35,181000.0,32.8849,33.0408,32.6544,32.7697,181000.0
2005-10-05 11:00:00,48.3,48.65,48.16,48.4,106900.0,32.7358,32.973,32.6409,32.8035,106900.0
2005-10-05 11:30:00,48.41,48.52,48.16,48.25,74300.0,32.8103,32.8849,32.6409,32.7019,74300.0
2005-10-05 12:00:00,48.25,48.46,48.17,48.39,84000.0,32.7019,32.8442,32.6477,32.7968,84000.0
2005-10-05 12:30:00,48.36,48.54,48.36,48.48,78400.0,32.7764,32.8984,32.7764,32.8578,78400.0
2005-10-05 13:00:00,48.51,48.94,48.5,48.87,150700.0,32.8781,33.1695,32.8713,33.1221,150700.0
2005-10-05 13:30:00,48.87,48.91,48.67,48.67,52200.0,33.1221,33.1492,32.9865,32.9865,52200.0
2005-10-05 14:00:00,48.64,48.85,48.6,48.8,128100.0,32.9662,33.1085,32.9391,33.0746,128100.0
2005-10-05 14:30:00,48.79,48.89,48.77,48.78,120700.0,33.0679,33.1356,33.0543,33.0611,120700.0
2005-10-05 15:00:00,48.78,48.78,48.6,48.65,116000.0,33.0611,33.0611,32.9391,32.973,116000.0
2005-10-05 15:30:00,48.65,48.78,48.53,48.78,393900.0,32.973,33.0611,32.8916,33.0611,393900.0
2005-10-06 09:30:00,51.0,52.7,51.0,52.24,1145600.0,34.5657,35.7179,34.5657,35.4061,1145600.0
2005-10-06 10:00:00,52.25,52.3,51.25,51.55,797000.0,35.4129,35.4468,34.7352,34.9385,797000.0
2005-10-06 10:30:00,51.55,51.66,51.1,51.45,360100.0,34.9385,35.013,34.6335,34.8707,360100.0
2005-10-06 11:00:00,51.45,51.9,51.45,51.75,301700.0,34.8707,35.1757,34.8707,35.074,301700.0
2005-10-06 11:30:00,51.76,52.2,51.76,52.03,213500.0,35.0808,35.379,35.0808,35.2638,213500.0
2005-10-06 12:00:00,52.01,52.4,52.01,52.19,224100.0,35.2502,35.5146,35.2502,35.3722,224100.0
2005-10-06 12:30:00,52.19,52.53,52.18,52.38,208400.0,35.3722,35.6027,35.3655,35.501,208400.0
2005-10-06 13:00:00,52.37,52.78,52.34,52.77,184000.0,35.4942,35.7721,35.4739,35.7653,184000.0
2005-10-06 13:30:00,52.78,52.85,52.45,52.45,225400.0,35.7721,35.8196,35.5485,35.5485,225400.0
2005-10-06 14:00:00,52.49,52.59,52.2,52.27,226200.0,35.5756,35.6434,35.379,35.4265,226200.0
2005-10-06 14:30:00,52.32,52.4,51.99,52.05,228300.0,35.4604,35.5146,35.2367,35.2774,228300.0
2005-10-06 15:00:00,52.05,52.23,51.86,51.94,322600.0,35.2774,35.3994,35.1486,35.2028,322600.0
2005-10-06 15:30:00,51.94,51.95,51.01,51.7,599900.0,35.2028,35.2096,34.5725,35.0401,599900.0
2005-10-07 09:30:00,52.34,52.74,51.85,52.46,298000.0,35.4739,35.745,35.1418,35.5552,298000.0
2005-10-07 10:00:00,52.47,52.47,52.15,52.22,216300.0,35.562,35.562,35.3451,35.3926,216300.0
2005-10-07 10:30:00,52.23,52.23,51.98,52.06,163300.0,35.3994,35.3994,35.2299,35.2841,163300.0
2005-10-07 11:00:00,52.07,52.07,51.55,51.7,139700.0,35.2909,35.2909,34.9385,35.0401,139700.0
2005-10-07 11:30:00,51.66,52.02,51.65,51.72,166100.0,35.013,35.257,35.0063,35.0537,166100.0
2005-10-07 12:00:00,51.72,51.82,51.36,51.49,168200.0,35.0537,35.1215,34.8097,34.8978,168200.0
2005-10-07 12:30:00,51.46,51.64,51.33,51.6,81000.0,34.8775,34.9995,34.7894,34.9724,81000.0
2005-10-07 13:00:00,51.61,52.02,51.47,52.01,92500.0,34.9791,35.257,34.8843,35.2502,92500.0
2005-10-07 13:30:00,52.01,52.19,51.91,51.99,113200.0,35.2502,35.3722,35.1825,35.2367,113200.0
2005-10-07 14:00:00,51.98,52.16,51.88,52.12,169600.0,35.2299,35.3519,35.1621,35.3248,169600.0
2005-10-07 14:30:00,52.12,52.25,51.98,52.13,153200.0,35.3248,35.4129,35.2299,35.3316,153200.0
2005-10-07 15:00:00,52.12,52.25,51.87,52.14,222800.0,35.3248,35.4129,35.1554,35.3384,222800.0
2005-10-07 15:30:00,52.14,52.17,52.05,52.08,193500.0,35.3384,35.3587,35.2774,35.2977,193500.0
2005-10-10 09:30:00,52.19,52.3,51.74,51.89,108300.0,35.3722,35.4468,35.0673,35.1689,108300.0
2005-10-10 10:00:00,51.87,51.95,51.43,51.51,121100.0,35.1554,35.2096,34.8571,34.9114,121100.0
2005-10-10 10:30:00,51.51,51.8,51.5,51.6,78100.0,34.9114,35.1079,34.9046,34.9724,78100.0
2005-10-10 11:00:00,51.6,51.78,51.55,51.57,38900.0,34.9724,35.0944,34.9385,34.952,38900.0
2005-10-10 11:30:00,51.61,51.71,51.5,51.71,71000.0,34.9791,35.0469,34.9046,35.0469,71000.0
2005-10-10 12:00:00,51.71,51.71,51.51,51.54,64300.0,35.0469,35.0469,34.9114,34.9317,64300.0
2005-10-10 12:30:00,51.51,51.8,51.45,51.65,66100.0,34.9114,35.1079,34.8707,35.0063,66100.0
2005-10-10 13:00:00,51.65,51.72,51.61,51.68,36600.0,35.0063,35.0537,34.9791,35.0266,36600.0
2005-10-10 13:30:00,51.68,51.88,51.67,51.76,112900.0,35.0266,35.1621,35.0198,35.0808,112900.0
2005-10-10 14:00:00,51.75,51.76,51.56,51.57,102400.0,35.074,35.0808,34.9453,34.952,102400.0
2005-10-10 14:30:00,51.58,51.58,51.14,51.23,135000.0,34.9588,34.9588,34.6606,34.7216,135000.0
2005-10-10 15:00:00,51.22,51.29,50.89,50.89,109400.0,34.7148,34.7623,34.4912,34.4912,109400.0
2005-10-10 15:30:00,50.87,51.24,50.86,51.07,171400.0,34.4776,34.7284,34.4708,34.6132,171400.0
2005-10-11 09:30:00,50.25,51.09,50.1,50.58,222700.0,34.0574,34.6267,33.9557,34.2811,222700.0
2005-10-11 10:00:00,50.59,50.6,50.13,50.24,106700.0,34.2878,34.2946,33.9761,34.0506,106700.0
2005-10-11 10:30:00,50.25,50.63,50.25,50.57,94500.0,34.0574,34.3149,34.0574,34.2743,94500.0
2005-10-11 11:00:00,50.6,50.92,50.5,50.85,81600.0,34.2946,34.5115,34.2268,34.464,81600.0
2005-10-11 11:30:00,50.81,50.85,50.57,50.76,85900.0,34.4369,34.464,34.2743,34.4031,85900.0
2005-10-11 12:00:00,50.72,50.85,50.54,50.77,126900.0,34.3759,34.464,34.2539,34.4098,126900.0
2005-10-11 12:30:00,50.76,50.78,50.58,50.76,46600.0,34.4031,34.4166,34.2811,34.4031,46600.0
2005-10-11 13:00:00,50.76,50.9,50.68,50.75,84800.0,34.4031,34.4979,34.3488,34.3963,84800.0
2005-10-11 13:30:00,50.75,51.07,50.63,50.73,146600.0,34.3963,34.6132,34.3149,34.3827,146600.0
2005-10-11 14:00:00,50.69,50.94,50.49,50.71,138800.0,34.3556,34.525,34.2201,34.3692,138800.0
2005-10-11 14:30:00,50.7,50.74,50.39,50.41,122000.0,34.3624,34.3895,34.1523,34.1658,122000.0
2005-10-11 15:00:00,50.4,50.41,50.26,50.32,168300.0,34.1591,34.1658,34.0642,34.1048,168300.0
2005-10-11 15:30:00,50.32,50.49,50.28,50.35,259800.0,34.1048,34.2201,34.0777,34.1252,259800.0
2005-10-12 09:30:00,49.6,49.6,49.02,49.28,376100.0,33.6169,33.6169,33.2238,33.4,376100.0
2005-10-12 10:00:00,49.25,49.3,48.4,48.59,323500.0,33.3796,33.4135,32.8035,32.9323,323500.0
2005-10-12 10:30:00,48.59,48.63,47.52,47.6,388600.0,32.9323,32.9594,32.2071,32.2613,388600.0
2005-10-12 11:00:00,47.6,48.24,47.58,47.91,266200.0,32.2613,32.6951,32.2478,32.4714,266200.0
2005-10-12 11:30:00,47.95,47.96,47.15,47.18,163700.0,32.4985,32.5053,31.9563,31.9767,163700.0
2005-10-12 12:00:00,47.18,47.83,47.04,47.83,151600.0,31.9767,32.4172,31.8818,32.4172,151600.0
2005-10-12 12:30:00,47.83,48.25,47.66,47.88,115800.0,32.4172,32.7019,32.302,32.4511,115800.0
2005-10-12 13:00:00,47.91,48.4,47.8,48.24,106600.0,32.4714,32.8035,32.3969,32.6951,106600.0
2005-10-12 13:30:00,48.26,48.35,48.08,48.15,107900.0,32.7087,32.7697,32.5867,32.6341,107900.0
2005-10-12 14:00:00,48.19,48.32,47.71,47.75,88800.0,32.6612,32.7493,32.3359,32.363,88800.0
2005-10-12 14:30:00,47.75,48.16,47.72,47.72,82700.0,32.363,32.6409,32.3427,32.3427,82700.0
2005-10-12 15:00:00,47.7,48.33,47.59,48.26,199000.0,32.3291,32.7561,32.2546,32.7087,199000.0
2005-10-12 15:30:00,48.21,48.34,48.12,48.24,223200.0,32.6748,32.7629,32.6138,32.6951,223200.0
2005-10-13 09:30:00,48.24,48.48,47.2,47.35,261300.0,32.6951,32.8578,31.9902,32.0919,261300.0
2005-10-13 10:00:00,47.35,48.08,47.35,47.83,223200.0,32.0919,32.5867,32.0919,32.4172,223200.0
2005-10-13 10:30:00,47.83,47.95,47.51,47.63,148600.0,32.4172,32.4985,32.2003,32.2817,148600.0
2005-10-13 11:00:00,47.63,48.0,47.62,47.83,103400.0,32.2817,32.5324,32.2749,32.4172,103400.0
2005-10-13 11:30:00,47.82,47.84,47.45,47.47,151800.0,32.4104,32.424,32.1597,32.1732,151800.0
2005-10-13 12:00:00,47.47,47.77,47.39,47.44,112000.0,32.1732,32.3766,32.119,32.1529,112000.0
2005-10-13 12:30:00,47.39,47.9,47.35,47.9,86600.0,32.119,32.4647,32.0919,32.4647,86600.0
2005-10-13 13:00:00,47.86,47.89,47.62,47.62,45300.0,32.4375,32.4579,32.2749,32.2749,45300.0
2005-10-13 13:30:00,47.62,47.68,47.35,47.6,59600.0,32.2749,32.3156,32.0919,32.2613,59600.0
2005-10-13 14:00:00,47.61,47.92,47.57,47.65,60600.0,32.2681,32.4782,32.241,32.2952,60600.0
2005-10-13 14:30:00,47.64,48.36,47.64,48.1,124700.0,32.2884,32.7764,32.2884,32.6002,124700.0
2005-10-13 15:00:00,48.08,48.22,48.02,48.05,80300.0,32.5867,32.6815,32.546,32.5663,80300.0
2005-10-13 15:30:00,48.05,48.68,48.05,48.45,247500.0,32.5663,32.9933,32.5663,32.8374,247500.0
2005-10-14 09:30:00,48.74,49.41,48.72,48.96,279100.0,33.034,33.4881,33.0204,33.1831,279100.0
2005-10-14 10:00:00,49.01,49.08,48.47,48.64,123200.0,33.217,33.2644,32.851,32.9662,123200.0
2005-10-14 10:30:00,48.68,49.14,48.55,49.05,99200.0,32.9933,33.3051,32.9052,33.2441,99200.0
2005-10-14 11:00:00,49.05,49.28,48.79,49.2,80200.0,33.2441,33.4,33.0679,33.3457,80200.0
2005-10-14 11:30:00,49.22,49.29,49.07,49.27,113100.0,33.3593,33.4067,33.2576,33.3932,113100.0
2005-10-14 12:00:00,49.23,49.5,49.15,49.46,90900.0,33.3661,33.5491,33.3119,33.522,90900.0
2005-10-14 12:30:00,49.44,49.44,49.08,49.08,73100.0,33.5084,33.5084,33.2644,33.2644,73100.0
2005-10-14 13:00:00,49.06,49.51,49.05,49.36,152600.0,33.2509,33.5559,33.2441,33.4542,152600.0
2005-10-14 13:30:00,49.37,49.39,49.15,49.3,100800.0,33.461,33.4745,33.3119,33.4135,100800.0
2005-10-14 14:00:00,49.3,49.41,49.18,49.37,88300.0,33.4135,33.4881,33.3322,33.461,88300.0
2005-10-14 14:30:00,49.37,49.48,49.27,49.39,101900.0,33.461,33.5355,33.3932,33.4745,101900.0
2005-10-14 15:00:00,49.36,49.68,49.35,49.56,252800.0,33.4542,33.6711,33.4474,33.5897,252800.0
2005-10-14 15:30:00,49.57,49.82,49.55,49.62,287900.0,33.5965,33.766,33.583,33.6304,287900.0
2005-10-17 09:30:00,49.4,49.5,48.7,48.92,167000.0,33.4813,33.5491,33.0069,33.156,167000.0
2005-10-17 10:00:00,48.98,49.38,48.98,49.25,141900.0,33.1966,33.4677,33.1966,33.3796,141900.0
2005-10-17 10:30:00,49.25,49.25,48.75,48.88,175900.0,33.3796,33.3796,33.0408,33.1289,175900.0
2005-10-17 11:00:00,48.88,48.89,48.54,48.64,128800.0,33.1289,33.1356,32.8984,32.9662,128800.0
2005-10-17 11:30:00,48.64,48.69,48.47,48.55,78900.0,32.9662,33.0001,32.851,32.9052,78900.0
2005-10-17 12:00:00,48.57,48.57,48.02,48.16,137700.0,32.9188,32.9188,32.546,32.6409,137700.0
2005-10-17 12:30:00,48.13,48.25,48.01,48.25,93000.0,32.6205,32.7019,32.5392,32.7019,93000.0
2005-10-17 13:00:00,48.29,48.32,48.15,48.24,46000.0,32.729,32.7493,32.6341,32.6951,46000.0
2005-10-17 13:30:00,48.25,48.4,48.14,48.3,38600.0,32.7019,32.8035,32.6273,32.7358,38600.0
2005-10-17 14:00:00,48.27,48.36,48.06,48.09,57100.0,32.7154,32.7764,32.5731,32.5934,57100.0
2005-10-17 14:30:00,48.1,48.26,48.0,48.16,106800.0,32.6002,32.7087,32.5324,32.6409,106800.0
2005-10-17 15:00:00,48.16,48.41,48.16,48.41,78200.0,32.6409,32.8103,32.6409,32.8103,78200.0
2005-10-17 15:30:00,48.41,48.57,48.39,48.51,206000.0,32.8103,32.9188,32.7968,32.8781,206000.0
2005-10-18 09:30:00,48.65,48.98,47.53,47.95,206700.0,32.973,33.1966,32.2139,32.4985,206700.0
2005-10-18 10:00:00,47.95,47.98,47.34,47.62,225300.0,32.4985,32.5189,32.0851,32.2749,225300.0
2005-10-18 10:30:00,47.64,47.64,47.13,47.16,176900.0,32.2884,32.2884,31.9428,31.9631,176900.0
2005-10-18 11:00:00,47.17,47.4,47.06,47.32,266900.0,31.9699,32.1258,31.8953,32.0716,266900.0
2005-10-18 11:30:00,47.31,47.43,47.25,47.3,132500.0,32.0648,32.1461,32.0241,32.058,132500.0
2005-10-18 12:00:00,47.3,47.4,47.26,47.31,155100.0,32.058,32.1258,32.0309,32.0648,155100.0
2005-10-18 12:30:00,47.33,47.33,47.25,47.27,166300.0,32.0783,32.0783,32.0241,32.0377,166300.0
2005-10-18 13:00:00,47.26,47.35,47.1,47.21,171500.0,32.0309,32.0919,31.9225,31.997,171500.0
2005-10-18 13:30:00,47.21,47.37,47.08,47.36,115600.0,31.997,32.1054,31.9089,32.0987,115600.0
2005-10-18 14:00:00,47.31,47.44,47.19,47.41,94600.0,32.0648,32.1529,31.9835,32.1326,94600.0
2005-10-18 14:30:00,47.38,47.4,47.14,47.23,102900.0,32.1122,32.1258,31.9496,32.0106,102900.0
2005-10-18 15:00:00,47.19,47.32,47.09,47.17,121800.0,31.9835,32.0716,31.9157,31.9699,121800.0
2005-10-18 15:30:00,47.17,47.37,46.88,47.25,372500.0,31.9699,32.1054,31.7733,32.0241,372500.0
2005-10-19 09:30:00,46.4,46.45,45.59,46.14,253800.0,31.448,31.4819,30.899,31.2718,253800.0
2005-10-19 10:00:00,46.1,46.42,45.74,45.99,249400.0,31.2447,31.4616,31.0007,31.1701,249400.0
2005-10-19 10:30:00,46.05,46.92,46.0,46.42,241800.0,31.2108,31.8005,31.1769,31.4616,241800.0
2005-10-19 11:00:00,46.49,46.54,45.85,46.11,137200.0,31.509,31.5429,31.0753,31.2515,137200.0
2005-10-19 11:30:00,46.06,46.45,46.04,46.33,125100.0,31.2176,31.4819,31.204,31.4006,125100.0
2005-10-19 12:00:00,46.33,46.95,46.22,46.88,150500.0,31.4006,31.8208,31.326,31.7733,150500.0
2005-10-19 12:30:00,46.9,47.33,46.85,46.97,308700.0,31.7869,32.0783,31.753,31.8343,308700.0
2005-10-19 13:00:00,46.97,47.25,46.68,47.16,178600.0,31.8343,32.0241,31.6378,31.9631,178600.0
2005-10-19 13:30:00,47.17,47.39,47.16,47.32,139100.0,31.9699,32.119,31.9631,32.0716,139100.0
2005-10-19 14:00:00,47.32,47.65,47.29,47.37,188800.0,32.0716,32.2952,32.0512,32.1054,188800.0
2005-10-19 14:30:00,47.4,47.89,47.4,47.74,222600.0,32.1258,32.4579,32.1258,32.3562,222600.0
2005-10-19 15:00:00,47.74,48.13,47.71,48.0,255600.0,32.3562,32.6205,32.3359,32.5324,255600.0
2005-10-19 15:30:00,48.03,48.62,47.89,48.29,429700.0,32.5528,32.9526,32.4579,32.729,429700.0
2005-10-20 09:30:00,49.98,50.29,49.79,49.99,860900.0,33.8744,34.0845,33.7456,33.8812,860900.0
2005-10-20 10:00:00,49.96,50.0,49.63,49.79,363500.0,33.8608,33.888,33.6372,33.7456,363500.0
2005-10-20 10:30:00,49.8,50.2,49.72,50.16,398000.0,33.7524,34.0235,33.6982,33.9964,398000.0
2005-10-20 11:00:00,50.15,50.16,49.73,50.0,352100.0,33.9896,33.9964,33.705,33.888,352100.0
2005-10-20 11:30:00,50.0,50.0,49.54,49.77,180700.0,33.888,33.888,33.5762,33.7321,180700.0
2005-10-20 12:00:00,49.77,50.19,49.77,49.95,248600.0,33.7321,34.0167,33.7321,33.8541,248600.0
2005-10-20 12:30:00,49.96,50.03,49.85,49.91,125200.0,33.8608,33.9083,33.7863,33.827,125200.0
2005-10-20 13:00:00,49.91,50.19,49.91,49.95,173000.0,33.827,34.0167,33.827,33.8541,173000.0
2005-10-20 13:30:00,49.96,49.99,49.7,49.98,180500.0,33.8608,33.8812,33.6846,33.8744,180500.0
2005-10-20 14:00:00,49.98,50.02,49.5,49.5,219000.0,33.8744,33.9015,33.5491,33.5491,219000.0
2005-10-20 14:30:00,49.71,49.71,49.49,49.54,339000.0,33.6914,33.6914,33.5423,33.5762,339000.0
2005-10-20 15:00:00,49.53,49.67,49.3,49.41,350300.0,33.5694,33.6643,33.4135,33.4881,350300.0
2005-10-20 15:30:00,49.42,49.6,49.38,49.44,348100.0,33.4949,33.6169,33.4677,33.5084,348100.0
2005-10-21 09:30:00,50.5,50.52,49.6,49.91,313900.0,34.2268,34.2404,33.6169,33.827,313900.0
2005-10-21 10:00:00,49.92,50.11,49.71,50.02,138600.0,33.8337,33.9625,33.6914,33.9015,138600.0
2005-10-21 10:30:00,50.02,50.33,49.98,50.21,264800.0,33.9015,34.1116,33.8744,34.0303,264800.0
2005-10-21 11:00:00,50.21,50.22,50.07,50.15,113600.0,34.0303,34.0371,33.9354,33.9896,113600.0
2005-10-21 11:30:00,50.15,50.2,50.02,50.08,101400.0,33.9896,34.0235,33.9015,33.9422,101400.0
2005-10-21 12:00:00,50.04,50.12,49.9,50.0,147700.0,33.9151,33.9693,33.8202,33.888,147700.0
2005-10-21 12:30:00,49.99,50.35,49.93,50.18,71300.0,33.8812,34.1252,33.8405,34.01,71300.0
2005-10-21 13:00:00,50.19,50.51,50.15,50.41,78000.0,34.0167,34.2336,33.9896,34.1658,78000.0
2005-10-21 13:30:00,50.4,50.52,50.26,50.38,142000.0,34.1591,34.2404,34.0642,34.1455,142000.0
2005-10-21 14:00:00,50.38,50.44,50.17,50.19,120600.0,34.1455,34.1862,34.0032,34.0167,120600.0
2005-10-21 14:30:00,50.21,50.21,49.98,50.07,134100.0,34.0303,34.0303,33.8744,33.9354,134100.0
2005-10-21 15:00:00,50.05,50.13,50.0,50.03,155000.0,33.9218,33.9761,33.888,33.9083,155000.0
2005-10-21 15:30:00,50.04,50.17,49.81,49.98,183200.0,33.9151,34.0032,33.7592,33.8744,183200.0
2005-10-24 09:30:00,50.2,50.5,50.0,50.09,217800.0,34.0235,34.2268,33.888,33.949,217800.0
2005-10-24 10:00:00,50.07,50.25,49.11,49.19,207500.0,33.9354,34.0574,33.2847,33.339,207500.0
2005-10-24 10:30:00,49.19,49.51,49.13,49.14,182500.0,33.339,33.5559,33.2983,33.3051,182500.0
2005-10-24 11:00:00,49.15,49.28,48.96,48.97,184500.0,33.3119,33.4,33.1831,33.1899,184500.0
2005-10-24 11:30:00,48.96,49.44,48.96,49.0,185400.0,33.1831,33.5084,33.1831,33.2102,185400.0
2005-10-24 12:00:00,48.99,49.4,48.96,49.11,117300.0,33.2034,33.4813,33.1831,33.2847,117300.0
2005-10-24 12:30:00,49.1,49.26,49.04,49.16,75700.0,33.278,33.3864,33.2373,33.3186,75700.0
2005-10-24 13:00:00,49.16,49.36,49.08,49.33,86400.0,33.3186,33.4542,33.2644,33.4339,86400.0
2005-10-24 13:30:00,49.31,49.43,49.01,49.04,81600.0,33.4203,33.5016,33.217,33.2373,81600.0
2005-10-24 14:00:00,49.04,49.26,49.01,49.03,92400.0,33.2373,33.3864,33.217,33.2305,92400.0
2005-10-24 14:30:00,49.03,49.09,48.93,48.93,102000.0,33.2305,33.2712,33.1628,33.1628,102000.0
2005-10-24 15:00:00,48.93,49.1,48.75,48.88,145500.0,33.1628,33.278,33.0408,33.1289,145500.0
2005-10-24 15:30:00,48.88,49.26,48.86,49.15,209100.0,33.1289,33.3864,33.1153,33.3119,209100.0
2005-10-25 09:30:00,49.1,49.49,49.0,49.34,97300.0,33.278,33.5423,33.2102,33.4406,97300.0
2005-10-25 10:00:00,49.34,49.35,48.75,49.0,161900.0,33.4406,33.4474,33.0408,33.2102,161900.0
2005-10-25 10:30:00,49.0,49.25,48.89,49.18,79300.0,33.2102,33.3796,33.1356,33.3322,79300.0
2005-10-25 11:00:00,49.19,49.37,49.08,49.12,102200.0,33.339,33.461,33.2644,33.2915,102200.0
2005-10-25 11:30:00,49.1,49.15,49.02,49.05,52500.0,33.278,33.3119,33.2238,33.2441,52500.0
2005-10-25 12:00:00,48.98,49.18,48.9,49.09,48900.0,33.1966,33.3322,33.1424,33.2712,48900.0
2005-10-25 12:30:00,49.1,49.15,48.91,48.98,37900.0,33.278,33.3119,33.1492,33.1966,37900.0
2005-10-25 13:00:00,48.95,49.37,48.93,49.35,104000.0,33.1763,33.461,33.1628,33.4474,104000.0
2005-10-25 13:30:00,49.38,49.5,49.18,49.37,122200.0,33.4677,33.5491,33.3322,33.461,122200.0
2005-10-25 14:00:00,49.36,49.37,48.96,49.09,63400.0,33.4542,33.461,33.1831,33.2712,63400.0
2005-10-25 14:30:00,49.11,49.31,49.05,49.2,124400.0,33.2847,33.4203,33.2441,33.3457,124400.0
2005-10-25 15:00:00,49.2,49.34,49.08,49.22,116200.0,33.3457,33.4406,33.2644,33.3593,116200.0
2005-10-25 15:30:00,49.2,49.6,49.13,49.52,221000.0,33.3457,33.6169,33.2983,33.5626,221000.0
2005-10-26 09:30:00,49.25,50.04,48.85,50.04,183900.0,33.3796,33.9151,33.1085,33.9151,183900.0
2005-10-26 10:00:00,50.06,50.45,50.04,50.34,237100.0,33.9286,34.1929,33.9151,34.1184,237100.0
2005-10-26 10:30:00,50.34,50.34,49.87,50.16,231100.0,34.1184,34.1184,33.7998,33.9964,231100.0
2005-10-26 11:00:00,50.18,50.34,49.95,50.24,118100.0,34.01,34.1184,33.8541,34.0506,118100.0
2005-10-26 11:30:00,50.24,50.34,50.13,50.16,102200.0,34.0506,34.1184,33.9761,33.9964,102200.0
2005-10-26 12:00:00,50.17,50.27,50.12,50.24,92000.0,34.0032,34.0709,33.9693,34.0506,92000.0
2005-10-26 12:30:00,50.23,50.29,50.15,50.2,81400.0,34.0438,34.0845,33.9896,34.0235,81400.0
2005-10-26 13:00:00,50.2,50.2,49.86,50.05,79700.0,34.0235,34.0235,33.7931,33.9218,79700.0
2005-10-26 13:30:00,50.05,50.1,49.75,49.82,89500.0,33.9218,33.9557,33.7185,33.766,89500.0
2005-10-26 14:00:00,49.81,50.01,49.69,49.77,93500.0,33.7592,33.8947,33.6778,33.7321,93500.0
2005-10-26 14:30:00,49.77,49.79,49.51,49.64,84700.0,33.7321,33.7456,33.5559,33.644,84700.0
2005-10-26 15:00:00,49.61,49.76,49.55,49.55,90600.0,33.6236,33.7253,33.583,33.583,90600.0
2005-10-26 15:30:00,49.57,49.58,49.19,49.25,126400.0,33.5965,33.6033,33.339,33.3796,126400.0
2005-10-27 09:30:00,48.7,48.9,47.73,48.03,200500.0,33.0069,33.1424,32.3494,32.5528,200500.0
2005-10-27 10:00:00,48.03,48.1,47.25,47.51,159100.0,32.5528,32.6002,32.0241,32.2003,159100.0
2005-10-27 10:30:00,47.51,47.94,47.27,47.68,205300.0,32.2003,32.4918,32.0377,32.3156,205300.0
2005-10-27 11:00:00,47.68,48.0,47.2,47.65,270000.0,32.3156,32.5324,31.9902,32.2952,270000.0
2005-10-27 11:30:00,47.65,47.65,47.41,47.54,62800.0,32.2952,32.2952,32.1326,32.2207,62800.0
2005-10-27 12:00:00,47.54,47.74,47.52,47.66,79000.0,32.2207,32.3562,32.2071,32.302,79000.0
2005-10-27 12:30:00,47.65,47.7,47.44,47.48,69500.0,32.2952,32.3291,32.1529,32.18,69500.0
2005-10-27 13:00:00,47.49,47.5,46.82,46.82,111800.0,32.1868,32.1936,31.7327,31.7327,111800.0
2005-10-27 13:30:00,46.8,47.14,46.72,47.03,97200.0,31.7191,31.9496,31.6649,31.875,97200.0
2005-10-27 14:00:00,47.03,47.09,46.95,47.04,107500.0,31.875,31.9157,31.8208,31.8818,107500.0
2005-10-27 14:30:00,47.01,47.03,46.49,46.65,170900.0,31.8615,31.875,31.509,31.6175,170900.0
2005-10-27 15:00:00,46.64,46.73,46.54,46.63,140200.0,31.6107,31.6717,31.5429,31.6039,140200.0
2005-10-27 15:30:00,46.64,47.25,46.64,46.94,340800.0,31.6107,32.0241,31.6107,31.814,340800.0
2005-10-28 09:30:00,47.17,48.21,47.16,47.88,318500.0,31.9699,32.6748,31.9631,32.4511,318500.0
2005-10-28 10:00:00,47.88,48.11,47.66,48.09,185100.0,32.4511,32.607,32.302,32.5934,185100.0
2005-10-28 10:30:00,48.08,48.08,47.64,47.82,90400.0,32.5867,32.5867,32.2884,32.4104,90400.0
2005-10-28 11:00:00,47.82,48.17,47.81,48.13,147600.0,32.4104,32.6477,32.4037,32.6205,147600.0
2005-10-28 11:30:00,48.13,48.41,48.02,48.28,155100.0,32.6205,32.8103,32.546,32.7222,155100.0
2005-10-28 12:00:00,48.28,48.41,48.1,48.19,59700.0,32.7222,32.8103,32.6002,32.6612,59700.0
2005-10-28 12:30:00,48.18,48.54,48.18,48.31,130500.0,32.6544,32.8984,32.6544,32.7425,130500.0
2005-10-28 13:00:00,48.31,48.5,48.31,48.48,51500.0,32.7425,32.8713,32.7425,32.8578,51500.0
2005-10-28 13:30:00,48.45,48.71,48.43,48.65,132200.0,32.8374,33.0136,32.8239,32.973,132200.0
2005-10-28 14:00:00,48.62,49.2,48.55,49.2,178200.0,32.9526,33.3457,32.9052,33.3457,178200.0
2005-10-28 14:30:00,49.2,49.7,49.05,49.56,206900.0,33.3457,33.6846,33.2441,33.5897,206900.0
2005-10-28 15:00:00,49.55,49.64,49.36,49.47,152500.0,33.583,33.644,33.4542,33.5287,152500.0
2005-10-28 15:30:00,49.45,49.56,49.31,49.56,169100.0,33.5152,33.5897,33.4203,33.5897,169100.0
2005-10-31 09:30:00,50.27,51.0,50.25,50.95,308500.0,34.0709,34.5657,34.0574,34.5318,308500.0
2005-10-31 10:00:00,50.95,51.56,50.8,51.44,435200.0,34.5318,34.9453,34.4302,34.8639,435200.0
2005-10-31 10:30:00,51.39,51.55,51.36,51.5,193000.0,34.83,34.9385,34.8097,34.9046,193000.0
2005-10-31 11:00:00,51.5,51.92,51.36,51.92,231500.0,34.9046,35.1893,34.8097,35.1893,231500.0
2005-10-31 11:30:00,51.93,51.95,51.66,51.8,130000.0,35.196,35.2096,35.013,35.1079,130000.0
2005-10-31 12:00:00,51.8,52.0,51.74,51.85,114500.0,35.1079,35.2435,35.0673,35.1418,114500.0
2005-10-31 12:30:00,51.85,51.85,51.73,51.77,66300.0,35.1418,35.1418,35.0605,35.0876,66300.0
2005-10-31 13:00:00,51.77,51.99,51.65,51.88,132200.0,35.0876,35.2367,35.0063,35.1621,132200.0
2005-10-31 13:30:00,51.88,51.97,51.75,51.97,90400.0,35.1621,35.2231,35.074,35.2231,90400.0
2005-10-31 14:00:00,51.97,52.34,51.9,52.04,237200.0,35.2231,35.4739,35.1757,35.2706,237200.0
2005-10-31 14:30:00,52.04,52.43,52.0,52.34,154200.0,35.2706,35.5349,35.2435,35.4739,154200.0
2005-10-31 15:00:00,52.36,52.48,52.24,52.29,322100.0,35.4875,35.5688,35.4061,35.44,322100.0
2005-10-31 15:30:00,52.29,52.3,51.9,52.11,510300.0,35.44,35.4468,35.1757,35.318,510300.0
2005-11-01 09:30:00,52.9,52.9,51.26,51.45,374900.0,35.8535,35.8535,34.7419,34.8707,374900.0
2005-11-01 10:00:00,51.45,51.76,51.01,51.3,261000.0,34.8707,35.0808,34.5725,34.769,261000.0
2005-11-01 10:30:00,51.32,51.76,51.05,51.76,196500.0,34.7826,35.0808,34.5996,35.0808,196500.0
2005-11-01 11:00:00,51.76,51.93,51.54,51.77,204700.0,35.0808,35.196,34.9317,35.0876,204700.0
2005-11-01 11:30:00,51.78,52.0,51.77,51.99,126600.0,35.0944,35.2435,35.0876,35.2367,126600.0
2005-11-01 12:00:00,51.99,52.39,51.98,52.23,161000.0,35.2367,35.5078,35.2299,35.3994,161000.0
2005-11-01 12:30:00,52.21,52.26,52.11,52.26,107900.0,35.3858,35.4197,35.318,35.4197,107900.0
2005-11-01 13:00:00,52.25,52.25,51.95,52.13,104900.0,35.4129,35.4129,35.2096,35.3316,104900.0
2005-11-01 13:30:00,52.13,52.2,51.98,52.04,84800.0,35.3316,35.379,35.2299,35.2706,84800.0
2005-11-01 14:00:00,52.04,52.37,52.03,52.05,137400.0,35.2706,35.4942,35.2638,35.2774,137400.0
2005-11-01 14:30:00,52.04,52.43,52.04,52.25,191300.0,35.2706,35.5349,35.2706,35.4129,191300.0
2005-11-01 15:00:00,52.25,52.31,52.03,52.29,134000.0,35.4129,35.4536,35.2638,35.44,134000.0
2005-11-01 15:30:00,52.29,52.55,52.28,52.4,225600.0,35.44,35.6162,35.4332,35.5146,225600.0
2005-11-02 09:30:00,52.4,53.09,52.0,52.42,274000.0,35.5146,35.9822,35.2435,35.5281,274000.0
2005-11-02 10:00:00,52.42,52.67,52.39,52.64,175400.0,35.5281,35.6976,35.5078,35.6772,175400.0
2005-11-02 10:30:00,52.65,53.07,52.65,52.97,209600.0,35.684,35.9687,35.684,35.9009,209600.0
2005-11-02 11:00:00,52.97,53.2,52.9,52.95,268000.0,35.9009,36.0568,35.8535,35.8873,268000.0
2005-11-02 11:30:00,52.97,53.12,52.94,53.01,351800.0,35.9009,36.0026,35.8806,35.928,351800.0
2005-11-02 12:00:00,53.01,53.17,53.0,53.08,134800.0,35.928,36.0365,35.9212,35.9755,134800.0
2005-11-02 12:30:00,53.09,53.62,53.08,53.52,147200.0,35.9822,36.3414,35.9755,36.2737,147200.0
2005-11-02 13:00:00,53.55,53.62,53.52,53.58,148900.0,36.294,36.3414,36.2737,36.3143,148900.0
2005-11-02 13:30:00,53.58,53.86,53.57,53.75,159200.0,36.3143,36.5041,36.3076,36.4296,159200.0
2005-11-02 14:00:00,53.7,53.96,53.7,53.86,190100.0,36.3957,36.5719,36.3957,36.5041,190100.0
2005-11-02 14:30:00,53.86,53.91,53.75,53.76,168600.0,36.5041,36.538,36.4296,36.4363,168600.0
2005-11-02 15:00:00,53.78,53.78,53.52,53.73,383500.0,36.4499,36.4499,36.2737,36.416,383500.0
2005-11-02 15:30:00,53.73,53.83,53.67,53.8,336900.0,36.416,36.4838,36.3753,36.4634,336900.0
2005-11-03 09:30:00,58.7,60.0,57.5,57.52,1248000.0,39.7845,40.6655,38.9711,38.9847,1248000.0
2005-11-03 10:00:00,57.54,58.2,57.3,57.8,784400.0,38.9983,39.4456,38.8356,39.1745,784400.0
2005-11-03 10:30:00,57.8,57.9,57.35,57.39,372500.0,39.1745,39.2423,38.8695,38.8966,372500.0
2005-11-03 11:00:00,57.4,57.7,57.2,57.48,299200.0,38.9034,39.1067,38.7678,38.9576,299200.0
2005-11-03 11:30:00,57.46,58.15,57.22,57.91,276100.0,38.944,39.4117,38.7814,39.249,276100.0
2005-11-03 12:00:00,57.9,57.94,57.55,57.62,132000.0,39.2423,39.2694,39.005,39.0525,132000.0
2005-11-03 12:30:00,57.67,57.8,57.14,57.17,184200.0,39.0864,39.1745,38.7272,38.7475,184200.0
2005-11-03 13:00:00,57.17,57.21,56.39,56.45,352600.0,38.7475,38.7746,38.2188,38.2595,352600.0
2005-11-03 13:30:00,56.45,56.71,56.32,56.51,296800.0,38.2595,38.4357,38.1714,38.3002,296800.0
2005-11-03 14:00:00,56.5,57.58,56.35,56.77,194700.0,38.2934,39.0254,38.1917,38.4764,194700.0
2005-11-03 14:30:00,56.77,57.0,56.52,56.52,255700.0,38.4764,38.6323,38.3069,38.3069,255700.0
2005-11-03 15:00:00,56.49,56.63,55.59,55.92,375100.0,38.2866,38.3815,37.6766,37.9003,375100.0
2005-11-03 15:30:00,55.92,56.39,55.84,56.36,498500.0,37.9003,38.2188,37.8461,38.1985,498500.0
2005-11-04 09:30:00,56.7,56.82,56.26,56.56,222800.0,38.4289,38.5103,38.1307,38.3341,222800.0
2005-11-04 10:00:00,56.61,56.95,56.45,56.6,115500.0,38.3679,38.5984,38.2595,38.3612,115500.0
2005-11-04 10:30:00,56.62,56.73,56.58,56.7,127400.0,38.3747,38.4493,38.3476,38.4289,127400.0
2005-11-04 11:00:00,56.72,57.0,56.69,56.94,129800.0,38.4425,38.6323,38.4222,38.5916,129800.0
2005-11-04 11:30:00,56.95,57.4,56.95,57.26,213100.0,38.5984,38.9034,38.5984,38.8085,213100.0
2005-11-04 12:00:00,57.26,57.7,57.25,57.53,163800.0,38.8085,39.1067,38.8017,38.9915,163800.0
2005-11-04 12:30:00,57.53,57.91,57.51,57.87,135200.0,38.9915,39.249,38.9779,39.2219,135200.0
2005-11-04 13:00:00,57.87,57.9,57.71,57.85,113800.0,39.2219,39.2423,39.1135,39.2084,113800.0
2005-11-04 13:30:00,57.85,57.94,57.71,57.73,149000.0,39.2084,39.2694,39.1135,39.127,149000.0
2005-11-04 14:00:00,57.73,57.73,57.39,57.55,136800.0,39.127,39.127,38.8966,39.005,136800.0
2005-11-04 14:30:00,57.55,57.69,57.36,57.42,125400.0,39.005,39.0999,38.8763,38.9169,125400.0
2005-11-04 15:00:00,57.41,57.72,57.37,57.71,97600.0,38.9101,39.1203,38.883,39.1135,97600.0
2005-11-04 15:30:00,57.71,57.82,57.69,57.8,243000.0,39.1135,39.188,39.0999,39.1745,243000.0
2005-11-07 09:30:00,58.4,58.95,58.18,58.51,311500.0,39.5811,39.9539,39.432,39.6557,311500.0
2005-11-07 10:00:00,58.51,58.97,58.39,58.46,303600.0,39.6557,39.9675,39.5744,39.6218,303600.0
2005-11-07 10:30:00,58.47,58.6,58.36,58.54,222800.0,39.6286,39.7167,39.554,39.676,222800.0
2005-11-07 11:00:00,58.54,58.6,58.41,58.56,127200.0,39.676,39.7167,39.5879,39.6896,127200.0
2005-11-07 11:30:00,58.57,58.85,58.57,58.77,163600.0,39.6963,39.8861,39.6963,39.8319,163600.0
2005-11-07 12:00:00,58.77,58.97,58.75,58.85,172200.0,39.8319,39.9675,39.8183,39.8861,172200.0
2005-11-07 12:30:00,58.89,58.99,58.81,58.91,83600.0,39.9132,39.981,39.859,39.9268,83600.0
2005-11-07 13:00:00,58.91,59.06,58.86,59.01,121800.0,39.9268,40.0285,39.8929,39.9946,121800.0
2005-11-07 13:30:00,59.01,59.16,58.91,59.08,108500.0,39.9946,40.0962,39.9268,40.042,108500.0
2005-11-07 14:00:00,59.07,59.32,58.92,59.3,157500.0,40.0352,40.2047,39.9336,40.1911,157500.0
2005-11-07 14:30:00,59.3,59.69,59.3,59.69,214100.0,40.1911,40.4554,40.1911,40.4554,214100.0
2005-11-07 15:00:00,59.69,59.7,59.37,59.44,207200.0,40.4554,40.4622,40.2386,40.286,207200.0
2005-11-07 15:30:00,59.44,59.53,59.33,59.51,253400.0,40.286,40.347,40.2114,40.3334,253400.0
2005-11-08 09:30:00,59.51,59.52,58.41,58.55,333200.0,40.3334,40.3402,39.5879,39.6828,333200.0
2005-11-08 10:00:00,58.55,58.66,58.29,58.49,164300.0,39.6828,39.7573,39.5066,39.6421,164300.0
2005-11-08 10:30:00,58.46,58.71,58.43,58.5,88900.0,39.6218,39.7912,39.6015,39.6489,88900.0
2005-11-08 11:00:00,58.47,58.64,58.29,58.39,75800.0,39.6286,39.7438,39.5066,39.5744,75800.0
2005-11-08 11:30:00,58.4,59.01,58.29,58.85,128700.0,39.5811,39.9946,39.5066,39.8861,128700.0
2005-11-08 12:00:00,58.85,58.99,58.62,58.82,96300.0,39.8861,39.981,39.7302,39.8658,96300.0
2005-11-08 12:30:00,58.8,58.81,58.39,58.46,72800.0,39.8522,39.859,39.5744,39.6218,72800.0
2005-11-08 13:00:00,58.48,58.58,58.41,58.54,67000.0,39.6354,39.7031,39.5879,39.676,67000.0
2005-11-08 13:30:00,58.54,58.69,58.4,58.43,57300.0,39.676,39.7777,39.5811,39.6015,57300.0
2005-11-08 14:00:00,58.44,58.7,58.42,58.65,44800.0,39.6082,39.7845,39.5947,39.7506,44800.0
2005-11-08 14:30:00,58.65,58.66,58.22,58.35,128900.0,39.7506,39.7573,39.4591,39.5472,128900.0
2005-11-08 15:00:00,58.34,58.41,58.24,58.39,151000.0,39.5405,39.5879,39.4727,39.5744,151000.0
2005-11-08 15:30:00,58.4,58.5,58.31,58.32,157200.0,39.5811,39.6489,39.5201,39.5269,157200.0
2005-11-09 09:30:00,58.45,58.69,56.3,56.75,327000.0,39.615,39.7777,38.1578,38.4628,327000.0
2005-11-09 10:00:00,56.75,57.82,56.63,57.73,231100.0,38.4628,39.188,38.3815,39.127,231100.0
2005-11-09 10:30:00,57.75,58.56,57.74,58.26,204500.0,39.1406,39.6896,39.1338,39.4862,204500.0
2005-11-09 11:00:00,58.27,58.28,57.75,58.0,152000.0,39.493,39.4998,39.1406,39.31,152000.0
2005-11-09 11:30:00,58.01,58.42,58.01,58.25,109600.0,39.3168,39.5947,39.3168,39.4795,109600.0
2005-11-09 12:00:00,58.26,58.55,58.18,58.54,110200.0,39.4862,39.6828,39.432,39.676,110200.0
2005-11-09 12:30:00,58.54,59.16,58.5,59.08,228900.0,39.676,40.0962,39.6489,40.042,228900.0
2005-11-09 13:00:00,59.09,59.35,59.06,59.26,123100.0,40.0488,40.225,40.0285,40.164,123100.0
2005-11-09 13:30:00,59.25,59.27,59.0,59.26,116600.0,40.1572,40.1708,39.9878,40.164,116600.0
2005-11-09 14:00:00,59.27,59.64,59.2,59.45,143300.0,40.1708,40.4216,40.1233,40.2928,143300.0
2005-11-09 14:30:00,59.45,59.49,58.86,59.03,122100.0,40.2928,40.3199,39.8929,40.0081,122100.0
2005-11-09 15:00:00,59.02,59.06,58.84,59.06,145700.0,40.0013,40.0285,39.8793,40.0285,145700.0
2005-11-09 15:30:00,59.06,59.18,58.94,59.02,217400.0,40.0285,40.1098,39.9471,40.0013,217400.0
2005-11-10 09:30:00,58.76,58.76,58.0,58.08,303700.0,39.8251,39.8251,39.31,39.3642,303700.0
2005-11-10 10:00:00,58.06,58.14,57.4,57.6,224900.0,39.3507,39.4049,38.9034,39.0389,224900.0
2005-11-10 10:30:00,57.61,58.25,57.58,58.05,194800.0,39.0457,39.4795,39.0254,39.3439,194800.0
2005-11-10 11:00:00,58.05,58.09,57.81,57.96,198700.0,39.3439,39.371,39.1813,39.2829,198700.0
2005-11-10 11:30:00,57.96,58.0,57.63,57.97,118400.0,39.2829,39.31,39.0593,39.2897,118400.0
2005-11-10 12:00:00,57.97,58.1,57.85,58.1,135100.0,39.2897,39.3778,39.2084,39.3778,135100.0
2005-11-10 12:30:00,58.09,58.17,57.97,58.04,152500.0,39.371,39.4252,39.2897,39.3371,152500.0
2005-11-10 13:00:00,58.04,58.21,58.03,58.08,148600.0,39.3371,39.4524,39.3304,39.3642,148600.0
2005-11-10 13:30:00,58.08,58.42,57.92,58.38,201600.0,39.3642,39.5947,39.2558,39.5676,201600.0
2005-11-10 14:00:00,58.35,58.99,58.35,58.91,271300.0,39.5472,39.981,39.5472,39.9268,271300.0
2005-11-10 14:30:00,58.9,59.45,58.89,59.43,140000.0,39.92,40.2928,39.9132,40.2792,140000.0
2005-11-10 15:00:00,59.43,59.72,59.22,59.62,211500.0,40.2792,40.4758,40.1369,40.408,211500.0
2005-11-10 15:30:00,59.62,59.65,59.14,59.36,287400.0,40.408,40.4283,40.0827,40.2318,287400.0
2005-11-11 09:30:00,59.6,60.5,59.6,60.25,332800.0,40.3944,41.0044,40.3944,40.835,332800.0
2005-11-11 10:00:00,60.26,60.26,59.04,59.23,281600.0,40.8418,40.8418,40.0149,40.1437,281600.0
2005-11-11 10:30:00,59.25,59.9,59.15,59.81,126200.0,40.1572,40.5978,40.0894,40.5368,126200.0
2005-11-11 11:00:00,59.82,59.96,59.59,59.76,90300.0,40.5435,40.6384,40.3877,40.5029,90300.0
2005-11-11 11:30:00,59.76,59.79,59.22,59.37,71300.0,40.5029,40.5232,40.1369,40.2386,71300.0
2005-11-11 12:00:00,59.36,59.36,58.75,58.76,177700.0,40.2318,40.2318,39.8183,39.8251,177700.0
2005-11-11 12:30:00,58.8,59.13,58.66,59.08,86000.0,39.8522,40.0759,39.7573,40.042,86000.0
2005-11-11 13:00:00,59.08,59.5,59.01,59.47,73700.0,40.042,40.3267,39.9946,40.3063,73700.0
2005-11-11 13:30:00,59.45,59.45,59.29,59.33,60000.0,40.2928,40.2928,40.1843,40.2114,60000.0
2005-11-11 14:00:00,59.33,59.4,59.31,59.39,61600.0,40.2114,40.2589,40.1979,40.2521,61600.0
2005-11-11 14:30:00,59.4,59.89,59.33,59.74,97500.0,40.2589,40.591,40.2114,40.4893,97500.0
2005-11-11 15:00:00,59.8,59.9,59.53,59.57,68600.0,40.53,40.5978,40.347,40.3741,68600.0
2005-11-11 15:30:00,59.57,59.67,59.37,59.63,153100.0,40.3741,40.4419,40.2386,40.4148,153100.0
2005-11-14 09:30:00,59.9,60.1,59.36,59.97,313700.0,40.5978,40.7333,40.2318,40.6452,313700.0
2005-11-14 10:00:00,60.02,60.15,59.76,60.0,217500.0,40.6791,40.7672,40.5029,40.6655,217500.0
2005-11-14 10:30:00,59.99,60.0,59.59,59.61,118900.0,40.6588,40.6655,40.3877,40.4012,118900.0
2005-11-14 11:00:00,59.61,59.71,59.24,59.33,140300.0,40.4012,40.469,40.1504,40.2114,140300.0
2005-11-14 11:30:00,59.33,59.36,59.04,59.13,115300.0,40.2114,40.2318,40.0149,40.0759,115300.0
2005-11-14 12:00:00,59.09,59.15,58.71,58.83,147700.0,40.0488,40.0894,39.7912,39.8726,147700.0
2005-11-14 12:30:00,58.85,59.18,58.84,59.04,103800.0,39.8861,40.1098,39.8793,40.0149,103800.0
2005-11-14 13:00:00,59.03,59.04,58.55,58.78,87300.0,40.0081,40.0149,39.6828,39.8387,87300.0
2005-11-14 13:30:00,58.71,59.15,58.6,59.06,73200.0,39.7912,40.0894,39.7167,40.0285,73200.0
2005-11-14 14:00:00,59.08,59.09,58.78,58.78,71600.0,40.042,40.0488,39.8387,39.8387,71600.0
2005-11-14 14:30:00,58.78,59.06,58.78,58.97,97500.0,39.8387,40.0285,39.8387,39.9675,97500.0
2005-11-14 15:00:00,58.97,59.3,58.88,59.03,125100.0,39.9675,40.1911,39.9065,40.0081,125100.0
2005-11-14 15:30:00,59.03,59.54,59.03,59.47,308000.0,40.0081,40.3538,40.0081,40.3063,308000.0
2005-11-15 09:30:00,59.53,59.53,58.01,58.17,589500.0,40.347,40.347,39.3168,39.4252,589500.0
2005-11-15 10:00:00,58.17,58.65,58.0,58.55,331600.0,39.4252,39.7506,39.31,39.6828,331600.0
2005-11-15 10:30:00,58.63,58.85,58.41,58.83,238500.0,39.737,39.8861,39.5879,39.8726,238500.0
2005-11-15 11:00:00,58.83,58.85,58.21,58.39,149700.0,39.8726,39.8861,39.4524,39.5744,149700.0
2005-11-15 11:30:00,58.38,58.4,58.02,58.06,145900.0,39.5676,39.5811,39.3236,39.3507,145900.0
2005-11-15 12:00:00,58.07,58.16,57.85,58.04,159400.0,39.3575,39.4185,39.2084,39.3371,159400.0
2005-11-15 12:30:00,58.04,58.13,57.72,58.01,125000.0,39.3371,39.3981,39.1203,39.3168,125000.0
2005-11-15 13:00:00,58.01,58.39,58.0,58.15,115100.0,39.3168,39.5744,39.31,39.4117,115100.0
2005-11-15 13:30:00,58.13,58.13,57.74,57.74,83400.0,39.3981,39.3981,39.1338,39.1338,83400.0
2005-11-15 14:00:00,57.74,57.77,57.3,57.57,187100.0,39.1338,39.1541,38.8356,39.0186,187100.0
2005-11-15 14:30:00,57.56,57.82,57.36,57.36,166900.0,39.0118,39.188,38.8763,38.8763,166900.0
2005-11-15 15:00:00,57.42,57.43,57.05,57.1,260400.0,38.9169,38.9237,38.6662,38.7,260400.0
2005-11-15 15:30:00,57.09,57.32,56.85,56.91,408000.0,38.6933,38.8492,38.5306,38.5713,408000.0
2005-11-16 09:30:00,59.98,60.25,58.0,58.19,1722100.0,40.652,40.835,39.31,39.4388,1722100.0
2005-11-16 10:00:00,58.19,58.98,57.6,58.76,827800.0,39.4388,39.9742,39.0389,39.8251,827800.0
2005-11-16 10:30:00,58.76,59.3,58.6,59.0,504500.0,39.8251,40.1911,39.7167,39.9878,504500.0
2005-11-16 11:00:00,59.0,59.1,58.7,59.05,300000.0,39.9878,40.0556,39.7845,40.0217,300000.0
2005-11-16 11:30:00,59.05,60.44,59.0,60.3,504900.0,40.0217,40.9638,39.9878,40.8689,504900.0
2005-11-16 12:00:00,60.3,60.69,59.98,60.09,569500.0,40.8689,41.1332,40.652,40.7265,569500.0
2005-11-16 12:30:00,60.11,60.59,60.05,60.5,184200.0,40.7401,41.0654,40.6994,41.0044,184200.0
2005-11-16 13:00:00,60.5,60.6,59.75,59.99,374300.0,41.0044,41.0722,40.4961,40.6588,374300.0
2005-11-16 13:30:00,59.99,60.38,59.8,60.25,220500.0,40.6588,40.9231,40.53,40.835,220500.0
2005-11-16 14:00:00,60.24,60.43,60.11,60.32,256100.0,40.8282,40.957,40.7401,40.8824,256100.0
2005-11-16 14:30:00,60.32,60.78,60.22,60.66,255200.0,40.8824,41.1942,40.8147,41.1129,255200.0
2005-11-16 15:00:00,60.65,60.78,60.31,60.7,370200.0,41.1061,41.1942,40.8757,41.14,370200.0
2005-11-16 15:30:00,60.71,61.75,60.71,61.6,817000.0,41.1468,41.8516,41.1468,41.75,817000.0
2005-11-17 09:30:00,61.96,62.21,61.33,61.5,602800.0,41.994,42.1634,41.567,41.6822,602800.0
2005-11-17 10:00:00,61.5,61.56,61.15,61.26,299100.0,41.6822,41.7228,41.445,41.5195,299100.0
2005-11-17 10:30:00,61.28,61.44,61.01,61.42,168500.0,41.5331,41.6415,41.3501,41.628,168500.0
2005-11-17 11:00:00,61.41,61.74,61.25,61.49,202800.0,41.6212,41.8448,41.5127,41.6754,202800.0
2005-11-17 11:30:00,61.48,61.59,61.15,61.22,164300.0,41.6686,41.7432,41.445,41.4924,164300.0
2005-11-17 12:00:00,61.24,61.28,60.75,61.05,184000.0,41.506,41.5331,41.1739,41.3772,184000.0
2005-11-17 12:30:00,61.06,61.15,60.94,60.99,79700.0,41.384,41.445,41.3026,41.3365,79700.0
2005-11-17 13:00:00,60.99,61.25,60.99,61.24,87600.0,41.3365,41.5127,41.3365,41.506,87600.0
2005-11-17 13:30:00,61.21,61.26,61.09,61.18,81600.0,41.4856,41.5195,41.4043,41.4653,81600.0
2005-11-17 14:00:00,61.17,61.32,61.05,61.26,163100.0,41.4585,41.5602,41.3772,41.5195,163100.0
2005-11-17 14:30:00,61.26,61.44,61.2,61.37,208000.0,41.5195,41.6415,41.4789,41.5941,208000.0
2005-11-17 15:00:00,61.38,61.94,61.37,61.84,223500.0,41.6009,41.9804,41.5941,41.9126,223500.0
2005-11-17 15:30:00,61.84,62.03,61.66,61.99,364300.0,41.9126,42.0414,41.7906,42.0143,364300.0
2005-11-18 09:30:00,62.45,62.6,62.0,62.22,276700.0,42.3261,42.4277,42.0211,42.1702,276700.0
2005-11-18 10:00:00,62.21,62.5,61.55,61.64,167600.0,42.1634,42.3599,41.7161,41.7771,167600.0
2005-11-18 10:30:00,61.63,61.69,61.2,61.4,150900.0,41.7703,41.811,41.4789,41.6144,150900.0
2005-11-18 11:00:00,61.42,61.5,61.1,61.16,125100.0,41.628,41.6822,41.4111,41.4517,125100.0
2005-11-18 11:30:00,61.16,61.4,61.06,61.16,68200.0,41.4517,41.6144,41.384,41.4517,68200.0
2005-11-18 12:00:00,61.14,61.19,61.0,61.0,95400.0,41.4382,41.4721,41.3433,41.3433,95400.0
2005-11-18 12:30:00,61.01,61.1,60.8,61.01,154500.0,41.3501,41.4111,41.2078,41.3501,154500.0
2005-11-18 13:00:00,61.01,61.13,61.0,61.01,55600.0,41.3501,41.4314,41.3433,41.3501,55600.0
2005-11-18 13:30:00,61.02,61.09,60.95,60.97,115400.0,41.3569,41.4043,41.3094,41.323,115400.0
2005-11-18 14:00:00,60.97,61.38,60.85,61.14,162000.0,41.323,41.6009,41.2416,41.4382,162000.0
2005-11-18 14:30:00,61.13,61.19,60.92,61.1,118900.0,41.4314,41.4721,41.2891,41.4111,118900.0
2005-11-18 15:00:00,61.09,61.12,60.9,60.99,213300.0,41.4043,41.4246,41.2755,41.3365,213300.0
2005-11-18 15:30:00,61.0,61.1,60.93,61.02,354900.0,41.3433,41.4111,41.2959,41.3569,354900.0
2005-11-21 09:30:00,61.45,62.2,61.15,61.64,226300.0,41.6483,42.1566,41.445,41.7771,226300.0
2005-11-21 10:00:00,61.65,62.2,61.62,62.16,167000.0,41.7838,42.1566,41.7635,42.1295,167000.0
2005-11-21 10:30:00,62.13,63.23,62.05,63.1,318900.0,42.1092,42.8547,42.055,42.7666,318900.0
2005-11-21 11:00:00,63.12,63.4,62.79,63.01,203800.0,42.7802,42.9699,42.5565,42.7056,203800.0
2005-11-21 11:30:00,63.03,63.4,62.9,63.02,153500.0,42.7192,42.9699,42.631,42.7124,153500.0
2005-11-21 12:00:00,63.04,63.38,62.88,62.89,123600.0,42.7259,42.9564,42.6175,42.6243,123600.0
2005-11-21 12:30:00,62.94,63.06,62.86,62.94,114900.0,42.6582,42.7395,42.6039,42.6582,114900.0
2005-11-21 13:00:00,62.94,63.0,62.56,62.71,106000.0,42.6582,42.6988,42.4006,42.5023,106000.0
2005-11-21 13:30:00,62.73,63.0,62.71,62.85,67400.0,42.5158,42.6988,42.5023,42.5972,67400.0
2005-11-21 14:00:00,62.86,62.98,62.57,62.81,72800.0,42.6039,42.6853,42.4074,42.57,72800.0
2005-11-21 14:30:00,62.86,62.86,62.42,62.55,115400.0,42.6039,42.6039,42.3057,42.3938,115400.0
2005-11-21 15:00:00,62.61,62.9,62.55,62.82,147900.0,42.4345,42.631,42.3938,42.5768,147900.0
2005-11-21 15:30:00,62.82,63.0,62.67,62.9,255600.0,42.5768,42.6988,42.4752,42.631,255600.0
2005-11-22 09:30:00,62.7,63.9,62.64,63.9,204900.0,42.4955,43.3088,42.4548,43.3088,204900.0
2005-11-22 10:00:00,63.92,64.35,63.71,64.29,329400.0,43.3224,43.6138,43.18,43.5731,329400.0
2005-11-22 10:30:00,64.26,64.6,64.2,64.25,294700.0,43.5528,43.7832,43.5121,43.546,294700.0
2005-11-22 11:00:00,64.24,64.4,63.94,64.0,185200.0,43.5392,43.6477,43.3359,43.3766,185200.0
2005-11-22 11:30:00,64.01,64.18,63.74,64.14,111100.0,43.3834,43.4986,43.2004,43.4715,111100.0
2005-11-22 12:00:00,64.14,64.21,63.91,63.96,99100.0,43.4715,43.5189,43.3156,43.3495,99100.0
2005-11-22 12:30:00,63.96,64.03,63.88,63.99,84600.0,43.3495,43.3969,43.2953,43.3698,84600.0
2005-11-22 13:00:00,63.99,64.06,63.8,63.96,103600.0,43.3698,43.4172,43.241,43.3495,103600.0
2005-11-22 13:30:00,63.99,64.04,63.81,63.88,65400.0,43.3698,43.4037,43.2478,43.2953,65400.0
2005-11-22 14:00:00,63.87,64.05,63.61,63.86,124800.0,43.2885,43.4105,43.1123,43.2817,124800.0
2005-11-22 14:30:00,63.88,64.21,63.79,64.19,129200.0,43.2953,43.5189,43.2343,43.5054,129200.0
2005-11-22 15:00:00,64.19,64.25,64.0,64.11,164400.0,43.5054,43.546,43.3766,43.4511,164400.0
2005-11-22 15:30:00,64.11,64.27,63.88,63.99,266000.0,43.4511,43.5596,43.2953,43.3698,266000.0
2005-11-23 09:30:00,63.98,64.52,63.81,64.02,185700.0,43.363,43.729,43.2478,43.3901,185700.0
2005-11-23 10:00:00,64.02,64.07,63.52,63.68,160800.0,43.3901,43.424,43.0513,43.1597,160800.0
2005-11-23 10:30:00,63.68,63.81,63.54,63.57,139100.0,43.1597,43.2478,43.0648,43.0851,139100.0
2005-11-23 11:00:00,63.57,63.78,63.15,63.55,166100.0,43.0851,43.2275,42.8005,43.0716,166100.0
2005-11-23 11:30:00,63.56,63.59,63.34,63.48,74400.0,43.0784,43.0987,42.9293,43.0241,74400.0
2005-11-23 12:00:00,63.47,63.49,63.35,63.37,42600.0,43.0174,43.0309,42.936,42.9496,42600.0
2005-11-23 12:30:00,63.37,63.64,63.37,63.58,56700.0,42.9496,43.1326,42.9496,43.0919,56700.0
2005-11-23 13:00:00,63.59,63.63,63.46,63.62,54300.0,43.0987,43.1258,43.0106,43.119,54300.0
2005-11-23 13:30:00,63.61,63.66,63.51,63.64,42800.0,43.1123,43.1461,43.0445,43.1326,42800.0
2005-11-23 14:00:00,63.61,63.98,63.61,63.76,102200.0,43.1123,43.363,43.1123,43.2139,102200.0
2005-11-23 14:30:00,63.75,63.85,63.64,63.65,83300.0,43.2071,43.2749,43.1326,43.1394,83300.0
2005-11-23 15:00:00,63.65,63.67,63.3,63.42,96000.0,43.1394,43.1529,42.9021,42.9835,96000.0
2005-11-23 15:30:00,63.43,63.47,63.05,63.28,181200.0,42.9903,43.0174,42.7327,42.8886,181200.0
2005-11-25 09:30:00,63.22,63.5,61.55,62.18,324500.0,42.9672,43.1575,41.8322,42.2604,324500.0
2005-11-25 10:00:00,62.17,62.44,62.15,62.4,130400.0,42.2536,42.4371,42.24,42.4099,130400.0
2005-11-25 10:30:00,62.4,62.84,62.4,62.8,114700.0,42.4099,42.7089,42.4099,42.6817,114700.0
2005-11-25 11:00:00,62.81,62.95,62.65,62.82,88000.0,42.6885,42.7837,42.5798,42.6953,88000.0
2005-11-25 11:30:00,62.8,62.8,62.5,62.65,74000.0,42.6817,42.6817,42.4779,42.5798,74000.0
2005-11-25 12:00:00,62.65,62.75,62.47,62.73,108600.0,42.5798,42.6478,42.4575,42.6342,108600.0
2005-11-25 12:30:00,62.75,63.05,62.75,62.89,135100.0,42.6478,42.8517,42.6478,42.7429,135100.0
2005-11-25 13:00:00,62.88,62.91,62.7,62.91,8600.0,42.7361,42.7565,42.6138,42.7565,8600.0
2005-11-25 13:30:00,62.87,64.0,62.87,64.0,57200.0,42.7293,43.4973,42.7293,43.4973,57200.0
2005-11-25 14:00:00,63.5,63.5,63.5,63.5,600.0,43.1575,43.1575,43.1575,43.1575,600.0
2005-11-25 14:30:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:00:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:30:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-28 09:30:00,63.04,63.15,62.27,62.28,260100.0,42.8449,42.9196,42.3215,42.3283,260100.0
2005-11-28 10:00:00,62.26,62.56,62.15,62.24,163100.0,42.3147,42.5186,42.24,42.3011,163100.0
2005-11-28 10:30:00,62.24,62.48,62.02,62.02,92900.0,42.3011,42.4643,42.1516,42.1516,92900.0
2005-11-28 11:00:00,62.01,62.13,61.88,61.96,168200.0,42.1448,42.2264,42.0565,42.1108,168200.0
2005-11-28 11:30:00,61.96,62.0,61.72,61.72,96200.0,42.1108,42.138,41.9477,41.9477,96200.0
2005-11-28 12:00:00,61.72,61.98,61.71,61.84,98900.0,41.9477,42.1244,41.9409,42.0293,98900.0
2005-11-28 12:30:00,61.85,61.9,61.6,61.6,117800.0,42.0361,42.0701,41.8662,41.8662,117800.0
2005-11-28 13:00:00,61.61,61.65,61.33,61.51,125000.0,41.873,41.9002,41.6827,41.805,125000.0
2005-11-28 13:30:00,61.51,61.67,61.5,61.57,89700.0,41.805,41.9137,41.7982,41.8458,89700.0
2005-11-28 14:00:00,61.56,61.56,61.38,61.4,90100.0,41.839,41.839,41.7166,41.7302,90100.0
2005-11-28 14:30:00,61.41,61.63,61.19,61.49,142400.0,41.737,41.8866,41.5875,41.7914,142400.0
2005-11-28 15:00:00,61.53,61.6,61.4,61.5,84000.0,41.8186,41.8662,41.7302,41.7982,84000.0
2005-11-28 15:30:00,61.49,61.66,61.49,61.57,196900.0,41.7914,41.9069,41.7914,41.8458,196900.0
2005-11-29 09:30:00,61.85,62.21,61.02,61.23,208700.0,42.0361,42.2808,41.472,41.6147,208700.0
2005-11-29 10:00:00,61.23,61.68,61.13,61.18,230300.0,41.6147,41.9205,41.5467,41.5807,230300.0
2005-11-29 10:30:00,61.18,61.29,60.59,60.66,182700.0,41.5807,41.6555,41.1797,41.2273,182700.0
2005-11-29 11:00:00,60.64,60.81,60.5,60.67,268000.0,41.2137,41.3293,41.1186,41.2341,268000.0
2005-11-29 11:30:00,60.66,61.42,60.65,61.42,179900.0,41.2273,41.7438,41.2205,41.7438,179900.0
2005-11-29 12:00:00,61.4,61.4,60.8,60.82,94300.0,41.7302,41.7302,41.3225,41.336,94300.0
2005-11-29 12:30:00,60.82,60.98,60.79,60.8,75000.0,41.336,41.4448,41.3157,41.3225,75000.0
2005-11-29 13:00:00,60.81,60.92,60.64,60.72,137400.0,41.3293,41.404,41.2137,41.2681,137400.0
2005-11-29 13:30:00,60.71,60.82,60.56,60.82,112100.0,41.2613,41.336,41.1593,41.336,112100.0
2005-11-29 14:00:00,60.81,60.92,60.65,60.74,183000.0,41.3293,41.404,41.2205,41.2817,183000.0
2005-11-29 14:30:00,60.72,60.85,60.69,60.77,98000.0,41.2681,41.3564,41.2477,41.3021,98000.0
2005-11-29 15:00:00,60.73,60.76,60.53,60.76,246700.0,41.2749,41.2953,41.139,41.2953,246700.0
2005-11-29 15:30:00,60.75,60.79,60.54,60.57,221500.0,41.2885,41.3157,41.1457,41.1661,221500.0
2005-11-30 09:30:00,61.05,61.6,60.7,61.25,332800.0,41.4924,41.8662,41.2545,41.6283,332800.0
2005-11-30 10:00:00,61.3,61.74,61.0,61.68,301500.0,41.6623,41.9613,41.4584,41.9205,301500.0
2005-11-30 10:30:00,61.66,61.66,61.09,61.35,221800.0,41.9069,41.9069,41.5196,41.6963,221800.0
2005-11-30 11:00:00,61.39,61.56,61.25,61.4,182800.0,41.7234,41.839,41.6283,41.7302,182800.0
2005-11-30 11:30:00,61.4,61.52,61.23,61.5,111000.0,41.7302,41.8118,41.6147,41.7982,111000.0
2005-11-30 12:00:00,61.49,61.49,61.16,61.28,124600.0,41.7914,41.7914,41.5671,41.6487,124600.0
2005-11-30 12:30:00,61.26,61.33,61.12,61.33,114100.0,41.6351,41.6827,41.5399,41.6827,114100.0
2005-11-30 13:00:00,61.3,61.5,61.26,61.42,54400.0,41.6623,41.7982,41.6351,41.7438,54400.0
2005-11-30 13:30:00,61.4,61.48,61.26,61.33,87700.0,41.7302,41.7846,41.6351,41.6827,87700.0
2005-11-30 14:00:00,61.34,61.58,61.34,61.36,108800.0,41.6895,41.8526,41.6895,41.7031,108800.0
2005-11-30 14:30:00,61.38,61.49,61.1,61.4,140400.0,41.7166,41.7914,41.5263,41.7302,140400.0
2005-11-30 15:00:00,61.39,61.68,61.28,61.62,159800.0,41.7234,41.9205,41.6487,41.8798,159800.0
2005-11-30 15:30:00,61.62,61.63,61.24,61.38,276800.0,41.8798,41.8866,41.6215,41.7166,276800.0
2005-12-01 09:30:00,61.86,62.14,61.0,61.31,826900.0,42.0429,42.2332,41.4584,41.6691,826900.0
2005-12-01 10:00:00,61.39,61.39,59.11,59.25,1204900.0,41.7234,41.7234,40.1739,40.269,1204900.0
2005-12-01 10:30:00,59.25,59.6,58.46,59.22,1716800.0,40.269,40.5069,39.7321,40.2486,1716800.0
2005-12-01 11:00:00,59.21,59.44,58.51,59.33,731600.0,40.2418,40.3981,39.7661,40.3234,731600.0
2005-12-01 11:30:00,59.35,59.89,58.9,59.59,564000.0,40.337,40.704,40.0311,40.5001,564000.0
2005-12-01 12:00:00,59.6,59.77,59.44,59.77,242200.0,40.5069,40.6224,40.3981,40.6224,242200.0
2005-12-01 12:30:00,59.78,61.19,59.78,61.07,444600.0,40.6292,41.5875,40.6292,41.506,444600.0
2005-12-01 13:00:00,61.08,61.2,60.35,60.78,336700.0,41.5128,41.5943,41.0166,41.3089,336700.0
2005-12-01 13:30:00,60.78,61.22,60.66,60.96,198300.0,41.3089,41.6079,41.2273,41.4312,198300.0
2005-12-01 14:00:00,60.95,60.95,60.46,60.59,200900.0,41.4244,41.4244,41.0914,41.1797,200900.0
2005-12-01 14:30:00,60.56,60.97,60.51,60.8,187100.0,41.1593,41.438,41.1254,41.3225,187100.0
2005-12-01 15:00:00,60.84,61.42,60.82,61.42,212600.0,41.3496,41.7438,41.336,41.7438,212600.0
2005-12-01 15:30:00,61.39,62.22,61.39,61.66,668900.0,41.7234,42.2876,41.7234,41.9069,668900.0
2005-12-02 09:30:00,62.1,62.95,61.75,62.68,518900.0,42.206,42.7837,41.9681,42.6002,518900.0
2005-12-02 10:00:00,62.69,63.3,62.68,63.26,277300.0,42.607,43.0216,42.6002,42.9944,277300.0
2005-12-02 10:30:00,63.23,63.32,62.57,62.58,196900.0,42.974,43.0352,42.5254,42.5322,196900.0
2005-12-02 11:00:00,62.58,62.7,62.28,62.5,200700.0,42.5322,42.6138,42.3283,42.4779,200700.0
2005-12-02 11:30:00,62.5,62.56,62.16,62.16,119700.0,42.4779,42.5186,42.2468,42.2468,119700.0
2005-12-02 12:00:00,62.13,62.3,61.87,61.92,158700.0,42.2264,42.3419,42.0497,42.0837,158700.0
2005-12-02 12:30:00,61.91,61.91,61.57,61.78,224900.0,42.0769,42.0769,41.8458,41.9885,224900.0
2005-12-02 13:00:00,61.78,62.08,61.67,62.05,104100.0,41.9885,42.1924,41.9137,42.172,104100.0
2005-12-02 13:30:00,62.07,62.15,61.75,61.89,118000.0,42.1856,42.24,41.9681,42.0633,118000.0
2005-12-02 14:00:00,61.89,61.96,61.66,61.76,83400.0,42.0633,42.1108,41.9069,41.9749,83400.0
2005-12-02 14:30:00,61.76,61.76,61.39,61.69,124800.0,41.9749,41.9749,41.7234,41.9273,124800.0
2005-12-02 15:00:00,61.69,61.74,61.54,61.74,107100.0,41.9273,41.9613,41.8254,41.9613,107100.0
2005-12-02 15:30:00,61.74,62.15,61.73,62.07,171500.0,41.9613,42.24,41.9545,42.1856,171500.0
2005-12-05 09:30:00,62.55,62.66,62.06,62.24,356700.0,42.5118,42.5866,42.1788,42.3011,356700.0
2005-12-05 10:00:00,62.24,62.28,61.6,61.75,203900.0,42.3011,42.3283,41.8662,41.9681,203900.0
2005-12-05 10:30:00,61.76,61.81,61.38,61.4,161600.0,41.9749,42.0089,41.7166,41.7302,161600.0
2005-12-05 11:00:00,61.36,61.46,61.14,61.43,206900.0,41.7031,41.771,41.5535,41.7506,206900.0
2005-12-05 11:30:00,61.39,61.7,61.26,61.64,101800.0,41.7234,41.9341,41.6351,41.8934,101800.0
2005-12-05 12:00:00,61.65,61.78,61.56,61.58,50900.0,41.9002,41.9885,41.839,41.8526,50900.0
2005-12-05 12:30:00,61.58,61.65,61.32,61.32,266100.0,41.8526,41.9002,41.6759,41.6759,266100.0
2005-12-05 13:00:00,61.32,61.41,61.23,61.31,77500.0,41.6759,41.737,41.6147,41.6691,77500.0
2005-12-05 13:30:00,61.29,61.34,61.23,61.3,65500.0,41.6555,41.6895,41.6147,41.6623,65500.0
2005-12-05 14:00:00,61.3,61.34,61.23,61.31,58400.0,41.6623,41.6895,41.6147,41.6691,58400.0
2005-12-05 14:30:00,61.31,61.46,61.26,61.46,86100.0,41.6691,41.771,41.6351,41.771,86100.0
2005-12-05 15:00:00,61.46,61.58,61.35,61.38,131100.0,41.771,41.8526,41.6963,41.7166,131100.0
2005-12-05 15:30:00,61.38,61.53,61.35,61.4,194000.0,41.7166,41.8186,41.6963,41.7302,194000.0
2005-12-06 09:30:00,61.62,62.02,61.22,61.39,226500.0,41.8798,42.1516,41.6079,41.7234,226500.0
2005-12-06 10:00:00,61.39,61.39,60.65,61.13,144800.0,41.7234,41.7234,41.2205,41.5467,144800.0
2005-12-06 10:30:00,61.05,61.47,61.05,61.42,93300.0,41.4924,41.7778,41.4924,41.7438,93300.0
2005-12-06 11:00:00,61.42,61.59,61.2,61.55,89200.0,41.7438,41.8594,41.5943,41.8322,89200.0
2005-12-06 11:30:00,61.56,61.86,61.52,61.79,63800.0,41.839,42.0429,41.8118,41.9953,63800.0
2005-12-06 12:00:00,61.8,62.39,61.72,62.2,116400.0,42.0021,42.4031,41.9477,42.274,116400.0
2005-12-06 12:30:00,62.2,62.3,62.05,62.28,58500.0,42.274,42.3419,42.172,42.3283,58500.0
2005-12-06 13:00:00,62.27,62.33,62.12,62.33,97000.0,42.3215,42.3623,42.2196,42.3623,97000.0
2005-12-06 13:30:00,62.33,62.49,62.28,62.37,73000.0,42.3623,42.4711,42.3283,42.3895,73000.0
2005-12-06 14:00:00,62.39,62.4,62.35,62.38,61200.0,42.4031,42.4099,42.3759,42.3963,61200.0
2005-12-06 14:30:00,62.38,62.88,62.37,62.54,136900.0,42.3963,42.7361,42.3895,42.505,136900.0
2005-12-06 15:00:00,62.54,62.6,61.74,61.77,202300.0,42.505,42.5458,41.9613,41.9817,202300.0
2005-12-06 15:30:00,61.75,61.78,61.45,61.57,261800.0,41.9681,41.9885,41.7642,41.8458,261800.0
2005-12-07 09:30:00,61.75,62.6,61.75,62.56,184800.0,41.9681,42.5458,41.9681,42.5186,184800.0
2005-12-07 10:00:00,62.56,62.57,62.1,62.19,135100.0,42.5186,42.5254,42.206,42.2672,135100.0
2005-12-07 10:30:00,62.2,62.54,62.17,62.27,88300.0,42.274,42.505,42.2536,42.3215,88300.0
2005-12-07 11:00:00,62.25,62.64,62.13,62.61,88100.0,42.3079,42.573,42.2264,42.5526,88100.0
2005-12-07 11:30:00,62.61,63.08,62.58,62.83,167700.0,42.5526,42.872,42.5322,42.7021,167700.0
2005-12-07 12:00:00,62.81,62.89,62.69,62.74,93300.0,42.6885,42.7429,42.607,42.641,93300.0
2005-12-07 12:30:00,62.74,62.82,62.62,62.79,72900.0,42.641,42.6953,42.5594,42.6749,72900.0
2005-12-07 13:00:00,62.79,62.81,62.6,62.6,66300.0,42.6749,42.6885,42.5458,42.5458,66300.0
2005-12-07 13:30:00,62.6,62.6,62.33,62.48,109900.0,42.5458,42.5458,42.3623,42.4643,109900.0
2005-12-07 14:00:00,62.48,62.7,62.38,62.41,81600.0,42.4643,42.6138,42.3963,42.4167,81600.0
2005-12-07 14:30:00,62.4,62.66,62.38,62.5,104200.0,42.4099,42.5866,42.3963,42.4779,104200.0
2005-12-07 15:00:00,62.52,62.65,62.33,62.44,123700.0,42.4914,42.5798,42.3623,42.4371,123700.0
2005-12-07 15:30:00,62.43,62.6,62.38,62.47,301100.0,42.4303,42.5458,42.3963,42.4575,301100.0
2005-12-08 09:30:00,62.25,62.68,62.0,62.14,144500.0,42.3079,42.6002,42.138,42.2332,144500.0
2005-12-08 10:00:00,62.14,62.37,61.97,62.22,84400.0,42.2332,42.3895,42.1176,42.2876,84400.0
2005-12-08 10:30:00,62.22,62.39,62.14,62.39,121300.0,42.2876,42.4031,42.2332,42.4031,121300.0
2005-12-08 11:00:00,62.36,62.41,62.25,62.34,73800.0,42.3827,42.4167,42.3079,42.3691,73800.0
2005-12-08 11:30:00,62.35,62.95,62.35,62.91,114000.0,42.3759,42.7837,42.3759,42.7565,114000.0
2005-12-08 12:00:00,62.89,63.12,62.82,62.87,97700.0,42.7429,42.8992,42.6953,42.7293,97700.0
2005-12-08 12:30:00,62.86,62.95,62.78,62.94,65800.0,42.7225,42.7837,42.6682,42.7769,65800.0
2005-12-08 13:00:00,62.92,62.92,62.55,62.72,64700.0,42.7633,42.7633,42.5118,42.6274,64700.0
2005-12-08 13:30:00,62.73,62.92,62.63,62.9,31900.0,42.6342,42.7633,42.5662,42.7497,31900.0
2005-12-08 14:00:00,62.9,62.9,62.61,62.7,103000.0,42.7497,42.7497,42.5526,42.6138,103000.0
2005-12-08 14:30:00,62.7,62.89,62.58,62.87,120900.0,42.6138,42.7429,42.5322,42.7293,120900.0
2005-12-08 15:00:00,62.87,63.17,62.82,63.17,120800.0,42.7293,42.9332,42.6953,42.9332,120800.0
2005-12-08 15:30:00,63.17,63.41,62.95,63.28,219200.0,42.9332,43.0963,42.7837,43.008,219200.0
2005-12-09 09:30:00,63.4,63.4,62.64,62.85,273200.0,43.0895,43.0895,42.573,42.7157,273200.0
2005-12-09 10:00:00,62.87,63.12,62.62,62.65,149600.0,42.7293,42.8992,42.5594,42.5798,149600.0
2005-12-09 10:30:00,62.69,63.08,62.65,62.99,90600.0,42.607,42.872,42.5798,42.8109,90600.0
2005-12-09 11:00:00,62.97,63.0,62.86,62.97,57600.0,42.7973,42.8177,42.7225,42.7973,57600.0
2005-12-09 11:30:00,62.96,63.01,62.82,62.86,102200.0,42.7905,42.8245,42.6953,42.7225,102200.0
2005-12-09 12:00:00,62.86,63.09,62.85,63.02,46200.0,42.7225,42.8788,42.7157,42.8313,46200.0
2005-12-09 12:30:00,63.04,63.16,62.9,63.13,24100.0,42.8449,42.9264,42.7497,42.906,24100.0
2005-12-09 13:00:00,63.13,63.6,63.13,63.41,76200.0,42.906,43.2255,42.906,43.0963,76200.0
2005-12-09 13:30:00,63.46,63.62,63.32,63.58,84900.0,43.1303,43.2391,43.0352,43.2119,84900.0
2005-12-09 14:00:00,63.58,63.7,63.47,63.68,46700.0,43.2119,43.2934,43.1371,43.2798,46700.0
2005-12-09 14:30:00,63.68,63.87,63.55,63.64,97600.0,43.2798,43.409,43.1915,43.2526,97600.0
2005-12-09 15:00:00,63.64,63.79,63.44,63.71,100400.0,43.2526,43.3546,43.1167,43.3002,100400.0
2005-12-09 15:30:00,63.72,63.76,63.52,63.65,201100.0,43.307,43.3342,43.1711,43.2594,201100.0
2005-12-12 09:30:00,63.89,64.55,63.81,64.43,265500.0,43.4226,43.8711,43.3682,43.7896,265500.0
2005-12-12 10:00:00,64.43,64.46,63.4,63.57,241900.0,43.7896,43.81,43.0895,43.2051,241900.0
2005-12-12 10:30:00,63.55,63.66,63.0,63.05,172400.0,43.1915,43.2662,42.8177,42.8517,172400.0
2005-12-12 11:00:00,63.05,63.17,62.56,62.78,140200.0,42.8517,42.9332,42.5186,42.6682,140200.0
2005-12-12 11:30:00,62.8,62.84,62.73,62.75,93900.0,42.6817,42.7089,42.6342,42.6478,93900.0
2005-12-12 12:00:00,62.75,62.8,62.45,62.51,79300.0,42.6478,42.6817,42.4439,42.4846,79300.0
2005-12-12 12:30:00,62.54,62.69,62.41,62.54,114300.0,42.505,42.607,42.4167,42.505,114300.0
2005-12-12 13:00:00,62.5,62.52,62.14,62.34,117500.0,42.4779,42.4914,42.2332,42.3691,117500.0
2005-12-12 13:30:00,62.34,62.51,62.27,62.51,72800.0,42.3691,42.4846,42.3215,42.4846,72800.0
2005-12-12 14:00:00,62.51,62.61,62.27,62.49,66900.0,42.4846,42.5526,42.3215,42.4711,66900.0
2005-12-12 14:30:00,62.5,62.8,62.46,62.79,49100.0,42.4779,42.6817,42.4507,42.6749,49100.0
2005-12-12 15:00:00,62.79,62.9,62.66,62.86,102700.0,42.6749,42.7497,42.5866,42.7225,102700.0
2005-12-12 15:30:00,62.87,62.91,62.56,62.71,146900.0,42.7293,42.7565,42.5186,42.6206,146900.0
2005-12-13 09:30:00,62.2,62.2,61.46,62.06,208500.0,42.274,42.274,41.771,42.1788,208500.0
2005-12-13 10:00:00,62.06,62.86,62.0,62.3,215800.0,42.1788,42.7225,42.138,42.3419,215800.0
2005-12-13 10:30:00,62.31,62.53,61.95,62.09,120600.0,42.3487,42.4982,42.104,42.1992,120600.0
2005-12-13 11:00:00,62.11,62.94,62.1,62.87,86400.0,42.2128,42.7769,42.206,42.7293,86400.0
2005-12-13 11:30:00,62.88,62.88,62.63,62.71,45700.0,42.7361,42.7361,42.5662,42.6206,45700.0
2005-12-13 12:00:00,62.7,62.74,62.64,62.68,36400.0,42.6138,42.641,42.573,42.6002,36400.0
2005-12-13 12:30:00,62.67,62.72,62.63,62.65,55800.0,42.5934,42.6274,42.5662,42.5798,55800.0
2005-12-13 13:00:00,62.67,62.73,62.45,62.47,56700.0,42.5934,42.6342,42.4439,42.4575,56700.0
2005-12-13 13:30:00,62.52,62.69,62.48,62.69,55000.0,42.4914,42.607,42.4643,42.607,55000.0
2005-12-13 14:00:00,62.68,62.83,62.62,62.74,150700.0,42.6002,42.7021,42.5594,42.641,150700.0
2005-12-13 14:30:00,62.74,62.76,62.55,62.74,255200.0,42.641,42.6546,42.5118,42.641,255200.0
2005-12-13 15:00:00,62.74,62.85,62.63,62.64,109200.0,42.641,42.7157,42.5662,42.573,109200.0
2005-12-13 15:30:00,62.63,62.7,62.53,62.7,233900.0,42.5662,42.6138,42.4982,42.6138,233900.0
2005-12-14 09:30:00,62.72,63.14,62.71,63.02,161500.0,42.6274,42.9128,42.6206,42.8313,161500.0
2005-12-14 10:00:00,63.04,63.08,62.75,62.77,81500.0,42.8449,42.872,42.6478,42.6614,81500.0
2005-12-14 10:30:00,62.79,63.19,62.78,63.13,91200.0,42.6749,42.9468,42.6682,42.906,91200.0
2005-12-14 11:00:00,63.1,63.15,62.76,62.8,99200.0,42.8856,42.9196,42.6546,42.6817,99200.0
2005-12-14 11:30:00,62.8,62.89,62.76,62.8,46100.0,42.6817,42.7429,42.6546,42.6817,46100.0
2005-12-14 12:00:00,62.81,63.0,62.75,62.77,41600.0,42.6885,42.8177,42.6478,42.6614,41600.0
2005-12-14 12:30:00,62.78,62.94,62.76,62.94,34500.0,42.6682,42.7769,42.6546,42.7769,34500.0
2005-12-14 13:00:00,62.94,63.24,62.92,63.19,88100.0,42.7769,42.9808,42.7633,42.9468,88100.0
2005-12-14 13:30:00,63.2,63.8,63.2,63.67,102400.0,42.9536,43.3614,42.9536,43.273,102400.0
2005-12-14 14:00:00,63.67,63.84,63.5,63.84,121300.0,43.273,43.3886,43.1575,43.3886,121300.0
2005-12-14 14:30:00,63.83,63.98,63.65,63.95,86200.0,43.3818,43.4837,43.2594,43.4633,86200.0
2005-12-14 15:00:00,63.96,63.99,63.8,63.86,149500.0,43.4701,43.4905,43.3614,43.4022,149500.0
2005-12-14 15:30:00,63.87,64.0,63.69,63.91,210700.0,43.409,43.4973,43.2866,43.4362,210700.0
2005-12-15 09:30:00,64.18,64.18,63.73,63.84,187300.0,43.6197,43.6197,43.3138,43.3886,187300.0
2005-12-15 10:00:00,63.82,63.97,63.37,63.45,158300.0,43.375,43.4769,43.0691,43.1235,158300.0
2005-12-15 10:30:00,63.45,63.56,63.32,63.53,95100.0,43.1235,43.1983,43.0352,43.1779,95100.0
2005-12-15 11:00:00,63.55,63.63,63.47,63.48,68900.0,43.1915,43.2459,43.1371,43.1439,68900.0
2005-12-15 11:30:00,63.51,63.63,63.5,63.6,90300.0,43.1643,43.2459,43.1575,43.2255,90300.0
2005-12-15 12:00:00,63.59,63.76,63.56,63.76,62800.0,43.2187,43.3342,43.1983,43.3342,62800.0
2005-12-15 12:30:00,63.76,63.84,63.58,63.71,60000.0,43.3342,43.3886,43.2119,43.3002,60000.0
2005-12-15 13:00:00,63.69,63.74,63.46,63.62,49600.0,43.2866,43.3206,43.1303,43.2391,49600.0
2005-12-15 13:30:00,63.63,63.82,63.59,63.8,59500.0,43.2459,43.375,43.2187,43.3614,59500.0
2005-12-15 14:00:00,63.76,63.83,63.61,63.64,48300.0,43.3342,43.3818,43.2323,43.2526,48300.0
2005-12-15 14:30:00,63.65,63.8,63.45,63.68,68800.0,43.2594,43.3614,43.1235,43.2798,68800.0
2005-12-15 15:00:00,63.66,63.85,63.63,63.66,77100.0,43.2662,43.3954,43.2459,43.2662,77100.0
2005-12-15 15:30:00,63.66,63.85,63.62,63.84,144900.0,43.2662,43.3954,43.2391,43.3886,144900.0
2005-12-16 09:30:00,64.09,64.5,63.61,63.66,276200.0,43.5585,43.8371,43.2323,43.2662,276200.0
2005-12-16 10:00:00,63.74,63.74,63.38,63.55,113500.0,43.3206,43.3206,43.0759,43.1915,113500.0
2005-12-16 10:30:00,63.55,63.75,63.42,63.7,73700.0,43.1915,43.3274,43.1031,43.2934,73700.0
2005-12-16 11:00:00,63.68,63.95,63.67,63.78,59500.0,43.2798,43.4633,43.273,43.3478,59500.0
2005-12-16 11:30:00,63.78,63.83,63.69,63.79,33800.0,43.3478,43.3818,43.2866,43.3546,33800.0
2005-12-16 12:00:00,63.78,63.83,63.57,63.57,53800.0,43.3478,43.3818,43.2051,43.2051,53800.0
2005-12-16 12:30:00,63.57,63.67,63.19,63.22,92600.0,43.2051,43.273,42.9468,42.9672,92600.0
2005-12-16 13:00:00,63.24,63.25,62.9,63.16,95900.0,42.9808,42.9876,42.7497,42.9264,95900.0
2005-12-16 13:30:00,63.17,63.17,62.97,63.0,34400.0,42.9332,42.9332,42.7973,42.8177,34400.0
2005-12-16 14:00:00,62.99,63.4,62.99,63.3,41500.0,42.8109,43.0895,42.8109,43.0216,41500.0
2005-12-16 14:30:00,63.28,63.45,63.28,63.28,41600.0,43.008,43.1235,43.008,43.008,41600.0
2005-12-16 15:00:00,63.27,63.32,63.08,63.17,93700.0,43.0012,43.0352,42.872,42.9332,93700.0
2005-12-16 15:30:00,63.17,63.35,63.06,63.34,142200.0,42.9332,43.0556,42.8585,43.0488,142200.0
2005-12-19 09:30:00,63.85,63.95,63.4,63.85,345400.0,43.3954,43.4633,43.0895,43.3954,345400.0
2005-12-19 10:00:00,63.85,64.0,63.82,63.96,106300.0,43.3954,43.4973,43.375,43.4701,106300.0
2005-12-19 10:30:00,63.97,64.08,63.88,63.99,131000.0,43.4769,43.5517,43.4158,43.4905,131000.0
2005-12-19 11:00:00,63.99,64.07,63.79,64.01,66600.0,43.4905,43.5449,43.3546,43.5041,66600.0
2005-12-19 11:30:00,64.0,64.18,63.9,64.13,88200.0,43.4973,43.6197,43.4294,43.5857,88200.0
2005-12-19 12:00:00,64.12,64.15,63.93,63.98,61800.0,43.5789,43.5993,43.4497,43.4837,61800.0
2005-12-19 12:30:00,63.98,63.98,63.6,63.71,70800.0,43.4837,43.4837,43.2255,43.3002,70800.0
2005-12-19 13:00:00,63.74,63.75,63.5,63.55,125500.0,43.3206,43.3274,43.1575,43.1915,125500.0
2005-12-19 13:30:00,63.55,63.57,63.08,63.26,85500.0,43.1915,43.2051,42.872,42.9944,85500.0
2005-12-19 14:00:00,63.24,63.28,62.96,63.05,69000.0,42.9808,43.008,42.7905,42.8517,69000.0
2005-12-19 14:30:00,63.1,63.44,63.05,63.41,88300.0,42.8856,43.1167,42.8517,43.0963,88300.0
2005-12-19 15:00:00,63.4,63.43,62.97,62.97,70900.0,43.0895,43.1099,42.7973,42.7973,70900.0
2005-12-19 15:30:00,62.95,63.11,62.85,62.94,136800.0,42.7837,42.8924,42.7157,42.7769,136800.0
2005-12-20 09:30:00,62.97,63.0,62.12,62.53,265600.0,42.7973,42.8177,42.2196,42.4982,265600.0
2005-12-20 10:00:00,62.53,63.12,62.4,62.57,173800.0,42.4982,42.8992,42.4099,42.5254,173800.0
2005-12-20 10:30:00,62.59,63.27,62.59,63.25,95600.0,42.539,43.0012,42.539,42.9876,95600.0
2005-12-20 11:00:00,63.25,63.68,63.14,63.68,80100.0,42.9876,43.2798,42.9128,43.2798,80100.0
2005-12-20 11:30:00,63.67,63.75,63.39,63.54,82200.0,43.273,43.3274,43.0827,43.1847,82200.0
2005-12-20 12:00:00,63.54,64.02,63.51,63.93,92500.0,43.1847,43.5109,43.1643,43.4497,92500.0
2005-12-20 12:30:00,63.93,64.24,63.93,64.05,97000.0,43.4497,43.6604,43.4497,43.5313,97000.0
2005-12-20 13:00:00,64.08,64.18,63.95,64.01,63000.0,43.5517,43.6197,43.4633,43.5041,63000.0
2005-12-20 13:30:00,64.0,64.03,63.56,63.69,53500.0,43.4973,43.5177,43.1983,43.2866,53500.0
2005-12-20 14:00:00,63.69,63.82,63.5,63.78,78900.0,43.2866,43.375,43.1575,43.3478,78900.0
2005-12-20 14:30:00,63.78,63.93,63.66,63.81,100900.0,43.3478,43.4497,43.2662,43.3682,100900.0
2005-12-20 15:00:00,63.82,63.85,63.51,63.55,63200.0,43.375,43.3954,43.1643,43.1915,63200.0
2005-12-20 15:30:00,63.59,63.67,63.3,63.46,186900.0,43.2187,43.273,43.0216,43.1303,186900.0
2005-12-21 09:30:00,63.95,63.95,63.43,63.74,332900.0,43.4633,43.4633,43.1099,43.3206,332900.0
2005-12-21 10:00:00,63.76,64.19,63.74,64.15,248200.0,43.3342,43.6265,43.3206,43.5993,248200.0
2005-12-21 10:30:00,64.15,64.17,63.68,63.71,115400.0,43.5993,43.6129,43.2798,43.3002,115400.0
2005-12-21 11:00:00,63.71,63.78,63.45,63.47,134800.0,43.3002,43.3478,43.1235,43.1371,134800.0
2005-12-21 11:30:00,63.47,63.8,63.45,63.77,96300.0,43.1371,43.3614,43.1235,43.341,96300.0
2005-12-21 12:00:00,63.77,63.93,63.75,63.9,79600.0,43.341,43.4497,43.3274,43.4294,79600.0
2005-12-21 12:30:00,63.9,64.03,63.79,63.94,41500.0,43.4294,43.5177,43.3546,43.4565,41500.0
2005-12-21 13:00:00,63.94,63.99,63.84,63.88,57300.0,43.4565,43.4905,43.3886,43.4158,57300.0
2005-12-21 13:30:00,63.88,63.93,63.53,63.73,76200.0,43.4158,43.4497,43.1779,43.3138,76200.0
2005-12-21 14:00:00,63.72,63.76,63.47,63.51,53500.0,43.307,43.3342,43.1371,43.1643,53500.0
2005-12-21 14:30:00,63.53,63.65,63.48,63.55,92200.0,43.1779,43.2594,43.1439,43.1915,92200.0
2005-12-21 15:00:00,63.56,63.56,63.27,63.3,74300.0,43.1983,43.1983,43.0012,43.0216,74300.0
2005-12-21 15:30:00,63.3,63.88,63.3,63.76,202600.0,43.0216,43.4158,43.0216,43.3342,202600.0
2005-12-22 09:30:00,63.98,64.0,63.46,63.55,100600.0,43.4837,43.4973,43.1303,43.1915,100600.0
2005-12-22 10:00:00,63.55,63.75,63.02,63.06,133400.0,43.1915,43.3274,42.8313,42.8585,133400.0
2005-12-22 10:30:00,63.09,63.18,62.82,63.05,169700.0,42.8788,42.94,42.6953,42.8517,169700.0
2005-12-22 11:00:00,63.05,63.54,63.0,63.44,259300.0,42.8517,43.1847,42.8177,43.1167,259300.0
2005-12-22 11:30:00,63.45,63.66,63.45,63.66,135500.0,43.1235,43.2662,43.1235,43.2662,135500.0
2005-12-22 12:00:00,63.66,63.78,63.58,63.66,42100.0,43.2662,43.3478,43.2119,43.2662,42100.0
2005-12-22 12:30:00,63.65,63.7,63.55,63.69,50600.0,43.2594,43.2934,43.1915,43.2866,50600.0
2005-12-22 13:00:00,63.69,63.78,63.64,63.69,56000.0,43.2866,43.3478,43.2526,43.2866,56000.0
2005-12-22 13:30:00,63.69,64.4,63.67,64.35,167200.0,43.2866,43.7692,43.273,43.7352,167200.0
2005-12-22 14:00:00,64.36,64.49,64.29,64.39,198000.0,43.742,43.8303,43.6944,43.7624,198000.0
2005-12-22 14:30:00,64.4,64.48,64.3,64.45,204600.0,43.7692,43.8236,43.7012,43.8032,204600.0
2005-12-22 15:00:00,64.45,64.48,64.21,64.31,70400.0,43.8032,43.8236,43.64,43.708,70400.0
2005-12-22 15:30:00,64.32,64.43,64.22,64.43,136800.0,43.7148,43.7896,43.6468,43.7896,136800.0
2005-12-23 09:30:00,64.45,64.46,63.9,64.33,93900.0,43.8032,43.81,43.4294,43.7216,93900.0
2005-12-23 10:00:00,64.28,64.9,64.25,64.75,123200.0,43.6876,44.109,43.6672,44.0071,123200.0
2005-12-23 10:30:00,64.78,65.02,64.46,64.88,262100.0,44.0274,44.1906,43.81,44.0954,262100.0
2005-12-23 11:00:00,64.88,65.19,64.88,65.09,153700.0,44.0954,44.3061,44.0954,44.2381,153700.0
2005-12-23 11:30:00,65.08,65.08,64.84,64.9,62300.0,44.2313,44.2313,44.0682,44.109,62300.0
2005-12-23 12:00:00,64.9,65.0,64.83,64.94,113200.0,44.109,44.177,44.0614,44.1362,113200.0
2005-12-23 12:30:00,64.93,65.02,64.66,64.85,335100.0,44.1294,44.1906,43.9459,44.075,335100.0
2005-12-23 13:00:00,64.85,64.99,64.79,64.86,90500.0,44.075,44.1702,44.0342,44.0818,90500.0
2005-12-23 13:30:00,64.87,64.97,64.77,64.92,38400.0,44.0886,44.1566,44.0206,44.1226,38400.0
2005-12-23 14:00:00,64.92,65.03,64.71,64.72,49100.0,44.1226,44.1974,43.9799,43.9867,49100.0
2005-12-23 14:30:00,64.74,65.15,64.73,65.13,37500.0,44.0003,44.2789,43.9935,44.2653,37500.0
2005-12-23 15:00:00,65.11,65.31,65.01,65.01,118300.0,44.2517,44.3877,44.1838,44.1838,118300.0
2005-12-23 15:30:00,65.01,65.04,64.71,64.95,109300.0,44.1838,44.2042,43.9799,44.143,109300.0
2005-12-27 09:30:00,65.88,66.48,65.73,66.4,440800.0,44.7751,45.1828,44.6731,45.1285,440800.0
2005-12-27 10:00:00,66.49,66.6,66.02,66.21,359800.0,45.1896,45.2644,44.8702,44.9993,359800.0
2005-12-27 10:30:00,66.21,66.54,66.19,66.42,202000.0,44.9993,45.2236,44.9857,45.1421,202000.0
2005-12-27 11:00:00,66.4,66.44,66.01,66.07,128300.0,45.1285,45.1557,44.8634,44.9042,128300.0
2005-12-27 11:30:00,66.05,66.05,65.51,65.56,157700.0,44.8906,44.8906,44.5236,44.5576,157700.0
2005-12-27 12:00:00,65.56,65.8,65.48,65.76,83700.0,44.5576,44.7207,44.5032,44.6935,83700.0
2005-12-27 12:30:00,65.75,65.96,65.65,65.84,52200.0,44.6867,44.8294,44.6187,44.7479,52200.0
2005-12-27 13:00:00,65.85,65.85,65.53,65.54,52400.0,44.7547,44.7547,44.5372,44.544,52400.0
2005-12-27 13:30:00,65.52,65.69,65.4,65.68,103500.0,44.5304,44.6459,44.4488,44.6391,103500.0
2005-12-27 14:00:00,65.66,65.75,65.61,65.75,63800.0,44.6255,44.6867,44.5916,44.6867,63800.0
2005-12-27 14:30:00,65.75,66.11,65.73,66.09,155800.0,44.6867,44.9314,44.6731,44.9178,155800.0
2005-12-27 15:00:00,66.08,66.1,65.75,65.77,150100.0,44.911,44.9246,44.6867,44.7003,150100.0
2005-12-27 15:30:00,65.78,65.84,65.63,65.63,137300.0,44.7071,44.7479,44.6051,44.6051,137300.0
2005-12-28 09:30:00,65.51,65.73,64.84,65.08,174800.0,44.5236,44.6731,44.0682,44.2313,174800.0
2005-12-28 10:00:00,65.1,65.5,65.1,65.37,133300.0,44.2449,44.5168,44.2449,44.4284,133300.0
2005-12-28 10:30:00,65.37,65.74,65.26,65.43,106500.0,44.4284,44.6799,44.3537,44.4692,106500.0
2005-12-28 11:00:00,65.44,65.67,65.36,65.56,74200.0,44.476,44.6323,44.4216,44.5576,74200.0
2005-12-28 11:30:00,65.59,65.88,65.59,65.81,59700.0,44.578,44.7751,44.578,44.7275,59700.0
2005-12-28 12:00:00,65.8,65.96,65.78,65.96,42500.0,44.7207,44.8294,44.7071,44.8294,42500.0
2005-12-28 12:30:00,65.95,66.25,65.95,66.07,92600.0,44.8226,45.0265,44.8226,44.9042,92600.0
2005-12-28 13:00:00,66.07,66.1,65.93,66.0,54900.0,44.9042,44.9246,44.809,44.8566,54900.0
2005-12-28 13:30:00,65.99,66.05,65.86,65.95,94500.0,44.8498,44.8906,44.7615,44.8226,94500.0
2005-12-28 14:00:00,65.95,66.05,65.77,65.78,76500.0,44.8226,44.8906,44.7003,44.7071,76500.0
2005-12-28 14:30:00,65.77,65.99,65.77,65.94,84800.0,44.7003,44.8498,44.7003,44.8158,84800.0
2005-12-28 15:00:00,65.94,65.95,65.77,65.94,112100.0,44.8158,44.8226,44.7003,44.8158,112100.0
2005-12-28 15:30:00,65.93,65.93,65.5,65.54,146700.0,44.809,44.809,44.5168,44.544,146700.0
2005-12-29 09:30:00,65.2,65.38,65.0,65.36,111700.0,44.3129,44.4352,44.177,44.4216,111700.0
2005-12-29 10:00:00,65.36,65.45,65.21,65.24,89100.0,44.4216,44.4828,44.3197,44.3401,89100.0
2005-12-29 10:30:00,65.23,65.3,65.14,65.27,80400.0,44.3333,44.3809,44.2721,44.3605,80400.0
2005-12-29 11:00:00,65.26,65.33,65.16,65.29,124100.0,44.3537,44.4012,44.2857,44.3741,124100.0
2005-12-29 11:30:00,65.3,65.32,65.15,65.17,103100.0,44.3809,44.3945,44.2789,44.2925,103100.0
2005-12-29 12:00:00,65.16,65.21,65.09,65.2,56900.0,44.2857,44.3197,44.2381,44.3129,56900.0
2005-12-29 12:30:00,65.21,65.55,65.19,65.54,77300.0,44.3197,44.5508,44.3061,44.544,77300.0
2005-12-29 13:00:00,65.54,65.67,65.44,65.63,74700.0,44.544,44.6323,44.476,44.6051,74700.0
2005-12-29 13:30:00,65.63,66.15,65.63,66.02,173200.0,44.6051,44.9586,44.6051,44.8702,173200.0
2005-12-29 14:00:00,66.01,66.08,65.88,66.02,81900.0,44.8634,44.911,44.7751,44.8702,81900.0
2005-12-29 14:30:00,66.03,66.22,65.92,66.02,60000.0,44.877,45.0061,44.8022,44.8702,60000.0
2005-12-29 15:00:00,66.03,66.03,65.5,65.73,62200.0,44.877,44.877,44.5168,44.6731,62200.0
2005-12-29 15:30:00,65.72,65.72,65.23,65.35,141300.0,44.6663,44.6663,44.3333,44.4148,141300.0
2005-12-30 09:30:00,65.25,66.0,64.9,65.88,99100.0,44.3469,44.8566,44.109,44.7751,99100.0
2005-12-30 10:00:00,65.87,65.88,65.31,65.41,56600.0,44.7683,44.7751,44.3877,44.4556,56600.0
2005-12-30 10:30:00,65.42,65.5,65.17,65.33,32600.0,44.4624,44.5168,44.2925,44.4012,32600.0
2005-12-30 11:00:00,65.31,65.75,65.3,65.69,54000.0,44.3877,44.6867,44.3809,44.6459,54000.0
2005-12-30 11:30:00,65.7,65.77,65.44,65.45,28000.0,44.6527,44.7003,44.476,44.4828,28000.0
2005-12-30 12:00:00,65.45,65.53,65.28,65.47,19300.0,44.4828,44.5372,44.3673,44.4964,19300.0
2005-12-30 12:30:00,65.48,65.6,65.48,65.55,58900.0,44.5032,44.5848,44.5032,44.5508,58900.0
2005-12-30 13:00:00,65.55,65.6,65.45,65.53,40200.0,44.5508,44.5848,44.4828,44.5372,40200.0
2005-12-30 13:30:00,65.51,65.55,65.33,65.41,35300.0,44.5236,44.5508,44.4012,44.4556,35300.0
2005-12-30 14:00:00,65.43,65.57,65.43,65.44,37700.0,44.4692,44.5644,44.4692,44.476,37700.0
2005-12-30 14:30:00,65.41,65.53,65.33,65.38,45800.0,44.4556,44.5372,44.4012,44.4352,45800.0
2005-12-30 15:00:00,65.33,65.4,65.06,65.39,172900.0,44.4012,44.4488,44.2177,44.442,172900.0
2005-12-30 15:30:00,65.37,65.4,65.17,65.17,175300.0,44.4284,44.4488,44.2925,44.2925,175300.0
2006-01-03 09:30:00,66.0,66.37,65.53,66.27,425500.0,44.8566,45.1081,44.5372,45.0401,425500.0
2006-01-03 10:00:00,66.27,66.63,65.85,65.99,384600.0,45.0401,45.2848,44.7547,44.8498,384600.0
2006-01-03 10:30:00,65.95,66.03,65.31,65.7,175800.0,44.8226,44.877,44.3877,44.6527,175800.0
2006-01-03 11:00:00,65.72,66.08,65.64,66.01,122100.0,44.6663,44.911,44.6119,44.8634,122100.0
2006-01-03 11:30:00,66.01,66.09,65.94,66.09,123500.0,44.8634,44.9178,44.8158,44.9178,123500.0
2006-01-03 12:00:00,66.08,66.1,65.84,65.86,110700.0,44.911,44.9246,44.7479,44.7615,110700.0
2006-01-03 12:30:00,65.86,65.92,65.71,65.77,145300.0,44.7615,44.8022,44.6595,44.7003,145300.0
2006-01-03 13:00:00,65.78,65.8,65.25,65.27,179000.0,44.7071,44.7207,44.3469,44.3605,179000.0
2006-01-03 13:30:00,65.27,65.29,65.03,65.12,163000.0,44.3605,44.3741,44.1974,44.2585,163000.0
2006-01-03 14:00:00,65.1,65.53,65.1,65.31,297000.0,44.2449,44.5372,44.2449,44.3877,297000.0
2006-01-03 14:30:00,65.31,65.8,65.31,65.71,239200.0,44.3877,44.7207,44.3877,44.6595,239200.0
2006-01-03 15:00:00,65.72,65.93,65.7,65.83,301700.0,44.6663,44.809,44.6527,44.7411,301700.0
2006-01-03 15:30:00,65.82,65.88,65.57,65.63,371800.0,44.7343,44.7751,44.5644,44.6051,371800.0
2006-01-04 09:30:00,66.25,66.79,65.39,65.4,225200.0,45.0265,45.3935,44.442,44.4488,225200.0
2006-01-04 10:00:00,65.44,65.68,65.14,65.33,238200.0,44.476,44.6391,44.2721,44.4012,238200.0
2006-01-04 10:30:00,65.32,65.42,65.2,65.28,129100.0,44.3945,44.4624,44.3129,44.3673,129100.0
2006-01-04 11:00:00,65.35,65.37,65.02,65.1,147600.0,44.4148,44.4284,44.1906,44.2449,147600.0
2006-01-04 11:30:00,65.1,65.3,65.08,65.18,96100.0,44.2449,44.3809,44.2313,44.2993,96100.0
2006-01-04 12:00:00,65.15,65.21,65.04,65.08,84800.0,44.2789,44.3197,44.2042,44.2313,84800.0
2006-01-04 12:30:00,65.07,65.13,64.45,64.5,210900.0,44.2245,44.2653,43.8032,43.8371,210900.0
2006-01-04 13:00:00,64.47,64.68,64.4,64.55,214800.0,43.8168,43.9595,43.7692,43.8711,214800.0
2006-01-04 13:30:00,64.55,64.6,64.35,64.4,124600.0,43.8711,43.9051,43.7352,43.7692,124600.0
2006-01-04 14:00:00,64.42,64.5,63.8,64.2,258300.0,43.7828,43.8371,43.3614,43.6332,258300.0
2006-01-04 14:30:00,64.19,64.6,64.0,64.47,267100.0,43.6265,43.9051,43.4973,43.8168,267100.0
2006-01-04 15:00:00,64.46,64.66,64.08,64.41,367400.0,43.81,43.9459,43.5517,43.776,367400.0
2006-01-04 15:30:00,64.41,64.82,64.32,64.77,417700.0,43.776,44.0546,43.7148,44.0206,417700.0
2006-01-05 09:30:00,67.81,67.95,66.95,67.15,1113800.0,46.0868,46.1819,45.5023,45.6382,1113800.0
2006-01-05 10:00:00,67.12,67.33,65.35,65.51,976700.0,45.6178,45.7605,44.4148,44.5236,976700.0
2006-01-05 10:30:00,65.5,66.1,65.5,65.88,463800.0,44.5168,44.9246,44.5168,44.7751,463800.0
2006-01-05 11:00:00,65.88,66.2,65.19,65.43,346700.0,44.7751,44.9925,44.3061,44.4692,346700.0
2006-01-05 11:30:00,65.36,65.48,65.11,65.35,164600.0,44.4216,44.5032,44.2517,44.4148,164600.0
2006-01-05 12:00:00,65.37,65.68,65.1,65.13,122900.0,44.4284,44.6391,44.2449,44.2653,122900.0
2006-01-05 12:30:00,65.14,65.3,64.6,64.75,289500.0,44.2721,44.3809,43.9051,44.0071,289500.0
2006-01-05 13:00:00,64.74,65.2,64.5,65.13,258100.0,44.0003,44.3129,43.8371,44.2653,258100.0
2006-01-05 13:30:00,65.13,65.72,65.13,65.63,184900.0,44.2653,44.6663,44.2653,44.6051,184900.0
2006-01-05 14:00:00,65.62,65.91,65.47,65.78,388800.0,44.5983,44.7954,44.4964,44.7071,388800.0
2006-01-05 14:30:00,65.79,65.97,65.7,65.95,293800.0,44.7139,44.8362,44.6527,44.8226,293800.0
2006-01-05 15:00:00,65.95,66.15,65.89,65.98,395200.0,44.8226,44.9586,44.7819,44.843,395200.0
2006-01-05 15:30:00,65.99,66.04,65.91,66.0,415200.0,44.8498,44.8838,44.7954,44.8566,415200.0
2006-01-06 09:30:00,65.4,65.9,64.7,65.9,340700.0,44.4488,44.7886,43.9731,44.7886,340700.0
2006-01-06 10:00:00,65.89,66.15,65.71,66.06,442000.0,44.7819,44.9586,44.6595,44.8974,442000.0
2006-01-06 10:30:00,66.07,66.62,65.93,66.0,334800.0,44.9042,45.278,44.809,44.8566,334800.0
2006-01-06 11:00:00,65.97,66.17,65.85,66.1,123700.0,44.8362,44.9722,44.7547,44.9246,123700.0
2006-01-06 11:30:00,66.13,66.38,66.0,66.18,173800.0,44.945,45.1149,44.8566,44.9789,173800.0
2006-01-06 12:00:00,66.18,66.5,66.12,66.42,91900.0,44.9789,45.1964,44.9382,45.1421,91900.0
2006-01-06 12:30:00,66.42,66.62,66.35,66.5,94400.0,45.1421,45.278,45.0945,45.1964,94400.0
2006-01-06 13:00:00,66.49,66.5,66.1,66.31,109400.0,45.1896,45.1964,44.9246,45.0673,109400.0
2006-01-06 13:30:00,66.32,66.47,66.11,66.36,116000.0,45.0741,45.176,44.9314,45.1013,116000.0
2006-01-06 14:00:00,66.36,66.8,66.36,66.66,315300.0,45.1013,45.4003,45.1013,45.3052,315300.0
2006-01-06 14:30:00,66.65,66.7,66.4,66.58,119600.0,45.2984,45.3324,45.1285,45.2508,119600.0
2006-01-06 15:00:00,66.55,66.63,66.35,66.48,115300.0,45.2304,45.2848,45.0945,45.1828,115300.0
2006-01-06 15:30:00,66.5,66.52,66.11,66.38,293600.0,45.1964,45.21,44.9314,45.1149,293600.0
2006-01-09 09:30:00,66.35,66.62,65.95,66.02,173200.0,45.0945,45.278,44.8226,44.8702,173200.0
2006-01-09 10:00:00,66.09,66.23,65.69,66.07,150800.0,44.9178,45.0129,44.6459,44.9042,150800.0
2006-01-09 10:30:00,66.0,66.2,65.9,66.08,99300.0,44.8566,44.9925,44.7886,44.911,99300.0
2006-01-09 11:00:00,66.07,66.62,66.06,66.45,180000.0,44.9042,45.278,44.8974,45.1625,180000.0
2006-01-09 11:30:00,66.43,66.48,66.18,66.25,91400.0,45.1489,45.1828,44.9789,45.0265,91400.0
2006-01-09 12:00:00,66.23,66.45,66.23,66.38,91600.0,45.0129,45.1625,45.0129,45.1149,91600.0
2006-01-09 12:30:00,66.42,66.7,66.39,66.6,56300.0,45.1421,45.3324,45.1217,45.2644,56300.0
2006-01-09 13:00:00,66.6,66.7,66.48,66.62,52800.0,45.2644,45.3324,45.1828,45.278,52800.0
2006-01-09 13:30:00,66.62,66.9,66.51,66.76,72100.0,45.278,45.4683,45.2032,45.3731,72100.0
2006-01-09 14:00:00,66.77,66.89,66.44,66.48,76100.0,45.3799,45.4615,45.1557,45.1828,76100.0
2006-01-09 14:30:00,66.46,66.66,66.41,66.42,82800.0,45.1692,45.3052,45.1353,45.1421,82800.0
2006-01-09 15:00:00,66.43,66.51,66.33,66.39,92800.0,45.1489,45.2032,45.0809,45.1217,92800.0
2006-01-09 15:30:00,66.39,66.77,66.35,66.66,161600.0,45.1217,45.3799,45.0945,45.3052,161600.0
2006-01-10 09:30:00,65.75,66.37,65.69,65.91,155500.0,44.6867,45.1081,44.6459,44.7954,155500.0
2006-01-10 10:00:00,65.91,66.07,65.86,65.99,126400.0,44.7954,44.9042,44.7615,44.8498,126400.0
2006-01-10 10:30:00,66.0,66.3,66.0,66.06,101900.0,44.8566,45.0605,44.8566,44.8974,101900.0
2006-01-10 11:00:00,66.06,66.25,65.97,66.19,90400.0,44.8974,45.0265,44.8362,44.9857,90400.0
2006-01-10 11:30:00,66.2,66.58,66.2,66.51,108500.0,44.9925,45.2508,44.9925,45.2032,108500.0
2006-01-10 12:00:00,66.5,66.5,66.39,66.44,79200.0,45.1964,45.1964,45.1217,45.1557,79200.0
2006-01-10 12:30:00,66.44,66.57,66.4,66.43,38600.0,45.1557,45.244,45.1285,45.1489,38600.0
2006-01-10 13:00:00,66.46,66.79,66.43,66.78,98200.0,45.1692,45.3935,45.1489,45.3867,98200.0
2006-01-10 13:30:00,66.79,66.83,66.59,66.72,106600.0,45.3935,45.4207,45.2576,45.346,106600.0
2006-01-10 14:00:00,66.71,66.92,66.57,66.74,59100.0,45.3392,45.4819,45.244,45.3595,59100.0
2006-01-10 14:30:00,66.73,66.75,66.43,66.71,81600.0,45.3528,45.3663,45.1489,45.3392,81600.0
2006-01-10 15:00:00,66.71,66.89,66.67,66.89,126500.0,45.3392,45.4615,45.312,45.4615,126500.0
2006-01-10 15:30:00,66.89,67.06,66.79,66.96,181300.0,45.4615,45.577,45.3935,45.5091,181300.0
2006-01-11 09:30:00,66.9,67.5,66.56,67.36,283700.0,45.4683,45.8761,45.2372,45.7809,283700.0
2006-01-11 10:00:00,67.4,67.95,67.31,67.95,192000.0,45.8081,46.1819,45.7469,46.1819,192000.0
2006-01-11 10:30:00,67.95,68.25,67.73,67.76,257700.0,46.1819,46.3858,46.0324,46.0528,257700.0
2006-01-11 11:00:00,67.77,68.16,67.75,67.97,130700.0,46.0596,46.3246,46.046,46.1955,130700.0
2006-01-11 11:30:00,67.97,67.97,67.62,67.62,98700.0,46.1955,46.1955,45.9576,45.9576,98700.0
2006-01-11 12:00:00,67.62,67.73,67.56,67.6,65000.0,45.9576,46.0324,45.9169,45.944,65000.0
2006-01-11 12:30:00,67.58,67.67,67.4,67.47,55900.0,45.9305,45.9916,45.8081,45.8557,55900.0
2006-01-11 13:00:00,67.46,67.53,67.29,67.37,90200.0,45.8489,45.8965,45.7334,45.7877,90200.0
2006-01-11 13:30:00,67.34,67.51,67.33,67.51,79100.0,45.7673,45.8829,45.7605,45.8829,79100.0
2006-01-11 14:00:00,67.5,67.62,67.41,67.43,57400.0,45.8761,45.9576,45.8149,45.8285,57400.0
2006-01-11 14:30:00,67.44,67.84,67.44,67.72,67000.0,45.8353,46.1072,45.8353,46.0256,67000.0
2006-01-11 15:00:00,67.71,67.82,67.57,67.59,99600.0,46.0188,46.0936,45.9237,45.9372,99600.0
2006-01-11 15:30:00,67.58,67.7,67.36,67.51,202900.0,45.9305,46.012,45.7809,45.8829,202900.0
2006-01-12 09:30:00,67.0,67.39,66.9,67.03,169700.0,45.5363,45.8013,45.4683,45.5566,169700.0
2006-01-12 10:00:00,67.04,67.16,67.0,67.1,274300.0,45.5634,45.645,45.5363,45.6042,274300.0
2006-01-12 10:30:00,67.11,67.16,67.04,67.16,77300.0,45.611,45.645,45.5634,45.645,77300.0
2006-01-12 11:00:00,67.15,67.2,67.04,67.04,129200.0,45.6382,45.6722,45.5634,45.5634,129200.0
2006-01-12 11:30:00,67.04,67.15,67.0,67.02,220900.0,45.5634,45.6382,45.5363,45.5499,220900.0
2006-01-12 12:00:00,67.0,67.0,66.88,66.97,94600.0,45.5363,45.5363,45.4547,45.5159,94600.0
2006-01-12 12:30:00,66.96,67.01,66.77,66.83,70300.0,45.5091,45.5431,45.3799,45.4207,70300.0
2006-01-12 13:00:00,66.83,66.85,66.8,66.82,48700.0,45.4207,45.4343,45.4003,45.4139,48700.0
2006-01-12 13:30:00,66.81,66.88,66.64,66.64,85000.0,45.4071,45.4547,45.2916,45.2916,85000.0
2006-01-12 14:00:00,66.64,66.65,66.39,66.47,124900.0,45.2916,45.2984,45.1217,45.176,124900.0
2006-01-12 14:30:00,66.48,67.18,66.2,66.41,89100.0,45.1828,45.6586,44.9925,45.1353,89100.0
2006-01-12 15:00:00,66.41,66.41,66.08,66.08,95300.0,45.1353,45.1353,44.911,44.911,95300.0
2006-01-12 15:30:00,66.07,66.91,66.0,66.12,230100.0,44.9042,45.4751,44.8566,44.9382,230100.0
2006-01-13 09:30:00,65.0,65.21,64.6,64.61,418300.0,44.177,44.3197,43.9051,43.9119,418300.0
2006-01-13 10:00:00,64.61,64.8,63.81,64.1,431800.0,43.9119,44.041,43.3682,43.5653,431800.0
2006-01-13 10:30:00,64.12,64.31,63.57,63.7,258300.0,43.5789,43.708,43.2051,43.2934,258300.0
2006-01-13 11:00:00,63.7,64.19,63.62,64.07,126200.0,43.2934,43.6265,43.2391,43.5449,126200.0
2006-01-13 11:30:00,64.05,64.25,63.82,63.94,105500.0,43.5313,43.6672,43.375,43.4565,105500.0
2006-01-13 12:00:00,63.92,63.97,63.68,63.72,86500.0,43.4429,43.4769,43.2798,43.307,86500.0
2006-01-13 12:30:00,63.75,63.89,63.57,63.62,100100.0,43.3274,43.4226,43.2051,43.2391,100100.0
2006-01-13 13:00:00,63.62,63.7,63.11,63.35,185400.0,43.2391,43.2934,42.8924,43.0556,185400.0
2006-01-13 13:30:00,63.41,63.58,63.34,63.4,116500.0,43.0963,43.2119,43.0488,43.0895,116500.0
2006-01-13 14:00:00,63.41,63.51,63.23,63.25,130400.0,43.0963,43.1643,42.974,42.9876,130400.0
2006-01-13 14:30:00,63.25,63.51,63.1,63.46,235700.0,42.9876,43.1643,42.8856,43.1303,235700.0
2006-01-13 15:00:00,63.46,63.66,63.44,63.62,222200.0,43.1303,43.2662,43.1167,43.2391,222200.0
2006-01-13 15:30:00,63.61,63.95,63.56,63.73,393700.0,43.2323,43.4633,43.1983,43.3138,393700.0
2006-01-17 09:30:00,63.2,63.32,62.85,63.15,304400.0,42.9536,43.0352,42.7157,42.9196,304400.0
2006-01-17 10:00:00,63.14,63.21,62.92,63.08,151100.0,42.9128,42.9604,42.7633,42.872,151100.0
2006-01-17 10:30:00,63.1,63.12,62.45,62.66,175700.0,42.8856,42.8992,42.4439,42.5866,175700.0
2006-01-17 11:00:00,62.66,62.72,62.42,62.42,98200.0,42.5866,42.6274,42.4235,42.4235,98200.0
2006-01-17 11:30:00,62.42,62.48,62.29,62.31,76900.0,42.4235,42.4643,42.3351,42.3487,76900.0
2006-01-17 12:00:00,62.29,62.35,62.2,62.25,64500.0,42.3351,42.3759,42.274,42.3079,64500.0
2006-01-17 12:30:00,62.2,62.69,62.16,62.52,104100.0,42.274,42.607,42.2468,42.4914,104100.0
2006-01-17 13:00:00,62.51,62.56,62.4,62.51,84400.0,42.4846,42.5186,42.4099,42.4846,84400.0
2006-01-17 13:30:00,62.51,62.7,62.39,62.66,73800.0,42.4846,42.6138,42.4031,42.5866,73800.0
2006-01-17 14:00:00,62.66,62.82,62.66,62.73,123500.0,42.5866,42.6953,42.5866,42.6342,123500.0
2006-01-17 14:30:00,62.72,62.85,62.61,62.78,102900.0,42.6274,42.7157,42.5526,42.6682,102900.0
2006-01-17 15:00:00,62.77,63.05,62.77,62.97,136800.0,42.6614,42.8517,42.6614,42.7973,136800.0
2006-01-17 15:30:00,62.98,63.08,62.79,62.89,167400.0,42.8041,42.872,42.6749,42.7429,167400.0
2006-01-18 09:30:00,62.25,63.15,62.25,63.01,234100.0,42.3079,42.9196,42.3079,42.8245,234100.0
2006-01-18 10:00:00,63.02,63.98,63.02,63.68,221500.0,42.8313,43.4837,42.8313,43.2798,221500.0
2006-01-18 10:30:00,63.7,63.77,63.53,63.53,155400.0,43.2934,43.341,43.1779,43.1779,155400.0
2006-01-18 11:00:00,63.52,63.53,62.71,62.82,149600.0,43.1711,43.1779,42.6206,42.6953,149600.0
2006-01-18 11:30:00,62.81,62.82,62.45,62.68,96500.0,42.6885,42.6953,42.4439,42.6002,96500.0
2006-01-18 12:00:00,62.64,62.76,62.4,62.4,71300.0,42.573,42.6546,42.4099,42.4099,71300.0
2006-01-18 12:30:00,62.39,62.71,62.35,62.69,47900.0,42.4031,42.6206,42.3759,42.607,47900.0
2006-01-18 13:00:00,62.7,62.8,62.41,62.41,84600.0,42.6138,42.6817,42.4167,42.4167,84600.0
2006-01-18 13:30:00,62.37,62.66,62.28,62.64,49800.0,42.3895,42.5866,42.3283,42.573,49800.0
2006-01-18 14:00:00,62.64,62.96,62.63,62.94,105800.0,42.573,42.7905,42.5662,42.7769,105800.0
2006-01-18 14:30:00,62.93,63.0,62.66,62.69,116000.0,42.7701,42.8177,42.5866,42.607,116000.0
2006-01-18 15:00:00,62.7,63.09,62.64,63.02,154800.0,42.6138,42.8788,42.573,42.8313,154800.0
2006-01-18 15:30:00,63.03,63.23,62.97,62.98,199000.0,42.8381,42.974,42.7973,42.8041,199000.0
2006-01-19 09:30:00,63.1,63.27,62.68,62.88,93300.0,42.8856,43.0012,42.6002,42.7361,93300.0
2006-01-19 10:00:00,62.88,62.99,62.43,62.45,79400.0,42.7361,42.8109,42.4303,42.4439,79400.0
2006-01-19 10:30:00,62.45,62.59,61.96,61.96,105400.0,42.4439,42.539,42.1108,42.1108,105400.0
2006-01-19 11:00:00,61.99,62.21,61.59,61.87,159800.0,42.1312,42.2808,41.8594,42.0497,159800.0
2006-01-19 11:30:00,61.91,62.3,61.85,62.25,80600.0,42.0769,42.3419,42.0361,42.3079,80600.0
2006-01-19 12:00:00,62.25,62.4,62.22,62.36,55100.0,42.3079,42.4099,42.2876,42.3827,55100.0
2006-01-19 12:30:00,62.36,62.49,62.32,62.39,58700.0,42.3827,42.4711,42.3555,42.4031,58700.0
2006-01-19 13:00:00,62.39,62.46,62.2,62.3,181400.0,42.4031,42.4507,42.274,42.3419,181400.0
2006-01-19 13:30:00,62.3,62.32,61.77,61.95,195000.0,42.3419,42.3555,41.9817,42.104,195000.0
2006-01-19 14:00:00,61.93,62.0,61.8,61.9,162800.0,42.0905,42.138,42.0021,42.0701,162800.0
2006-01-19 14:30:00,61.91,62.02,61.78,61.8,182600.0,42.0769,42.1516,41.9885,42.0021,182600.0
2006-01-19 15:00:00,61.8,61.81,61.3,61.45,206600.0,42.0021,42.0089,41.6623,41.7642,206600.0
2006-01-19 15:30:00,61.45,61.88,61.36,61.69,380300.0,41.7642,42.0565,41.7031,41.9273,380300.0
2006-01-20 09:30:00,62.2,62.49,61.69,61.95,281800.0,42.274,42.4711,41.9273,42.104,281800.0
2006-01-20 10:00:00,62.0,62.16,61.08,61.15,286000.0,42.138,42.2468,41.5128,41.5603,286000.0
2006-01-20 10:30:00,61.16,61.51,61.15,61.3,205700.0,41.5671,41.805,41.5603,41.6623,205700.0
2006-01-20 11:00:00,61.28,61.41,61.05,61.08,126100.0,41.6487,41.737,41.4924,41.5128,126100.0
2006-01-20 11:30:00,61.06,61.13,60.9,61.03,153800.0,41.4992,41.5467,41.3904,41.4788,153800.0
2006-01-20 12:00:00,61.01,61.35,61.0,61.27,86900.0,41.4652,41.6963,41.4584,41.6419,86900.0
2006-01-20 12:30:00,61.26,61.3,61.0,61.07,68500.0,41.6351,41.6623,41.4584,41.506,68500.0
2006-01-20 13:00:00,61.01,61.1,60.93,61.06,57700.0,41.4652,41.5263,41.4108,41.4992,57700.0
2006-01-20 13:30:00,61.04,61.13,60.85,60.92,62400.0,41.4856,41.5467,41.3564,41.404,62400.0
2006-01-20 14:00:00,60.94,61.08,60.83,61.08,117600.0,41.4176,41.5128,41.3428,41.5128,117600.0
2006-01-20 14:30:00,61.08,61.08,60.9,60.9,76700.0,41.5128,41.5128,41.3904,41.3904,76700.0
2006-01-20 15:00:00,60.9,60.98,60.82,60.86,130400.0,41.3904,41.4448,41.336,41.3632,130400.0
2006-01-20 15:30:00,60.86,61.5,60.84,61.09,378200.0,41.3632,41.7982,41.3496,41.5196,378200.0
2006-01-23 09:30:00,61.03,61.9,60.99,61.45,195900.0,41.4788,42.0701,41.4516,41.7642,195900.0
2006-01-23 10:00:00,61.45,61.61,61.27,61.48,99400.0,41.7642,41.873,41.6419,41.7846,99400.0
2006-01-23 10:30:00,61.5,61.5,61.21,61.44,70300.0,41.7982,41.7982,41.6011,41.7574,70300.0
2006-01-23 11:00:00,61.44,62.04,61.44,62.02,79700.0,41.7574,42.1652,41.7574,42.1516,79700.0
2006-01-23 11:30:00,62.0,62.36,62.0,62.34,148500.0,42.138,42.3827,42.138,42.3691,148500.0
2006-01-23 12:00:00,62.32,62.36,61.98,62.02,99600.0,42.3555,42.3827,42.1244,42.1516,99600.0
2006-01-23 12:30:00,62.03,62.3,62.01,62.1,102600.0,42.1584,42.3419,42.1448,42.206,102600.0
2006-01-23 13:00:00,62.09,62.16,62.0,62.1,55000.0,42.1992,42.2468,42.138,42.206,55000.0
2006-01-23 13:30:00,62.09,62.11,61.74,61.77,57900.0,42.1992,42.2128,41.9613,41.9817,57900.0
2006-01-23 14:00:00,61.73,62.13,61.7,62.11,76100.0,41.9545,42.2264,41.9341,42.2128,76100.0
2006-01-23 14:30:00,62.1,62.15,61.81,61.93,78700.0,42.206,42.24,42.0089,42.0905,78700.0
2006-01-23 15:00:00,61.91,62.0,61.79,61.86,91800.0,42.0769,42.138,41.9953,42.0429,91800.0
2006-01-23 15:30:00,61.86,61.97,61.61,61.71,156700.0,42.0429,42.1176,41.873,41.9409,156700.0
2006-01-24 09:30:00,62.18,63.45,62.18,63.23,334600.0,42.2604,43.1235,42.2604,42.974,334600.0
2006-01-24 10:00:00,63.23,63.25,62.97,63.18,120800.0,42.974,42.9876,42.7973,42.94,120800.0
2006-01-24 10:30:00,63.17,63.21,62.93,63.13,79400.0,42.9332,42.9604,42.7701,42.906,79400.0
2006-01-24 11:00:00,63.14,63.15,62.68,63.15,131000.0,42.9128,42.9196,42.6002,42.9196,131000.0
2006-01-24 11:30:00,63.15,63.41,62.97,63.41,72300.0,42.9196,43.0963,42.7973,43.0963,72300.0
2006-01-24 12:00:00,63.41,63.44,63.16,63.22,97800.0,43.0963,43.1167,42.9264,42.9672,97800.0
2006-01-24 12:30:00,63.22,63.28,63.15,63.27,47600.0,42.9672,43.008,42.9196,43.0012,47600.0
2006-01-24 13:00:00,63.28,63.38,63.18,63.33,50800.0,43.008,43.0759,42.94,43.042,50800.0
2006-01-24 13:30:00,63.33,63.43,63.17,63.39,56000.0,43.042,43.1099,42.9332,43.0827,56000.0
2006-01-24 14:00:00,63.41,63.55,63.39,63.47,72500.0,43.0963,43.1915,43.0827,43.1371,72500.0
2006-01-24 14:30:00,63.47,63.52,63.3,63.31,71000.0,43.1371,43.1711,43.0216,43.0284,71000.0
2006-01-24 15:00:00,63.31,63.54,63.31,63.52,121000.0,43.0284,43.1847,43.0284,43.1711,121000.0
2006-01-24 15:30:00,63.52,63.55,63.33,63.47,150000.0,43.1711,43.1915,43.042,43.1371,150000.0
2006-01-25 09:30:00,64.02,64.19,63.85,64.1,149000.0,43.5109,43.6265,43.3954,43.5653,149000.0
2006-01-25 10:00:00,64.14,64.32,63.9,64.17,190000.0,43.5925,43.7148,43.4294,43.6129,190000.0
2006-01-25 10:30:00,64.16,64.7,64.1,64.65,172200.0,43.6061,43.9731,43.5653,43.9391,172200.0
2006-01-25 11:00:00,64.65,64.76,64.49,64.67,135400.0,43.9391,44.0139,43.8303,43.9527,135400.0
2006-01-25 11:30:00,64.65,64.75,64.24,64.28,152600.0,43.9391,44.0071,43.6604,43.6876,152600.0
2006-01-25 12:00:00,64.29,64.6,64.19,64.28,106100.0,43.6944,43.9051,43.6265,43.6876,106100.0
2006-01-25 12:30:00,64.28,64.57,64.25,64.5,100900.0,43.6876,43.8847,43.6672,43.8371,100900.0
2006-01-25 13:00:00,64.5,64.58,64.33,64.53,62000.0,43.8371,43.8915,43.7216,43.8575,62000.0
2006-01-25 13:30:00,64.54,64.74,64.53,64.6,124800.0,43.8643,44.0003,43.8575,43.9051,124800.0
2006-01-25 14:00:00,64.6,64.69,64.5,64.56,121300.0,43.9051,43.9663,43.8371,43.8779,121300.0
2006-01-25 14:30:00,64.55,64.82,64.55,64.78,129000.0,43.8711,44.0546,43.8711,44.0274,129000.0
2006-01-25 15:00:00,64.78,64.95,64.68,64.88,211700.0,44.0274,44.143,43.9595,44.0954,211700.0
2006-01-25 15:30:00,64.87,65.16,64.87,64.9,325000.0,44.0886,44.2857,44.0886,44.109,325000.0
2006-01-26 09:30:00,65.75,65.75,64.86,65.31,141400.0,44.6867,44.6867,44.0818,44.3877,141400.0
2006-01-26 10:00:00,65.31,65.31,64.99,65.14,156000.0,44.3877,44.3877,44.1702,44.2721,156000.0
2006-01-26 10:30:00,65.14,65.14,64.76,64.95,106400.0,44.2721,44.2721,44.0139,44.143,106400.0
2006-01-26 11:00:00,64.97,65.07,64.87,65.0,59700.0,44.1566,44.2245,44.0886,44.177,59700.0
2006-01-26 11:30:00,64.98,65.09,64.93,65.02,85200.0,44.1634,44.2381,44.1294,44.1906,85200.0
2006-01-26 12:00:00,65.03,65.3,65.02,65.13,136600.0,44.1974,44.3809,44.1906,44.2653,136600.0
2006-01-26 12:30:00,65.14,65.25,64.52,64.65,96000.0,44.2721,44.3469,43.8507,43.9391,96000.0
2006-01-26 13:00:00,64.65,64.94,64.65,64.76,71700.0,43.9391,44.1362,43.9391,44.0139,71700.0
2006-01-26 13:30:00,64.76,64.87,64.36,64.39,82200.0,44.0139,44.0886,43.742,43.7624,82200.0
2006-01-26 14:00:00,64.4,64.78,64.4,64.66,99300.0,43.7692,44.0274,43.7692,43.9459,99300.0
2006-01-26 14:30:00,64.65,64.65,64.42,64.51,73300.0,43.9391,43.9391,43.7828,43.8439,73300.0
2006-01-26 15:00:00,64.51,64.85,64.51,64.64,134400.0,43.8439,44.075,43.8439,43.9323,134400.0
2006-01-26 15:30:00,64.64,64.85,64.56,64.65,192100.0,43.9323,44.075,43.8779,43.9391,192100.0
2006-01-27 09:30:00,64.25,64.43,64.0,64.24,180400.0,43.6672,43.7896,43.4973,43.6604,180400.0
2006-01-27 10:00:00,64.24,64.54,64.24,64.4,193700.0,43.6604,43.8643,43.6604,43.7692,193700.0
2006-01-27 10:30:00,64.4,64.6,64.3,64.54,119600.0,43.7692,43.9051,43.7012,43.8643,119600.0
2006-01-27 11:00:00,64.53,64.97,64.46,64.97,122900.0,43.8575,44.1566,43.81,44.1566,122900.0
2006-01-27 11:30:00,64.97,65.15,64.88,65.1,256600.0,44.1566,44.2789,44.0954,44.2449,256600.0
2006-01-27 12:00:00,65.1,65.1,64.71,64.75,76100.0,44.2449,44.2449,43.9799,44.0071,76100.0
2006-01-27 12:30:00,64.75,64.79,64.56,64.68,63100.0,44.0071,44.0342,43.8779,43.9595,63100.0
2006-01-27 13:00:00,64.7,64.84,64.58,64.58,101000.0,43.9731,44.0682,43.8915,43.8915,101000.0
2006-01-27 13:30:00,64.58,64.58,64.21,64.32,83800.0,43.8915,43.8915,43.64,43.7148,83800.0
2006-01-27 14:00:00,64.33,64.36,64.18,64.31,78900.0,43.7216,43.742,43.6197,43.708,78900.0
2006-01-27 14:30:00,64.31,64.32,64.06,64.14,173900.0,43.708,43.7148,43.5381,43.5925,173900.0
2006-01-27 15:00:00,64.14,64.18,64.0,64.01,211700.0,43.5925,43.6197,43.4973,43.5041,211700.0
2006-01-27 15:30:00,64.01,64.25,63.98,64.0,179300.0,43.5041,43.6672,43.4837,43.4973,179300.0
2006-01-30 09:30:00,64.4,65.02,64.15,64.22,226100.0,43.7692,44.1906,43.5993,43.6468,226100.0
2006-01-30 10:00:00,64.24,64.48,63.91,63.94,143300.0,43.6604,43.8236,43.4362,43.4565,143300.0
2006-01-30 10:30:00,63.97,64.14,63.82,64.14,107800.0,43.4769,43.5925,43.375,43.5925,107800.0
2006-01-30 11:00:00,64.14,64.33,64.04,64.09,155300.0,43.5925,43.7216,43.5245,43.5585,155300.0
2006-01-30 11:30:00,64.09,64.29,64.07,64.08,68800.0,43.5585,43.6944,43.5449,43.5517,68800.0
2006-01-30 12:00:00,64.08,64.18,64.05,64.15,61600.0,43.5517,43.6197,43.5313,43.5993,61600.0
2006-01-30 12:30:00,64.15,64.22,64.1,64.11,139800.0,43.5993,43.6468,43.5653,43.5721,139800.0
2006-01-30 13:00:00,64.12,64.13,64.05,64.09,90800.0,43.5789,43.5857,43.5313,43.5585,90800.0
2006-01-30 13:30:00,64.07,64.2,64.07,64.18,101700.0,43.5449,43.6332,43.5449,43.6197,101700.0
2006-01-30 14:00:00,64.18,64.2,63.93,63.96,55600.0,43.6197,43.6332,43.4497,43.4701,55600.0
2006-01-30 14:30:00,63.97,64.03,63.86,64.01,75200.0,43.4769,43.5177,43.4022,43.5041,75200.0
2006-01-30 15:00:00,64.03,64.03,63.57,63.6,111200.0,43.5177,43.5177,43.2051,43.2255,111200.0
2006-01-30 15:30:00,63.58,63.72,63.4,63.68,193900.0,43.2119,43.307,43.0895,43.2798,193900.0
2006-01-31 09:30:00,64.7,65.42,64.6,65.37,785800.0,43.9731,44.4624,43.9051,44.4284,785800.0
2006-01-31 10:00:00,65.37,65.9,65.11,65.67,444300.0,44.4284,44.7886,44.2517,44.6323,444300.0
2006-01-31 10:30:00,65.63,65.95,65.48,65.65,240000.0,44.6051,44.8226,44.5032,44.6187,240000.0
2006-01-31 11:00:00,65.65,65.7,65.32,65.39,167700.0,44.6187,44.6527,44.3945,44.442,167700.0
2006-01-31 11:30:00,65.39,65.74,65.36,65.72,159200.0,44.442,44.6799,44.4216,44.6663,159200.0
2006-01-31 12:00:00,65.73,65.85,65.73,65.84,92500.0,44.6731,44.7547,44.6731,44.7479,92500.0
2006-01-31 12:30:00,65.84,65.9,65.75,65.89,85400.0,44.7479,44.7886,44.6867,44.7819,85400.0
2006-01-31 13:00:00,65.89,66.5,65.82,66.3,257400.0,44.7819,45.1964,44.7343,45.0605,257400.0
2006-01-31 13:30:00,66.3,66.4,66.13,66.2,163100.0,45.0605,45.1285,44.945,44.9925,163100.0
2006-01-31 14:00:00,66.19,66.52,66.12,66.43,342500.0,44.9857,45.21,44.9382,45.1489,342500.0
2006-01-31 14:30:00,66.43,66.99,66.43,66.75,353700.0,45.1489,45.5295,45.1489,45.3663,353700.0
2006-01-31 15:00:00,66.75,66.76,66.45,66.72,296500.0,45.3663,45.3731,45.1625,45.346,296500.0
2006-01-31 15:30:00,66.71,66.91,66.4,66.48,364100.0,45.3392,45.4751,45.1285,45.1828,364100.0
2006-02-01 09:30:00,66.1,66.4,66.1,66.23,174000.0,44.9246,45.1285,44.9246,45.0129,174000.0
2006-02-01 10:00:00,66.23,66.26,65.73,65.95,193300.0,45.0129,45.0333,44.6731,44.8226,193300.0
2006-02-01 10:30:00,65.94,66.18,65.92,66.14,185900.0,44.8158,44.9789,44.8022,44.9518,185900.0
2006-02-01 11:00:00,66.15,66.5,66.13,66.48,225300.0,44.9586,45.1964,44.945,45.1828,225300.0
2006-02-01 11:30:00,66.48,66.55,66.32,66.33,193700.0,45.1828,45.2304,45.0741,45.0809,193700.0
2006-02-01 12:00:00,66.35,66.49,66.25,66.31,136500.0,45.0945,45.1896,45.0265,45.0673,136500.0
2006-02-01 12:30:00,66.32,66.41,66.08,66.12,90600.0,45.0741,45.1353,44.911,44.9382,90600.0
2006-02-01 13:00:00,66.07,66.35,66.05,66.33,149200.0,44.9042,45.0945,44.8906,45.0809,149200.0
2006-02-01 13:30:00,66.33,66.33,66.2,66.29,103300.0,45.0809,45.0809,44.9925,45.0537,103300.0
2006-02-01 14:00:00,66.26,66.47,66.24,66.43,157600.0,45.0333,45.176,45.0197,45.1489,157600.0
2006-02-01 14:30:00,66.44,66.79,66.43,66.73,323100.0,45.1557,45.3935,45.1489,45.3528,323100.0
2006-02-01 15:00:00,66.74,66.76,66.53,66.59,256600.0,45.3595,45.3731,45.2168,45.2576,256600.0
2006-02-01 15:30:00,66.59,66.7,66.56,66.6,334700.0,45.2576,45.3324,45.2372,45.2644,334700.0
2006-02-02 09:30:00,69.0,69.4,67.01,68.1,1256100.0,46.8955,47.1674,45.5431,46.2839,1256100.0
2006-02-02 10:00:00,68.1,68.28,67.6,68.21,410700.0,46.2839,46.4062,45.944,46.3586,410700.0
2006-02-02 10:30:00,68.21,68.57,68.05,68.12,452200.0,46.3586,46.6033,46.2499,46.2975,452200.0
2006-02-02 11:00:00,68.13,68.17,67.4,67.4,284800.0,46.3043,46.3314,45.8081,45.8081,284800.0
2006-02-02 11:30:00,67.4,68.14,67.3,68.14,185400.0,45.8081,46.3111,45.7402,46.3111,185400.0
2006-02-02 12:00:00,68.1,68.59,68.1,68.49,209100.0,46.2839,46.6169,46.2839,46.5489,209100.0
2006-02-02 12:30:00,68.5,68.51,68.26,68.34,58800.0,46.5557,46.5625,46.3926,46.447,58800.0
2006-02-02 13:00:00,68.35,68.5,68.34,68.41,138000.0,46.4538,46.5557,46.447,46.4946,138000.0
2006-02-02 13:30:00,68.42,68.48,68.3,68.47,105800.0,46.5014,46.5421,46.4198,46.5353,105800.0
2006-02-02 14:00:00,68.47,68.54,68.4,68.47,129900.0,46.5353,46.5829,46.4878,46.5353,129900.0
2006-02-02 14:30:00,68.47,68.95,68.45,68.94,153700.0,46.5353,46.8616,46.5217,46.8548,153700.0
2006-02-02 15:00:00,68.94,69.3,68.77,69.11,294000.0,46.8548,47.0994,46.7392,46.9703,294000.0
2006-02-02 15:30:00,69.12,69.3,69.06,69.27,560900.0,46.9771,47.0994,46.9363,47.0791,560900.0
2006-02-03 09:30:00,69.35,69.6,69.05,69.36,392300.0,47.1334,47.3033,46.9295,47.1402,392300.0
2006-02-03 10:00:00,69.38,69.9,69.38,69.84,291800.0,47.1538,47.5072,47.1538,47.4665,291800.0
2006-02-03 10:30:00,69.83,70.2,69.78,69.8,430900.0,47.4597,47.7111,47.4257,47.4393,430900.0
2006-02-03 11:00:00,69.8,69.88,69.53,69.61,170500.0,47.4393,47.4936,47.2558,47.3101,170500.0
2006-02-03 11:30:00,69.6,69.92,69.46,69.81,210100.0,47.3033,47.5208,47.2082,47.4461,210100.0
2006-02-03 12:00:00,69.83,69.89,69.69,69.84,182200.0,47.4597,47.5004,47.3645,47.4665,182200.0
2006-02-03 12:30:00,69.83,69.93,69.76,69.92,125900.0,47.4597,47.5276,47.4121,47.5208,125900.0
2006-02-03 13:00:00,69.92,70.13,69.85,70.1,269100.0,47.5208,47.6635,47.4732,47.6432,269100.0
2006-02-03 13:30:00,70.14,70.75,70.1,70.53,323800.0,47.6703,48.0849,47.6432,47.9354,323800.0
2006-02-03 14:00:00,70.55,70.78,70.2,70.62,187100.0,47.949,48.1053,47.7111,47.9966,187100.0
2006-02-03 14:30:00,70.54,70.82,70.54,70.81,253100.0,47.9422,48.1325,47.9422,48.1257,253100.0
2006-02-03 15:00:00,70.8,70.94,69.5,70.61,343500.0,48.1189,48.2141,47.2354,47.9898,343500.0
2006-02-03 15:30:00,70.6,70.67,70.43,70.5,223400.0,47.983,48.0306,47.8674,47.915,223400.0
2006-02-06 09:30:00,70.1,70.15,69.4,69.61,186600.0,47.6432,47.6771,47.1674,47.3101,186600.0
2006-02-06 10:00:00,69.6,69.92,69.25,69.5,153900.0,47.3033,47.5208,47.0655,47.2354,153900.0
2006-02-06 10:30:00,69.49,69.5,68.9,69.05,161000.0,47.2286,47.2354,46.8276,46.9295,161000.0
2006-02-06 11:00:00,69.07,69.22,69.05,69.06,78900.0,46.9431,47.0451,46.9295,46.9363,78900.0
2006-02-06 11:30:00,69.08,69.1,68.66,68.95,90300.0,46.9499,46.9635,46.6645,46.8616,90300.0
2006-02-06 12:00:00,68.98,69.17,68.85,69.1,68300.0,46.882,47.0111,46.7936,46.9635,68300.0
2006-02-06 12:30:00,69.07,69.11,68.78,68.92,63100.0,46.9431,46.9703,46.746,46.8412,63100.0
2006-02-06 13:00:00,68.91,69.13,68.88,69.11,59800.0,46.8344,46.9839,46.814,46.9703,59800.0
2006-02-06 13:30:00,69.09,69.27,68.99,69.1,76300.0,46.9567,47.0791,46.8888,46.9635,76300.0
2006-02-06 14:00:00,69.05,69.05,68.86,68.9,61600.0,46.9295,46.9295,46.8004,46.8276,61600.0
2006-02-06 14:30:00,68.9,69.09,68.9,69.01,51800.0,46.8276,46.9567,46.8276,46.9023,51800.0
2006-02-06 15:00:00,69.0,69.39,69.0,69.39,77700.0,46.8955,47.1606,46.8955,47.1606,77700.0
2006-02-06 15:30:00,69.4,69.79,69.39,69.62,162700.0,47.1674,47.4325,47.1606,47.3169,162700.0
2006-02-07 09:30:00,70.0,70.2,69.57,69.64,180400.0,47.5752,47.7111,47.2829,47.3305,180400.0
2006-02-07 10:00:00,69.63,70.06,69.5,69.75,64000.0,47.3237,47.616,47.2354,47.4053,64000.0
2006-02-07 10:30:00,69.75,69.8,69.23,69.46,74300.0,47.4053,47.4393,47.0519,47.2082,74300.0
2006-02-07 11:00:00,69.45,69.95,69.4,69.88,45600.0,47.2014,47.5412,47.1674,47.4936,45600.0
2006-02-07 11:30:00,69.87,69.96,69.57,69.78,43100.0,47.4868,47.548,47.2829,47.4257,43100.0
2006-02-07 12:00:00,69.81,69.83,69.42,69.66,41600.0,47.4461,47.4597,47.181,47.3441,41600.0
2006-02-07 12:30:00,69.64,69.68,68.58,69.65,57400.0,47.3305,47.3577,46.6101,47.3373,57400.0
2006-02-07 13:00:00,69.65,69.71,68.76,68.79,84300.0,47.3373,47.3781,46.7324,46.7528,84300.0
2006-02-07 13:30:00,68.78,68.78,68.2,68.35,142700.0,46.746,46.746,46.3518,46.4538,142700.0
2006-02-07 14:00:00,68.35,68.96,68.29,68.95,83100.0,46.4538,46.8684,46.413,46.8616,83100.0
2006-02-07 14:30:00,68.94,68.95,68.35,68.4,104600.0,46.8548,46.8616,46.4538,46.4878,104600.0
2006-02-07 15:00:00,68.38,68.45,68.13,68.42,123900.0,46.4742,46.5217,46.3043,46.5014,123900.0
2006-02-07 15:30:00,68.41,68.57,68.25,68.5,193500.0,46.4946,46.6033,46.3858,46.5557,193500.0
2006-02-08 09:30:00,68.3,68.89,67.57,67.71,185000.0,46.4198,46.8208,45.9237,46.0188,185000.0
2006-02-08 10:00:00,67.7,68.08,67.2,68.07,131000.0,46.012,46.2703,45.6722,46.2635,131000.0
2006-02-08 10:30:00,68.09,68.45,68.07,68.12,79300.0,46.2771,46.5217,46.2635,46.2975,79300.0
2006-02-08 11:00:00,68.1,68.26,68.05,68.19,42100.0,46.2839,46.3926,46.2499,46.345,42100.0
2006-02-08 11:30:00,68.21,68.53,68.21,68.52,35500.0,46.3586,46.5761,46.3586,46.5693,35500.0
2006-02-08 12:00:00,68.52,68.7,68.5,68.66,52500.0,46.5693,46.6917,46.5557,46.6645,52500.0
2006-02-08 12:30:00,68.66,68.85,68.47,68.84,57300.0,46.6645,46.7936,46.5353,46.7868,57300.0
2006-02-08 13:00:00,68.84,69.01,68.69,68.76,45000.0,46.7868,46.9023,46.6849,46.7324,45000.0
2006-02-08 13:30:00,68.76,68.9,68.73,68.88,61100.0,46.7324,46.8276,46.712,46.814,61100.0
2006-02-08 14:00:00,68.88,69.13,68.8,68.83,76800.0,46.814,46.9839,46.7596,46.78,76800.0
2006-02-08 14:30:00,68.84,68.95,68.82,68.89,45000.0,46.7868,46.8616,46.7732,46.8208,45000.0
2006-02-08 15:00:00,68.9,69.08,68.87,69.02,74300.0,46.8276,46.9499,46.8072,46.9091,74300.0
2006-02-08 15:30:00,69.04,69.15,68.89,69.01,113700.0,46.9227,46.9975,46.8208,46.9023,113700.0
2006-02-09 09:30:00,68.9,69.78,68.85,69.67,113500.0,46.8276,47.4257,46.7936,47.3509,113500.0
2006-02-09 10:00:00,69.67,69.83,69.65,69.65,133800.0,47.3509,47.4597,47.3373,47.3373,133800.0
2006-02-09 10:30:00,69.65,69.71,69.42,69.69,67100.0,47.3373,47.3781,47.181,47.3645,67100.0
2006-02-09 11:00:00,69.66,69.7,69.31,69.31,113400.0,47.3441,47.3713,47.1062,47.1062,113400.0
2006-02-09 11:30:00,69.31,69.57,69.24,69.5,54000.0,47.1062,47.2829,47.0587,47.2354,54000.0
2006-02-09 12:00:00,69.5,69.57,69.43,69.5,41000.0,47.2354,47.2829,47.1878,47.2354,41000.0
2006-02-09 12:30:00,69.49,69.8,69.48,69.72,28600.0,47.2286,47.4393,47.2218,47.3849,28600.0
2006-02-09 13:00:00,69.77,69.91,69.6,69.72,50100.0,47.4189,47.514,47.3033,47.3849,50100.0
2006-02-09 13:30:00,69.74,69.74,69.63,69.66,33200.0,47.3985,47.3985,47.3237,47.3441,33200.0
2006-02-09 14:00:00,69.66,69.66,69.39,69.42,49800.0,47.3441,47.3441,47.1606,47.181,49800.0
2006-02-09 14:30:00,69.44,69.81,69.42,69.81,54300.0,47.1946,47.4461,47.181,47.4461,54300.0
2006-02-09 15:00:00,69.8,69.8,69.4,69.56,88600.0,47.4393,47.4393,47.1674,47.2762,88600.0
2006-02-09 15:30:00,69.56,69.56,69.24,69.46,153500.0,47.2762,47.2762,47.0587,47.2082,153500.0
2006-02-10 09:30:00,69.47,69.72,69.23,69.67,116200.0,47.215,47.3849,47.0519,47.3509,116200.0
2006-02-10 10:00:00,69.67,69.67,69.11,69.36,151500.0,47.3509,47.3509,46.9703,47.1402,151500.0
2006-02-10 10:30:00,69.42,69.53,69.27,69.44,88200.0,47.181,47.2558,47.0791,47.1946,88200.0
2006-02-10 11:00:00,69.42,69.65,69.38,69.38,118200.0,47.181,47.3373,47.1538,47.1538,118200.0
2006-02-10 11:30:00,69.4,69.58,69.38,69.5,395500.0,47.1674,47.2897,47.1538,47.2354,395500.0
2006-02-10 12:00:00,69.51,69.58,69.27,69.34,159300.0,47.2422,47.2897,47.0791,47.1266,159300.0
2006-02-10 12:30:00,69.33,69.33,68.66,68.79,156000.0,47.1198,47.1198,46.6645,46.7528,156000.0
2006-02-10 13:00:00,68.79,68.89,68.4,68.56,75300.0,46.7528,46.8208,46.4878,46.5965,75300.0
2006-02-10 13:30:00,68.58,68.64,68.4,68.55,77700.0,46.6101,46.6509,46.4878,46.5897,77700.0
2006-02-10 14:00:00,68.55,69.03,68.51,68.97,74100.0,46.5897,46.9159,46.5625,46.8752,74100.0
2006-02-10 14:30:00,68.95,69.01,68.75,68.8,96300.0,46.8616,46.9023,46.7256,46.7596,96300.0
2006-02-10 15:00:00,68.79,68.97,68.78,68.85,169400.0,46.7528,46.8752,46.746,46.7936,169400.0
2006-02-10 15:30:00,68.85,68.91,68.45,68.67,266600.0,46.7936,46.8344,46.5217,46.6713,266600.0
2006-02-13 09:30:00,68.76,69.3,68.34,68.64,158900.0,46.7324,47.0994,46.447,46.6509,158900.0
2006-02-13 10:00:00,68.64,68.8,68.07,68.65,101100.0,46.6509,46.7596,46.2635,46.6577,101100.0
2006-02-13 10:30:00,68.64,69.07,68.64,68.85,128200.0,46.6509,46.9431,46.6509,46.7936,128200.0
2006-02-13 11:00:00,68.85,68.95,68.24,68.41,114400.0,46.7936,46.8616,46.379,46.4946,114400.0
2006-02-13 11:30:00,68.4,68.42,68.0,68.07,151600.0,46.4878,46.5014,46.2159,46.2635,151600.0
2006-02-13 12:00:00,68.09,68.26,68.04,68.2,49700.0,46.2771,46.3926,46.2431,46.3518,49700.0
2006-02-13 12:30:00,68.2,68.27,67.89,68.05,121600.0,46.3518,46.3994,46.1411,46.2499,121600.0
2006-02-13 13:00:00,68.04,68.07,67.64,67.86,152200.0,46.2431,46.2635,45.9712,46.1208,152200.0
2006-02-13 13:30:00,67.86,67.9,67.71,67.86,68500.0,46.1208,46.1479,46.0188,46.1208,68500.0
2006-02-13 14:00:00,67.86,68.19,67.85,68.15,65500.0,46.1208,46.345,46.114,46.3179,65500.0
2006-02-13 14:30:00,68.14,68.47,68.02,68.28,70500.0,46.3111,46.5353,46.2295,46.4062,70500.0
2006-02-13 15:00:00,68.29,68.58,68.0,68.05,108800.0,46.413,46.6101,46.2159,46.2499,108800.0
2006-02-13 15:30:00,68.05,68.55,68.02,68.24,156000.0,46.2499,46.5897,46.2295,46.379,156000.0
2006-02-14 09:30:00,68.4,69.04,68.0,68.33,213400.0,46.4878,46.9227,46.2159,46.4402,213400.0
2006-02-14 10:00:00,68.33,68.35,67.9,67.96,107900.0,46.4402,46.4538,46.1479,46.1887,107900.0
2006-02-14 10:30:00,67.96,68.02,67.28,67.76,175200.0,46.1887,46.2295,45.7266,46.0528,175200.0
2006-02-14 11:00:00,67.76,68.0,67.52,67.98,116200.0,46.0528,46.2159,45.8897,46.2023,116200.0
2006-02-14 11:30:00,67.99,68.2,67.72,67.96,176200.0,46.2091,46.3518,46.0256,46.1887,176200.0
2006-02-14 12:00:00,67.97,68.25,67.89,68.06,92000.0,46.1955,46.3858,46.1411,46.2567,92000.0
2006-02-14 12:30:00,68.02,68.09,67.9,68.02,73300.0,46.2295,46.2771,46.1479,46.2295,73300.0
2006-02-14 13:00:00,68.03,68.03,67.72,67.86,86900.0,46.2363,46.2363,46.0256,46.1208,86900.0
2006-02-14 13:30:00,67.84,67.9,67.49,67.72,122400.0,46.1072,46.1479,45.8693,46.0256,122400.0
2006-02-14 14:00:00,67.71,68.23,67.71,68.15,112900.0,46.0188,46.3722,46.0188,46.3179,112900.0
2006-02-14 14:30:00,68.13,68.18,68.04,68.11,101400.0,46.3043,46.3382,46.2431,46.2907,101400.0
2006-02-14 15:00:00,68.12,68.66,68.12,68.48,245100.0,46.2975,46.6645,46.2975,46.5421,245100.0
2006-02-14 15:30:00,68.44,68.8,68.33,68.76,454200.0,46.5149,46.7596,46.4402,46.7324,454200.0
2006-02-15 09:30:00,67.9,68.29,66.0,66.57,1086400.0,46.1479,46.413,44.8566,45.244,1086400.0
2006-02-15 10:00:00,66.7,67.43,66.5,67.04,453600.0,45.3324,45.8285,45.1964,45.5634,453600.0
2006-02-15 10:30:00,67.04,67.49,66.65,66.92,252600.0,45.5634,45.8693,45.2984,45.4819,252600.0
2006-02-15 11:00:00,66.91,66.95,66.27,66.28,258400.0,45.4751,45.5023,45.0401,45.0469,258400.0
2006-02-15 11:30:00,66.26,66.42,65.83,65.88,301800.0,45.0333,45.1421,44.7411,44.7751,301800.0
2006-02-15 12:00:00,65.87,66.15,65.77,65.83,206000.0,44.7683,44.9586,44.7003,44.7411,206000.0
2006-02-15 12:30:00,65.87,66.03,65.77,66.03,162100.0,44.7683,44.877,44.7003,44.877,162100.0
2006-02-15 13:00:00,66.0,66.27,65.94,66.08,165500.0,44.8566,45.0401,44.8158,44.911,165500.0
2006-02-15 13:30:00,66.08,66.4,65.96,66.03,166200.0,44.911,45.1285,44.8294,44.877,166200.0
2006-02-15 14:00:00,66.03,66.17,65.91,66.03,144700.0,44.877,44.9722,44.7954,44.877,144700.0
2006-02-15 14:30:00,66.01,66.75,66.0,66.75,316300.0,44.8634,45.3663,44.8566,45.3663,316300.0
2006-02-15 15:00:00,66.74,66.95,66.51,66.86,240700.0,45.3595,45.5023,45.2032,45.4411,240700.0
2006-02-15 15:30:00,66.86,67.33,66.85,67.26,374300.0,45.4411,45.7605,45.4343,45.713,374300.0
2006-02-16 09:30:00,67.38,67.38,66.18,66.37,257300.0,45.7945,45.7945,44.9789,45.1081,257300.0
2006-02-16 10:00:00,66.36,66.48,66.04,66.25,146900.0,45.1013,45.1828,44.8838,45.0265,146900.0
2006-02-16 10:30:00,66.19,66.25,65.69,65.75,318700.0,44.9857,45.0265,44.6459,44.6867,318700.0
2006-02-16 11:00:00,65.61,65.89,65.36,65.74,324200.0,44.5916,44.7819,44.4216,44.6799,324200.0
2006-02-16 11:30:00,65.73,66.07,65.54,66.03,199600.0,44.6731,44.9042,44.544,44.877,199600.0
2006-02-16 12:00:00,66.03,66.38,65.76,65.82,180800.0,44.877,45.1149,44.6935,44.7343,180800.0
2006-02-16 12:30:00,65.8,65.92,65.75,65.75,76100.0,44.7207,44.8022,44.6867,44.6867,76100.0
2006-02-16 13:00:00,65.76,65.81,65.53,65.72,69400.0,44.6935,44.7275,44.5372,44.6663,69400.0
2006-02-16 13:30:00,65.7,65.94,65.53,65.7,81100.0,44.6527,44.8158,44.5372,44.6527,81100.0
2006-02-16 14:00:00,65.7,66.05,65.59,65.9,134100.0,44.6527,44.8906,44.578,44.7886,134100.0
2006-02-16 14:30:00,65.87,65.96,65.66,65.77,92800.0,44.7683,44.8294,44.6255,44.7003,92800.0
2006-02-16 15:00:00,65.77,65.9,65.51,65.75,145000.0,44.7003,44.7886,44.5236,44.6867,145000.0
2006-02-16 15:30:00,65.76,66.02,65.64,65.99,249300.0,44.6935,44.8702,44.6119,44.8498,249300.0
2006-02-17 09:30:00,66.3,66.3,65.65,66.0,209000.0,45.0605,45.0605,44.6187,44.8566,209000.0
2006-02-17 10:00:00,65.96,66.05,65.4,65.65,134200.0,44.8294,44.8906,44.4488,44.6187,134200.0
2006-02-17 10:30:00,65.67,65.72,65.4,65.61,99100.0,44.6323,44.6663,44.4488,44.5916,99100.0
2006-02-17 11:00:00,65.62,65.77,65.49,65.5,66100.0,44.5983,44.7003,44.51,44.5168,66100.0
2006-02-17 11:30:00,65.5,65.65,65.45,65.6,61000.0,44.5168,44.6187,44.4828,44.5848,61000.0
2006-02-17 12:00:00,65.59,65.62,65.23,65.23,68700.0,44.578,44.5983,44.3333,44.3333,68700.0
2006-02-17 12:30:00,65.24,65.42,65.23,65.32,67500.0,44.3401,44.4624,44.3333,44.3945,67500.0
2006-02-17 13:00:00,65.31,65.45,65.25,65.36,57900.0,44.3877,44.4828,44.3469,44.4216,57900.0
2006-02-17 13:30:00,65.37,65.45,65.27,65.43,45100.0,44.4284,44.4828,44.3605,44.4692,45100.0
2006-02-17 14:00:00,65.42,65.43,65.29,65.33,43700.0,44.4624,44.4692,44.3741,44.4012,43700.0
2006-02-17 14:30:00,65.31,65.41,65.29,65.39,58700.0,44.3877,44.4556,44.3741,44.442,58700.0
2006-02-17 15:00:00,65.4,65.42,65.07,65.09,104600.0,44.4488,44.4624,44.2245,44.2381,104600.0
2006-02-17 15:30:00,65.09,65.25,64.91,65.25,308900.0,44.2381,44.3469,44.1158,44.3469,308900.0
2006-02-21 09:30:00,65.1,65.94,64.39,64.46,202700.0,44.2449,44.8158,43.7624,43.81,202700.0
2006-02-21 10:00:00,64.38,64.48,63.49,63.5,289200.0,43.7556,43.8236,43.1507,43.1575,289200.0
2006-02-21 10:30:00,63.4,63.68,63.26,63.35,299500.0,43.0895,43.2798,42.9944,43.0556,299500.0
2006-02-21 11:00:00,63.33,63.73,63.33,63.65,135900.0,43.042,43.3138,43.042,43.2594,135900.0
2006-02-21 11:30:00,63.67,63.68,63.4,63.46,64900.0,43.273,43.2798,43.0895,43.1303,64900.0
2006-02-21 12:00:00,63.46,63.69,63.46,63.69,47000.0,43.1303,43.2866,43.1303,43.2866,47000.0
2006-02-21 12:30:00,63.7,63.89,63.59,63.81,55900.0,43.2934,43.4226,43.2187,43.3682,55900.0
2006-02-21 13:00:00,63.81,64.04,63.78,63.95,86200.0,43.3682,43.5245,43.3478,43.4633,86200.0
2006-02-21 13:30:00,63.95,64.13,63.92,63.98,52500.0,43.4633,43.5857,43.4429,43.4837,52500.0
2006-02-21 14:00:00,63.99,64.25,63.98,64.07,88400.0,43.4905,43.6672,43.4837,43.5449,88400.0
2006-02-21 14:30:00,64.09,64.09,63.7,64.01,68100.0,43.5585,43.5585,43.2934,43.5041,68100.0
2006-02-21 15:00:00,64.01,64.41,63.98,64.32,96800.0,43.5041,43.776,43.4837,43.7148,96800.0
2006-02-21 15:30:00,64.31,64.61,64.31,64.55,261400.0,43.708,43.9119,43.708,43.8711,261400.0
2006-02-22 09:30:00,64.75,65.09,64.5,64.71,154900.0,44.0071,44.2381,43.8371,43.9799,154900.0
2006-02-22 10:00:00,64.68,65.02,64.6,64.93,116800.0,43.9595,44.1906,43.9051,44.1294,116800.0
2006-02-22 10:30:00,64.93,65.04,64.66,65.01,83300.0,44.1294,44.2042,43.9459,44.1838,83300.0
2006-02-22 11:00:00,65.01,65.24,64.8,65.19,107400.0,44.1838,44.3401,44.041,44.3061,107400.0
2006-02-22 11:30:00,65.19,65.5,65.15,65.37,143900.0,44.3061,44.5168,44.2789,44.4284,143900.0
2006-02-22 12:00:00,65.37,65.5,65.22,65.45,46500.0,44.4284,44.5168,44.3265,44.4828,46500.0
2006-02-22 12:30:00,65.44,65.58,65.4,65.51,52700.0,44.476,44.5712,44.4488,44.5236,52700.0
2006-02-22 13:00:00,65.51,65.7,65.51,65.63,60300.0,44.5236,44.6527,44.5236,44.6051,60300.0
2006-02-22 13:30:00,65.63,65.74,65.56,65.68,73600.0,44.6051,44.6799,44.5576,44.6391,73600.0
2006-02-22 14:00:00,65.66,65.94,65.65,65.88,103600.0,44.6255,44.8158,44.6187,44.7751,103600.0
2006-02-22 14:30:00,65.86,65.99,65.8,65.96,96900.0,44.7615,44.8498,44.7207,44.8294,96900.0
2006-02-22 15:00:00,65.97,66.0,65.8,65.83,128500.0,44.8362,44.8566,44.7207,44.7411,128500.0
2006-02-22 15:30:00,65.81,65.92,65.76,65.78,122600.0,44.7275,44.8022,44.6935,44.7071,122600.0
2006-02-23 09:30:00,65.36,65.87,65.24,65.8,178100.0,44.4216,44.7683,44.3401,44.7207,178100.0
2006-02-23 10:00:00,65.73,66.66,65.45,66.4,127200.0,44.6731,45.3052,44.4828,45.1285,127200.0
2006-02-23 10:30:00,66.4,66.57,66.18,66.57,73500.0,45.1285,45.244,44.9789,45.244,73500.0
2006-02-23 11:00:00,66.57,66.8,66.55,66.77,87500.0,45.244,45.4003,45.2304,45.3799,87500.0
2006-02-23 11:30:00,66.78,66.87,66.48,66.52,132600.0,45.3867,45.4479,45.1828,45.21,132600.0
2006-02-23 12:00:00,66.51,66.7,66.38,66.56,46800.0,45.2032,45.3324,45.1149,45.2372,46800.0
2006-02-23 12:30:00,66.52,66.58,66.44,66.5,49400.0,45.21,45.2508,45.1557,45.1964,49400.0
2006-02-23 13:00:00,66.51,66.6,66.45,66.56,54300.0,45.2032,45.2644,45.1625,45.2372,54300.0
2006-02-23 13:30:00,66.55,66.58,66.37,66.44,57400.0,45.2304,45.2508,45.1081,45.1557,57400.0
2006-02-23 14:00:00,66.41,66.44,66.06,66.07,40700.0,45.1353,45.1557,44.8974,44.9042,40700.0
2006-02-23 14:30:00,66.07,66.36,66.07,66.36,63600.0,44.9042,45.1013,44.9042,45.1013,63600.0
2006-02-23 15:00:00,66.36,66.44,66.3,66.39,57300.0,45.1013,45.1557,45.0605,45.1217,57300.0
2006-02-23 15:30:00,66.41,66.41,66.12,66.14,128000.0,45.1353,45.1353,44.9382,44.9518,128000.0
2006-02-24 09:30:00,65.69,65.69,64.56,64.71,139300.0,44.7663,44.7663,43.9962,44.0984,139300.0
2006-02-24 10:00:00,64.71,65.11,64.56,64.75,145800.0,44.0984,44.371,43.9962,44.1257,145800.0
2006-02-24 10:30:00,64.75,64.79,64.37,64.59,75900.0,44.1257,44.1529,43.8667,44.0166,75900.0
2006-02-24 11:00:00,64.6,64.81,64.54,64.76,109700.0,44.0235,44.1666,43.9826,44.1325,109700.0
2006-02-24 11:30:00,64.76,64.83,64.7,64.75,54700.0,44.1325,44.1802,44.0916,44.1257,54700.0
2006-02-24 12:00:00,64.75,64.9,64.73,64.81,39000.0,44.1257,44.2279,44.1121,44.1666,39000.0
2006-02-24 12:30:00,64.81,64.9,64.76,64.87,53600.0,44.1666,44.2279,44.1325,44.2075,53600.0
2006-02-24 13:00:00,64.87,64.97,64.75,64.77,55800.0,44.2075,44.2756,44.1257,44.1393,55800.0
2006-02-24 13:30:00,64.77,64.8,64.39,64.52,60800.0,44.1393,44.1598,43.8803,43.9689,60800.0
2006-02-24 14:00:00,64.52,64.6,64.45,64.59,49700.0,43.9689,44.0235,43.9212,44.0166,49700.0
2006-02-24 14:30:00,64.59,64.64,64.49,64.59,112100.0,44.0166,44.0507,43.9485,44.0166,112100.0
2006-02-24 15:00:00,64.59,64.89,64.47,64.81,148600.0,44.0166,44.2211,43.9349,44.1666,148600.0
2006-02-24 15:30:00,64.8,64.93,64.66,64.91,209300.0,44.1598,44.2483,44.0643,44.2347,209300.0
2006-02-27 09:30:00,66.6,67.1,66.41,66.88,527000.0,45.3864,45.7272,45.2569,45.5772,527000.0
2006-02-27 10:00:00,66.85,67.42,66.85,67.26,240500.0,45.5568,45.9452,45.5568,45.8362,240500.0
2006-02-27 10:30:00,67.28,67.58,67.23,67.53,166900.0,45.8498,46.0543,45.8157,46.0202,166900.0
2006-02-27 11:00:00,67.54,68.03,67.48,68.03,176400.0,46.027,46.3609,45.9861,46.3609,176400.0
2006-02-27 11:30:00,68.05,68.09,67.62,67.68,119400.0,46.3746,46.4018,46.0815,46.1224,119400.0
2006-02-27 12:00:00,67.68,67.78,67.37,67.64,136300.0,46.1224,46.1906,45.9112,46.0952,136300.0
2006-02-27 12:30:00,67.64,67.68,67.44,67.61,86400.0,46.0952,46.1224,45.9589,46.0747,86400.0
2006-02-27 13:00:00,67.61,67.69,67.42,67.57,83000.0,46.0747,46.1292,45.9452,46.0474,83000.0
2006-02-27 13:30:00,67.58,67.81,67.55,67.59,108100.0,46.0543,46.211,46.0338,46.0611,108100.0
2006-02-27 14:00:00,67.64,67.71,67.46,67.66,74400.0,46.0952,46.1429,45.9725,46.1088,74400.0
2006-02-27 14:30:00,67.65,67.73,67.45,67.72,88600.0,46.102,46.1565,45.9657,46.1497,88600.0
2006-02-27 15:00:00,67.72,67.72,67.55,67.58,127400.0,46.1497,46.1497,46.0338,46.0543,127400.0
2006-02-27 15:30:00,67.59,67.59,67.28,67.32,173400.0,46.0611,46.0611,45.8498,45.8771,173400.0
2006-02-28 09:30:00,67.7,68.38,67.6,68.0,290900.0,46.136,46.5994,46.0679,46.3405,290900.0
2006-02-28 10:00:00,68.04,68.22,67.85,67.97,235100.0,46.3677,46.4904,46.2383,46.32,235100.0
2006-02-28 10:30:00,67.95,68.02,67.55,67.73,192800.0,46.3064,46.3541,46.0338,46.1565,192800.0
2006-02-28 11:00:00,67.75,67.82,67.34,67.36,168500.0,46.1701,46.2178,45.8907,45.9043,168500.0
2006-02-28 11:30:00,67.36,67.45,67.08,67.09,107700.0,45.9043,45.9657,45.7135,45.7203,107700.0
2006-02-28 12:00:00,67.09,67.37,67.02,67.29,79500.0,45.7203,45.9112,45.6726,45.8566,79500.0
2006-02-28 12:30:00,67.28,67.29,67.0,67.14,70800.0,45.8498,45.8566,45.659,45.7544,70800.0
2006-02-28 13:00:00,67.15,67.17,66.92,67.17,73800.0,45.7612,45.7749,45.6045,45.7749,73800.0
2006-02-28 13:30:00,67.16,67.51,67.0,67.4,87300.0,45.768,46.0066,45.659,45.9316,87300.0
2006-02-28 14:00:00,67.4,67.41,67.14,67.29,58400.0,45.9316,45.9384,45.7544,45.8566,58400.0
2006-02-28 14:30:00,67.29,67.35,67.24,67.32,114500.0,45.8566,45.8975,45.8226,45.8771,114500.0
2006-02-28 15:00:00,67.31,67.43,67.2,67.29,139600.0,45.8703,45.952,45.7953,45.8566,139600.0
2006-02-28 15:30:00,67.29,67.5,67.27,67.32,182400.0,45.8566,45.9997,45.843,45.8771,182400.0
2006-03-01 09:30:00,68.1,68.7,67.9,68.45,447200.0,46.4086,46.8175,46.2723,46.6471,447200.0
2006-03-01 10:00:00,68.44,68.67,68.2,68.46,292300.0,46.6403,46.7971,46.4768,46.654,292300.0
2006-03-01 10:30:00,68.47,68.87,68.38,68.79,205400.0,46.6608,46.9334,46.5994,46.8789,205400.0
2006-03-01 11:00:00,68.79,68.96,68.72,68.9,151100.0,46.8789,46.9947,46.8311,46.9538,151100.0
2006-03-01 11:30:00,68.89,69.28,68.89,69.27,224900.0,46.947,47.2128,46.947,47.206,224900.0
2006-03-01 12:00:00,69.27,69.31,68.96,69.21,352000.0,47.206,47.2332,46.9947,47.1651,352000.0
2006-03-01 12:30:00,69.21,69.46,69.17,69.23,142500.0,47.1651,47.3354,47.1378,47.1787,142500.0
2006-03-01 13:00:00,69.21,69.22,68.0,68.35,300400.0,47.1651,47.1719,46.3405,46.579,300400.0
2006-03-01 13:30:00,68.34,68.35,67.56,67.77,307700.0,46.5722,46.579,46.0406,46.1837,307700.0
2006-03-01 14:00:00,67.77,67.77,66.93,67.52,388300.0,46.1837,46.1837,45.6113,46.0134,388300.0
2006-03-01 14:30:00,67.51,67.56,66.85,66.96,378100.0,46.0066,46.0406,45.5568,45.6317,378100.0
2006-03-01 15:00:00,66.95,67.54,66.72,67.46,365700.0,45.6249,46.027,45.4682,45.9725,365700.0
2006-03-01 15:30:00,67.46,67.68,67.09,67.25,481000.0,45.9725,46.1224,45.7203,45.8294,481000.0
2006-03-02 09:30:00,62.14,62.27,61.37,61.75,2771700.0,42.347,42.4356,41.8223,42.0812,2771700.0
2006-03-02 10:00:00,61.78,62.1,61.77,61.94,1179300.0,42.1017,42.3198,42.0949,42.2107,1179300.0
2006-03-02 10:30:00,61.95,61.95,61.3,61.3,912900.0,42.2175,42.2175,41.7746,41.7746,912900.0
2006-03-02 11:00:00,61.3,61.45,60.23,60.44,1325500.0,41.7746,41.8768,41.0454,41.1885,1325500.0
2006-03-02 11:30:00,60.44,60.7,60.1,60.4,851300.0,41.1885,41.3657,40.9568,41.1613,851300.0
2006-03-02 12:00:00,60.38,60.4,59.24,59.4,864500.0,41.1476,41.1613,40.3707,40.4798,864500.0
2006-03-02 12:30:00,59.41,59.9,59.15,59.52,943800.0,40.4866,40.8205,40.3094,40.5616,943800.0
2006-03-02 13:00:00,59.49,60.49,59.4,60.07,716200.0,40.5411,41.2226,40.4798,40.9364,716200.0
2006-03-02 13:30:00,60.09,60.85,60.09,60.22,686200.0,40.95,41.4679,40.95,41.0386,686200.0
2006-03-02 14:00:00,60.22,61.1,60.2,60.89,1086800.0,41.0386,41.6383,41.025,41.4952,1086800.0
2006-03-02 14:30:00,60.89,61.58,60.76,61.4,673900.0,41.4952,41.9654,41.4066,41.8427,673900.0
2006-03-02 15:00:00,61.4,61.59,61.05,61.17,623500.0,41.8427,41.9722,41.6042,41.686,623500.0
2006-03-02 15:30:00,61.17,61.21,60.8,61.04,1090200.0,41.686,41.7133,41.4338,41.5974,1090200.0
2006-03-03 09:30:00,61.05,61.89,60.61,60.89,789300.0,41.6042,42.1767,41.3044,41.4952,789300.0
2006-03-03 10:00:00,60.84,60.95,60.1,60.59,463400.0,41.4611,41.5361,40.9568,41.2907,463400.0
2006-03-03 10:30:00,60.58,60.63,60.1,60.35,452300.0,41.2839,41.318,40.9568,41.1272,452300.0
2006-03-03 11:00:00,60.33,60.4,59.77,59.99,428400.0,41.1136,41.1613,40.7319,40.8818,428400.0
2006-03-03 11:30:00,59.98,60.1,59.85,59.96,209200.0,40.875,40.9568,40.7864,40.8614,209200.0
2006-03-03 12:00:00,59.96,60.04,59.6,59.77,256300.0,40.8614,40.9159,40.6161,40.7319,256300.0
2006-03-03 12:30:00,59.75,59.85,59.54,59.7,232900.0,40.7183,40.7864,40.5752,40.6842,232900.0
2006-03-03 13:00:00,59.71,60.22,59.66,60.16,185900.0,40.691,41.0386,40.657,40.9977,185900.0
2006-03-03 13:30:00,60.16,60.19,59.9,59.92,128200.0,40.9977,41.0181,40.8205,40.8341,128200.0
2006-03-03 14:00:00,59.92,60.09,59.83,59.88,81800.0,40.8341,40.95,40.7728,40.8069,81800.0
2006-03-03 14:30:00,59.87,60.0,59.87,59.94,105600.0,40.8001,40.8887,40.8001,40.8478,105600.0
2006-03-03 15:00:00,59.95,60.01,59.9,60.01,292800.0,40.8546,40.8955,40.8205,40.8955,292800.0
2006-03-03 15:30:00,60.01,60.03,59.65,59.69,450200.0,40.8955,40.9091,40.6501,40.6774,450200.0
2006-03-06 09:30:00,59.1,59.6,57.91,58.24,800800.0,40.2753,40.6161,39.4644,39.6893,800800.0
2006-03-06 10:00:00,58.25,58.33,57.67,57.77,698800.0,39.6961,39.7506,39.3008,39.369,698800.0
2006-03-06 10:30:00,57.78,57.8,57.2,57.45,534000.0,39.3758,39.3894,38.9805,39.1509,534000.0
2006-03-06 11:00:00,57.45,57.63,57.3,57.63,422900.0,39.1509,39.2736,39.0487,39.2736,422900.0
2006-03-06 11:30:00,57.65,57.7,57.05,57.17,363000.0,39.2872,39.3213,38.8783,38.9601,363000.0
2006-03-06 12:00:00,57.18,57.49,56.81,56.98,446200.0,38.9669,39.1782,38.7147,38.8306,446200.0
2006-03-06 12:30:00,56.98,57.15,56.82,57.05,246400.0,38.8306,38.9465,38.7216,38.8783,246400.0
2006-03-06 13:00:00,57.06,57.45,57.06,57.17,279200.0,38.8851,39.1509,38.8851,38.9601,279200.0
2006-03-06 13:30:00,57.14,57.14,56.6,56.92,355500.0,38.9396,38.9396,38.5716,38.7897,355500.0
2006-03-06 14:00:00,56.92,56.98,56.47,56.59,351500.0,38.7897,38.8306,38.483,38.5648,351500.0
2006-03-06 14:30:00,56.58,56.68,56.1,56.3,554300.0,38.558,38.6262,38.2309,38.3672,554300.0
2006-03-06 15:00:00,56.3,56.9,56.3,56.84,433100.0,38.3672,38.7761,38.3672,38.7352,433100.0
2006-03-06 15:30:00,56.84,57.22,56.82,57.22,786000.0,38.7352,38.9942,38.7216,38.9942,786000.0
2006-03-07 09:30:00,57.3,57.6,57.0,57.39,444400.0,39.0487,39.2531,38.8442,39.11,444400.0
2006-03-07 10:00:00,57.45,57.85,57.45,57.72,252900.0,39.1509,39.4235,39.1509,39.3349,252900.0
2006-03-07 10:30:00,57.74,57.74,57.1,57.35,231600.0,39.3485,39.3485,38.9124,39.0827,231600.0
2006-03-07 11:00:00,57.4,57.6,57.36,57.49,138700.0,39.1168,39.2531,39.0896,39.1782,138700.0
2006-03-07 11:30:00,57.49,57.62,57.47,57.55,83700.0,39.1782,39.2667,39.1645,39.219,83700.0
2006-03-07 12:00:00,57.55,57.55,56.95,57.13,114400.0,39.219,39.219,38.8102,38.9328,114400.0
2006-03-07 12:30:00,57.13,57.35,57.05,57.13,106400.0,38.9328,39.0827,38.8783,38.9328,106400.0
2006-03-07 13:00:00,57.11,57.14,56.79,56.88,138800.0,38.9192,38.9396,38.7011,38.7625,138800.0
2006-03-07 13:30:00,56.89,57.08,56.86,56.94,131000.0,38.7693,38.8987,38.7488,38.8033,131000.0
2006-03-07 14:00:00,56.93,56.93,56.49,56.85,210800.0,38.7965,38.7965,38.4967,38.742,210800.0
2006-03-07 14:30:00,56.84,57.05,56.71,56.98,126700.0,38.7352,38.8783,38.6466,38.8306,126700.0
2006-03-07 15:00:00,56.98,57.01,56.76,56.86,153100.0,38.8306,38.851,38.6807,38.7488,153100.0
2006-03-07 15:30:00,56.85,57.05,56.75,57.05,287300.0,38.742,38.8783,38.6739,38.8783,287300.0
2006-03-08 09:30:00,56.6,56.97,56.13,56.97,301500.0,38.5716,38.8238,38.2513,38.8238,301500.0
2006-03-08 10:00:00,56.98,57.16,56.81,57.07,241300.0,38.8306,38.9533,38.7147,38.8919,241300.0
2006-03-08 10:30:00,57.06,57.4,57.03,57.38,290800.0,38.8851,39.1168,38.8647,39.1032,290800.0
2006-03-08 11:00:00,57.37,57.38,56.95,57.18,191600.0,39.0964,39.1032,38.8102,38.9669,191600.0
2006-03-08 11:30:00,57.18,57.29,57.01,57.23,122800.0,38.9669,39.0419,38.851,39.001,122800.0
2006-03-08 12:00:00,57.24,57.54,57.21,57.54,98900.0,39.0078,39.2122,38.9873,39.2122,98900.0
2006-03-08 12:30:00,57.54,57.96,57.42,57.86,293700.0,39.2122,39.4984,39.1304,39.4303,293700.0
2006-03-08 13:00:00,57.85,57.93,57.5,57.56,134600.0,39.4235,39.478,39.185,39.2259,134600.0
2006-03-08 13:30:00,57.56,57.64,57.22,57.38,72900.0,39.2259,39.2804,38.9942,39.1032,72900.0
2006-03-08 14:00:00,57.38,57.72,57.35,57.61,134400.0,39.1032,39.3349,39.0827,39.2599,134400.0
2006-03-08 14:30:00,57.64,57.84,57.56,57.56,151300.0,39.2804,39.4167,39.2259,39.2259,151300.0
2006-03-08 15:00:00,57.54,57.62,57.37,57.44,124100.0,39.2122,39.2667,39.0964,39.1441,124100.0
2006-03-08 15:30:00,57.44,57.73,57.44,57.49,244200.0,39.1441,39.3417,39.1441,39.1782,244200.0
2006-03-09 09:30:00,57.5,57.5,57.01,57.15,147600.0,39.185,39.185,38.851,38.9465,147600.0
2006-03-09 10:00:00,57.18,57.4,57.1,57.29,134100.0,38.9669,39.1168,38.9124,39.0419,134100.0
2006-03-09 10:30:00,57.28,57.79,57.27,57.46,110200.0,39.035,39.3826,39.0282,39.1577,110200.0
2006-03-09 11:00:00,57.48,57.49,57.26,57.29,89100.0,39.1713,39.1782,39.0214,39.0419,89100.0
2006-03-09 11:30:00,57.32,57.33,57.07,57.29,86800.0,39.0623,39.0691,38.8919,39.0419,86800.0
2006-03-09 12:00:00,57.33,57.36,57.19,57.32,48000.0,39.0691,39.0896,38.9737,39.0623,48000.0
2006-03-09 12:30:00,57.34,57.35,57.23,57.27,72100.0,39.0759,39.0827,39.001,39.0282,72100.0
2006-03-09 13:00:00,57.27,57.3,56.72,56.73,151700.0,39.0282,39.0487,38.6534,38.6602,151700.0
2006-03-09 13:30:00,56.71,57.15,56.69,57.02,96400.0,38.6466,38.9465,38.633,38.8579,96400.0
2006-03-09 14:00:00,57.01,57.16,56.9,57.03,94300.0,38.851,38.9533,38.7761,38.8647,94300.0
2006-03-09 14:30:00,57.04,57.13,56.94,57.08,89100.0,38.8715,38.9328,38.8033,38.8987,89100.0
2006-03-09 15:00:00,57.08,57.14,56.95,57.11,105700.0,38.8987,38.9396,38.8102,38.9192,105700.0
2006-03-09 15:30:00,57.08,57.18,57.01,57.1,200600.0,38.8987,38.9669,38.851,38.9124,200600.0
2006-03-10 09:30:00,57.03,57.6,56.89,56.89,158300.0,38.8647,39.2531,38.7693,38.7693,158300.0
2006-03-10 10:00:00,56.89,57.2,56.83,57.16,200800.0,38.7693,38.9805,38.7284,38.9533,200800.0
2006-03-10 10:30:00,57.15,57.45,57.09,57.32,201700.0,38.9465,39.1509,38.9056,39.0623,201700.0
2006-03-10 11:00:00,57.32,57.37,57.07,57.24,101900.0,39.0623,39.0964,38.8919,39.0078,101900.0
2006-03-10 11:30:00,57.23,57.48,57.23,57.43,137900.0,39.001,39.1713,39.001,39.1373,137900.0
2006-03-10 12:00:00,57.46,57.53,57.22,57.44,121100.0,39.1577,39.2054,38.9942,39.1441,121100.0
2006-03-10 12:30:00,57.43,57.58,57.39,57.57,60400.0,39.1373,39.2395,39.11,39.2327,60400.0
2006-03-10 13:00:00,57.57,57.8,57.5,57.54,108200.0,39.2327,39.3894,39.185,39.2122,108200.0
2006-03-10 13:30:00,57.54,57.55,57.34,57.36,96800.0,39.2122,39.219,39.0759,39.0896,96800.0
2006-03-10 14:00:00,57.37,57.49,57.31,57.37,57700.0,39.0964,39.1782,39.0555,39.0964,57700.0
2006-03-10 14:30:00,57.38,57.45,57.21,57.31,61600.0,39.1032,39.1509,38.9873,39.0555,61600.0
2006-03-10 15:00:00,57.27,57.34,57.09,57.16,122700.0,39.0282,39.0759,38.9056,38.9533,122700.0
2006-03-10 15:30:00,57.17,57.32,56.93,57.11,200200.0,38.9601,39.0623,38.7965,38.9192,200200.0
2006-03-13 09:30:00,57.11,57.5,57.0,57.39,203000.0,38.9192,39.185,38.8442,39.11,203000.0
2006-03-13 10:00:00,57.38,57.54,57.23,57.43,130400.0,39.1032,39.2122,39.001,39.1373,130400.0
2006-03-13 10:30:00,57.44,57.45,57.03,57.25,177000.0,39.1441,39.1509,38.8647,39.0146,177000.0
2006-03-13 11:00:00,57.25,57.37,57.02,57.04,105900.0,39.0146,39.0964,38.8579,38.8715,105900.0
2006-03-13 11:30:00,57.03,57.07,56.9,57.05,174000.0,38.8647,38.8919,38.7761,38.8783,174000.0
2006-03-13 12:00:00,57.04,57.05,56.79,56.8,172100.0,38.8715,38.8783,38.7011,38.7079,172100.0
2006-03-13 12:30:00,56.75,57.04,56.72,57.04,97500.0,38.6739,38.8715,38.6534,38.8715,97500.0
2006-03-13 13:00:00,57.04,57.08,56.77,57.02,102000.0,38.8715,38.8987,38.6875,38.8579,102000.0
2006-03-13 13:30:00,57.04,57.07,56.89,56.96,46700.0,38.8715,38.8919,38.7693,38.817,46700.0
2006-03-13 14:00:00,56.96,57.2,56.96,57.0,85800.0,38.817,38.9805,38.817,38.8442,85800.0
2006-03-13 14:30:00,57.01,57.05,56.52,56.59,99100.0,38.851,38.8783,38.5171,38.5648,99100.0
2006-03-13 15:00:00,56.59,56.77,56.56,56.61,106100.0,38.5648,38.6875,38.5444,38.5785,106100.0
2006-03-13 15:30:00,56.61,56.7,56.47,56.6,162000.0,38.5785,38.6398,38.483,38.5716,162000.0
2006-03-14 09:30:00,56.61,57.2,56.11,57.1,179600.0,38.5785,38.9805,38.2377,38.9124,179600.0
2006-03-14 10:00:00,57.1,57.47,56.9,57.09,184600.0,38.9124,39.1645,38.7761,38.9056,184600.0
2006-03-14 10:30:00,57.13,57.3,56.96,57.21,110300.0,38.9328,39.0487,38.817,38.9873,110300.0
2006-03-14 11:00:00,57.22,57.55,57.1,57.5,154700.0,38.9942,39.219,38.9124,39.185,154700.0
2006-03-14 11:30:00,57.53,57.57,57.26,57.26,120500.0,39.2054,39.2327,39.0214,39.0214,120500.0
2006-03-14 12:00:00,57.27,57.35,57.16,57.27,87300.0,39.0282,39.0827,38.9533,39.0282,87300.0
2006-03-14 12:30:00,57.27,57.33,57.15,57.21,48900.0,39.0282,39.0691,38.9465,38.9873,48900.0
2006-03-14 13:00:00,57.21,57.38,57.19,57.3,75800.0,38.9873,39.1032,38.9737,39.0487,75800.0
2006-03-14 13:30:00,57.31,57.38,57.28,57.31,51900.0,39.0555,39.1032,39.035,39.0555,51900.0
2006-03-14 14:00:00,57.32,57.78,57.29,57.65,157700.0,39.0623,39.3758,39.0419,39.2872,157700.0
2006-03-14 14:30:00,57.65,57.84,57.47,57.47,183600.0,39.2872,39.4167,39.1645,39.1645,183600.0
2006-03-14 15:00:00,57.46,57.57,57.36,57.39,215400.0,39.1577,39.2327,39.0896,39.11,215400.0
2006-03-14 15:30:00,57.39,57.62,57.37,57.5,192100.0,39.11,39.2667,39.0964,39.185,192100.0
2006-03-15 09:30:00,57.35,57.81,57.11,57.23,236400.0,39.0827,39.3962,38.9192,39.001,236400.0
2006-03-15 10:00:00,57.23,57.3,57.03,57.28,189400.0,39.001,39.0487,38.8647,39.035,189400.0
2006-03-15 10:30:00,57.28,57.38,56.64,56.69,285300.0,39.035,39.1032,38.5989,38.633,285300.0
2006-03-15 11:00:00,56.69,56.99,56.52,56.82,239900.0,38.633,38.8374,38.5171,38.7216,239900.0
2006-03-15 11:30:00,56.8,56.88,56.53,56.77,200800.0,38.7079,38.7625,38.5239,38.6875,200800.0
2006-03-15 12:00:00,56.8,56.87,56.5,56.54,241400.0,38.7079,38.7556,38.5035,38.5307,241400.0
2006-03-15 12:30:00,56.54,56.75,56.54,56.71,115100.0,38.5307,38.6739,38.5307,38.6466,115100.0
2006-03-15 13:00:00,56.7,56.82,56.7,56.73,89900.0,38.6398,38.7216,38.6398,38.6602,89900.0
2006-03-15 13:30:00,56.73,56.86,56.57,56.59,158700.0,38.6602,38.7488,38.5512,38.5648,158700.0
2006-03-15 14:00:00,56.56,56.93,56.55,56.84,203700.0,38.5444,38.7965,38.5376,38.7352,203700.0
2006-03-15 14:30:00,56.85,56.97,56.74,56.76,113900.0,38.742,38.8238,38.667,38.6807,113900.0
2006-03-15 15:00:00,56.77,56.83,56.6,56.77,246400.0,38.6875,38.7284,38.5716,38.6875,246400.0
2006-03-15 15:30:00,56.77,56.98,56.75,56.87,197400.0,38.6875,38.8306,38.6739,38.7556,197400.0
2006-03-16 09:30:00,57.0,57.62,57.0,57.49,238900.0,38.8442,39.2667,38.8442,39.1782,238900.0
2006-03-16 10:00:00,57.5,57.82,57.45,57.67,259100.0,39.185,39.403,39.1509,39.3008,259100.0
2006-03-16 10:30:00,57.69,57.83,57.5,57.5,212200.0,39.3144,39.4099,39.185,39.185,212200.0
2006-03-16 11:00:00,57.5,57.53,57.3,57.4,126000.0,39.185,39.2054,39.0487,39.1168,126000.0
2006-03-16 11:30:00,57.4,57.48,57.16,57.22,130300.0,39.1168,39.1713,38.9533,38.9942,130300.0
2006-03-16 12:00:00,57.19,57.33,57.16,57.29,87100.0,38.9737,39.0691,38.9533,39.0419,87100.0
2006-03-16 12:30:00,57.28,57.4,57.25,57.3,203500.0,39.035,39.1168,39.0146,39.0487,203500.0
2006-03-16 13:00:00,57.31,57.33,57.0,57.1,172400.0,39.0555,39.0691,38.8442,38.9124,172400.0
2006-03-16 13:30:00,57.1,57.18,57.07,57.09,137500.0,38.9124,38.9669,38.8919,38.9056,137500.0
2006-03-16 14:00:00,57.1,57.32,57.1,57.16,120200.0,38.9124,39.0623,38.9124,38.9533,120200.0
2006-03-16 14:30:00,57.16,57.16,56.9,57.0,147900.0,38.9533,38.9533,38.7761,38.8442,147900.0
2006-03-16 15:00:00,57.03,57.05,56.64,56.96,179600.0,38.8647,38.8783,38.5989,38.817,179600.0
2006-03-16 15:30:00,56.96,57.25,56.95,57.14,437600.0,38.817,39.0146,38.8102,38.9396,437600.0
2006-03-17 09:30:00,57.46,57.49,56.93,56.94,315600.0,39.1577,39.1782,38.7965,38.8033,315600.0
2006-03-17 10:00:00,56.94,57.0,56.71,56.8,152000.0,38.8033,38.8442,38.6466,38.7079,152000.0
2006-03-17 10:30:00,56.8,57.0,56.59,56.84,171400.0,38.7079,38.8442,38.5648,38.7352,171400.0
2006-03-17 11:00:00,56.83,57.39,56.69,57.29,116700.0,38.7284,39.11,38.633,39.0419,116700.0
2006-03-17 11:30:00,57.31,57.38,57.28,57.32,50100.0,39.0555,39.1032,39.035,39.0623,50100.0
2006-03-17 12:00:00,57.32,57.61,57.31,57.54,109600.0,39.0623,39.2599,39.0555,39.2122,109600.0
2006-03-17 12:30:00,57.55,57.68,57.52,57.63,110000.0,39.219,39.3076,39.1986,39.2736,110000.0
2006-03-17 13:00:00,57.64,57.78,57.63,57.65,83600.0,39.2804,39.3758,39.2736,39.2872,83600.0
2006-03-17 13:30:00,57.65,57.77,57.5,57.7,72900.0,39.2872,39.369,39.185,39.3213,72900.0
2006-03-17 14:00:00,57.71,57.8,57.69,57.7,65000.0,39.3281,39.3894,39.3144,39.3213,65000.0
2006-03-17 14:30:00,57.71,57.76,57.52,57.64,110100.0,39.3281,39.3622,39.1986,39.2804,110100.0
2006-03-17 15:00:00,57.63,57.74,57.58,57.6,137200.0,39.2736,39.3485,39.2395,39.2531,137200.0
2006-03-17 15:30:00,57.61,57.65,57.35,57.4,265100.0,39.2599,39.2872,39.0827,39.1168,265100.0
2006-03-20 09:30:00,57.32,57.55,57.01,57.26,240400.0,39.0623,39.219,38.851,39.0214,240400.0
2006-03-20 10:00:00,57.26,57.63,57.15,57.17,220700.0,39.0214,39.2736,38.9465,38.9601,220700.0
2006-03-20 10:30:00,57.17,57.24,57.06,57.24,114300.0,38.9601,39.0078,38.8851,39.0078,114300.0
2006-03-20 11:00:00,57.24,57.3,57.21,57.3,104100.0,39.0078,39.0487,38.9873,39.0487,104100.0
2006-03-20 11:30:00,57.28,57.53,57.25,57.33,99400.0,39.035,39.2054,39.0146,39.0691,99400.0
2006-03-20 12:00:00,57.34,57.34,57.16,57.17,60500.0,39.0759,39.0759,38.9533,38.9601,60500.0
2006-03-20 12:30:00,57.17,57.24,57.14,57.18,150900.0,38.9601,39.0078,38.9396,38.9669,150900.0
2006-03-20 13:00:00,57.18,57.18,57.01,57.09,105200.0,38.9669,38.9669,38.851,38.9056,105200.0
2006-03-20 13:30:00,57.08,57.11,57.03,57.08,80500.0,38.8987,38.9192,38.8647,38.8987,80500.0
2006-03-20 14:00:00,57.07,57.11,56.82,56.88,104800.0,38.8919,38.9192,38.7216,38.7625,104800.0
2006-03-20 14:30:00,56.87,56.87,56.68,56.73,158300.0,38.7556,38.7556,38.6262,38.6602,158300.0
2006-03-20 15:00:00,56.72,56.81,56.64,56.78,98500.0,38.6534,38.7147,38.5989,38.6943,98500.0
2006-03-20 15:30:00,56.78,56.91,56.7,56.74,326600.0,38.6943,38.7829,38.6398,38.667,326600.0
2006-03-21 09:30:00,56.81,56.91,55.44,56.45,433900.0,38.7147,38.7829,37.7811,38.4694,433900.0
2006-03-21 10:00:00,56.44,56.55,56.05,56.29,227200.0,38.4626,38.5376,38.1968,38.3604,227200.0
2006-03-21 10:30:00,56.3,56.8,56.3,56.46,160300.0,38.3672,38.7079,38.3672,38.4762,160300.0
2006-03-21 11:00:00,56.45,56.79,56.36,56.67,131900.0,38.4694,38.7011,38.4081,38.6193,131900.0
2006-03-21 11:30:00,56.67,56.86,56.61,56.74,230100.0,38.6193,38.7488,38.5785,38.667,230100.0
2006-03-21 12:00:00,56.74,56.94,56.71,56.73,105000.0,38.667,38.8033,38.6466,38.6602,105000.0
2006-03-21 12:30:00,56.72,57.15,56.72,56.93,93700.0,38.6534,38.9465,38.6534,38.7965,93700.0
2006-03-21 13:00:00,56.95,57.03,56.87,56.88,42500.0,38.8102,38.8647,38.7556,38.7625,42500.0
2006-03-21 13:30:00,56.89,56.97,56.7,56.79,42600.0,38.7693,38.8238,38.6398,38.7011,42600.0
2006-03-21 14:00:00,56.8,56.8,56.48,56.57,73500.0,38.7079,38.7079,38.4899,38.5512,73500.0
2006-03-21 14:30:00,56.57,56.76,56.51,56.59,93000.0,38.5512,38.6807,38.5103,38.5648,93000.0
2006-03-21 15:00:00,56.58,56.59,56.34,56.49,115100.0,38.558,38.5648,38.3945,38.4967,115100.0
2006-03-21 15:30:00,56.47,56.71,56.47,56.66,169200.0,38.483,38.6466,38.483,38.6125,169200.0
2006-03-22 09:30:00,56.5,56.92,56.32,56.43,117200.0,38.5035,38.7897,38.3808,38.4558,117200.0
2006-03-22 10:00:00,56.43,56.71,56.31,56.57,88600.0,38.4558,38.6466,38.374,38.5512,88600.0
2006-03-22 10:30:00,56.57,56.72,56.42,56.48,100400.0,38.5512,38.6534,38.449,38.4899,100400.0
2006-03-22 11:00:00,56.46,56.65,56.39,56.41,152000.0,38.4762,38.6057,38.4285,38.4422,152000.0
2006-03-22 11:30:00,56.4,56.59,56.4,56.55,52400.0,38.4353,38.5648,38.4353,38.5376,52400.0
2006-03-22 12:00:00,56.56,56.68,56.56,56.59,70300.0,38.5444,38.6262,38.5444,38.5648,70300.0
2006-03-22 12:30:00,56.58,56.58,56.35,56.48,58100.0,38.558,38.558,38.4013,38.4899,58100.0
2006-03-22 13:00:00,56.5,56.6,56.48,56.58,35600.0,38.5035,38.5716,38.4899,38.558,35600.0
2006-03-22 13:30:00,56.59,56.65,56.46,56.64,73400.0,38.5648,38.6057,38.4762,38.5989,73400.0
2006-03-22 14:00:00,56.64,56.7,56.43,56.5,92500.0,38.5989,38.6398,38.4558,38.5035,92500.0
2006-03-22 14:30:00,56.49,56.5,56.37,56.45,53400.0,38.4967,38.5035,38.4149,38.4694,53400.0
2006-03-22 15:00:00,56.45,56.46,56.03,56.15,206800.0,38.4694,38.4762,38.1832,38.265,206800.0
2006-03-22 15:30:00,56.13,56.8,56.05,56.15,154000.0,38.2513,38.7079,38.1968,38.265,154000.0
2006-03-23 09:30:00,56.25,56.61,56.15,56.59,201700.0,38.3331,38.5785,38.265,38.5648,201700.0
2006-03-23 10:00:00,56.6,56.68,56.4,56.53,256900.0,38.5716,38.6262,38.4353,38.5239,256900.0
2006-03-23 10:30:00,56.53,56.57,56.15,56.26,224700.0,38.5239,38.5512,38.265,38.3399,224700.0
2006-03-23 11:00:00,56.27,56.34,56.25,56.29,52700.0,38.3468,38.3945,38.3331,38.3604,52700.0
2006-03-23 11:30:00,56.29,56.34,56.22,56.26,40800.0,38.3604,38.3945,38.3127,38.3399,40800.0
2006-03-23 12:00:00,56.26,56.29,56.1,56.22,87600.0,38.3399,38.3604,38.2309,38.3127,87600.0
2006-03-23 12:30:00,56.22,56.25,56.01,56.13,164100.0,38.3127,38.3331,38.1696,38.2513,164100.0
2006-03-23 13:00:00,56.12,56.21,56.12,56.13,66300.0,38.2445,38.3059,38.2445,38.2513,66300.0
2006-03-23 13:30:00,56.12,56.12,56.04,56.09,53100.0,38.2445,38.2445,38.19,38.2241,53100.0
2006-03-23 14:00:00,56.09,56.15,55.97,55.98,133800.0,38.2241,38.265,38.1423,38.1491,133800.0
2006-03-23 14:30:00,55.98,56.02,55.7,55.78,211600.0,38.1491,38.1764,37.9583,38.0128,211600.0
2006-03-23 15:00:00,55.81,55.94,55.66,55.66,175300.0,38.0333,38.1219,37.931,37.931,175300.0
2006-03-23 15:30:00,55.67,55.8,55.6,55.7,203200.0,37.9379,38.0265,37.8902,37.9583,203200.0
2006-03-24 09:30:00,55.3,55.69,55.1,55.55,322900.0,37.6857,37.9515,37.5494,37.8561,322900.0
2006-03-24 10:00:00,55.59,55.72,55.46,55.48,159800.0,37.8833,37.9719,37.7948,37.8084,159800.0
2006-03-24 10:30:00,55.47,55.5,55.42,55.49,117300.0,37.8016,37.822,37.7675,37.8152,117300.0
2006-03-24 11:00:00,55.48,55.49,55.39,55.4,142300.0,37.8084,37.8152,37.7471,37.7539,142300.0
2006-03-24 11:30:00,55.4,55.69,55.39,55.67,123800.0,37.7539,37.9515,37.7471,37.9379,123800.0
2006-03-24 12:00:00,55.67,55.68,55.53,55.65,82600.0,37.9379,37.9447,37.8425,37.9242,82600.0
2006-03-24 12:30:00,55.65,55.66,55.58,55.61,72100.0,37.9242,37.931,37.8765,37.897,72100.0
2006-03-24 13:00:00,55.61,55.62,55.45,55.56,64200.0,37.897,37.9038,37.7879,37.8629,64200.0
2006-03-24 13:30:00,55.56,55.63,55.55,55.6,100700.0,37.8629,37.9106,37.8561,37.8902,100700.0
2006-03-24 14:00:00,55.59,55.82,55.54,55.75,163400.0,37.8833,38.0401,37.8493,37.9924,163400.0
2006-03-24 14:30:00,55.75,55.86,55.68,55.68,157300.0,37.9924,38.0673,37.9447,37.9447,157300.0
2006-03-24 15:00:00,55.67,55.93,55.67,55.89,112900.0,37.9379,38.115,37.9379,38.0878,112900.0
2006-03-24 15:30:00,55.91,56.04,55.85,55.92,203300.0,38.1014,38.19,38.0605,38.1082,203300.0
2006-03-27 09:30:00,56.21,56.61,55.96,56.47,168400.0,38.3059,38.5785,38.1355,38.483,168400.0
2006-03-27 10:00:00,56.41,56.59,56.32,56.4,122200.0,38.4422,38.5648,38.3808,38.4353,122200.0
2006-03-27 10:30:00,56.4,56.4,56.21,56.26,115700.0,38.4353,38.4353,38.3059,38.3399,115700.0
2006-03-27 11:00:00,56.25,56.32,56.11,56.26,63000.0,38.3331,38.3808,38.2377,38.3399,63000.0
2006-03-27 11:30:00,56.25,56.59,56.17,56.37,112700.0,38.3331,38.5648,38.2786,38.4149,112700.0
2006-03-27 12:00:00,56.36,56.38,56.2,56.2,67600.0,38.4081,38.4217,38.299,38.299,67600.0
2006-03-27 12:30:00,56.22,56.3,56.19,56.21,46100.0,38.3127,38.3672,38.2922,38.3059,46100.0
2006-03-27 13:00:00,56.22,56.3,56.19,56.21,44500.0,38.3127,38.3672,38.2922,38.3059,44500.0
2006-03-27 13:30:00,56.21,56.24,56.16,56.18,41200.0,38.3059,38.3263,38.2718,38.2854,41200.0
2006-03-27 14:00:00,56.18,56.19,56.11,56.14,70800.0,38.2854,38.2922,38.2377,38.2582,70800.0
2006-03-27 14:30:00,56.14,56.14,55.85,55.86,132600.0,38.2582,38.2582,38.0605,38.0673,132600.0
2006-03-27 15:00:00,55.86,55.86,55.7,55.79,123400.0,38.0673,38.0673,37.9583,38.0196,123400.0
2006-03-27 15:30:00,55.79,55.79,55.3,55.41,437800.0,38.0196,38.0196,37.6857,37.7607,437800.0
2006-03-28 09:30:00,55.15,55.2,54.5,54.7,419100.0,37.5835,37.6176,37.1405,37.2768,419100.0
2006-03-28 10:00:00,54.66,54.85,54.62,54.81,291200.0,37.2496,37.3791,37.2223,37.3518,291200.0
2006-03-28 10:30:00,54.85,54.92,54.8,54.89,264000.0,37.3791,37.4268,37.345,37.4063,264000.0
2006-03-28 11:00:00,54.94,54.98,54.82,54.96,157000.0,37.4404,37.4676,37.3586,37.454,157000.0
2006-03-28 11:30:00,54.95,55.2,54.88,55.2,140000.0,37.4472,37.6176,37.3995,37.6176,140000.0
2006-03-28 12:00:00,55.2,55.66,55.2,55.55,160500.0,37.6176,37.931,37.6176,37.8561,160500.0
2006-03-28 12:30:00,55.56,55.6,55.47,55.57,77900.0,37.8629,37.8902,37.8016,37.8697,77900.0
2006-03-28 13:00:00,55.57,55.75,55.53,55.71,79600.0,37.8697,37.9924,37.8425,37.9651,79600.0
2006-03-28 13:30:00,55.7,55.77,55.53,55.57,59600.0,37.9583,38.006,37.8425,37.8697,59600.0
2006-03-28 14:00:00,55.56,55.62,55.02,55.28,109800.0,37.8629,37.9038,37.4949,37.6721,109800.0
2006-03-28 14:30:00,55.25,55.43,55.15,55.29,84900.0,37.6516,37.7743,37.5835,37.6789,84900.0
2006-03-28 15:00:00,55.3,55.3,54.94,55.19,171200.0,37.6857,37.6857,37.4404,37.6108,171200.0
2006-03-28 15:30:00,55.22,55.27,54.99,55.14,139200.0,37.6312,37.6653,37.4745,37.5767,139200.0
2006-03-29 09:30:00,54.97,55.25,54.81,55.11,122300.0,37.4608,37.6516,37.3518,37.5562,122300.0
2006-03-29 10:00:00,55.11,55.43,55.01,55.38,97400.0,37.5562,37.7743,37.4881,37.7402,97400.0
2006-03-29 10:30:00,55.38,55.54,55.22,55.41,85600.0,37.7402,37.8493,37.6312,37.7607,85600.0
2006-03-29 11:00:00,55.38,55.64,55.33,55.51,57300.0,37.7402,37.9174,37.7062,37.8288,57300.0
2006-03-29 11:30:00,55.49,55.95,55.49,55.91,176400.0,37.8152,38.1287,37.8152,38.1014,176400.0
2006-03-29 12:00:00,55.89,55.99,55.83,55.97,118300.0,38.0878,38.1559,38.0469,38.1423,118300.0
2006-03-29 12:30:00,55.97,56.16,55.97,56.12,91900.0,38.1423,38.2718,38.1423,38.2445,91900.0
2006-03-29 13:00:00,56.1,56.25,56.08,56.18,106800.0,38.2309,38.3331,38.2173,38.2854,106800.0
2006-03-29 13:30:00,56.19,56.26,56.18,56.22,51900.0,38.2922,38.3399,38.2854,38.3127,51900.0
2006-03-29 14:00:00,56.25,56.57,56.22,56.52,223300.0,38.3331,38.5512,38.3127,38.5171,223300.0
2006-03-29 14:30:00,56.52,56.64,56.44,56.61,178600.0,38.5171,38.5989,38.4626,38.5785,178600.0
2006-03-29 15:00:00,56.6,56.95,56.6,56.8,369200.0,38.5716,38.8102,38.5716,38.7079,369200.0
2006-03-29 15:30:00,56.8,56.9,56.46,56.74,465100.0,38.7079,38.7761,38.4762,38.667,465100.0
2006-03-30 09:30:00,56.75,57.97,56.73,57.5,436500.0,38.6739,39.5053,38.6602,39.185,436500.0
2006-03-30 10:00:00,57.45,58.35,57.4,58.06,432500.0,39.1509,39.7642,39.1168,39.5666,432500.0
2006-03-30 10:30:00,58.06,58.08,57.52,57.62,268000.0,39.5666,39.5802,39.1986,39.2667,268000.0
2006-03-30 11:00:00,57.63,57.63,57.1,57.3,142400.0,39.2736,39.2736,38.9124,39.0487,142400.0
2006-03-30 11:30:00,57.31,57.65,57.28,57.53,102900.0,39.0555,39.2872,39.035,39.2054,102900.0
2006-03-30 12:00:00,57.52,57.64,57.48,57.53,44000.0,39.1986,39.2804,39.1713,39.2054,44000.0
2006-03-30 12:30:00,57.52,57.53,57.17,57.28,63000.0,39.1986,39.2054,38.9601,39.035,63000.0
2006-03-30 13:00:00,57.3,57.37,57.05,57.22,51400.0,39.0487,39.0964,38.8783,38.9942,51400.0
2006-03-30 13:30:00,57.22,57.52,57.12,57.39,61200.0,38.9942,39.1986,38.926,39.11,61200.0
2006-03-30 14:00:00,57.4,57.55,57.37,57.52,66600.0,39.1168,39.219,39.0964,39.1986,66600.0
2006-03-30 14:30:00,57.48,57.68,57.44,57.46,81100.0,39.1713,39.3076,39.1441,39.1577,81100.0
2006-03-30 15:00:00,57.44,57.93,57.41,57.72,98400.0,39.1441,39.478,39.1236,39.3349,98400.0
2006-03-30 15:30:00,57.73,58.14,57.68,58.0,285000.0,39.3417,39.6211,39.3076,39.5257,285000.0
2006-03-31 09:30:00,58.5,58.97,58.24,58.93,266300.0,39.8664,40.1867,39.6893,40.1595,266300.0
2006-03-31 10:00:00,58.93,59.25,58.85,58.93,292400.0,40.1595,40.3776,40.105,40.1595,292400.0
2006-03-31 10:30:00,58.93,59.01,58.8,58.81,94400.0,40.1595,40.214,40.0709,40.0777,94400.0
2006-03-31 11:00:00,58.82,58.84,58.67,58.76,124700.0,40.0845,40.0981,39.9823,40.0436,124700.0
2006-03-31 11:30:00,58.79,58.85,58.64,58.72,92500.0,40.0641,40.105,39.9619,40.0164,92500.0
2006-03-31 12:00:00,58.73,58.79,58.67,58.77,54300.0,40.0232,40.0641,39.9823,40.0504,54300.0
2006-03-31 12:30:00,58.77,58.9,58.65,58.67,72600.0,40.0504,40.139,39.9687,39.9823,72600.0
2006-03-31 13:00:00,58.66,58.67,58.35,58.45,131100.0,39.9755,39.9823,39.7642,39.8324,131100.0
2006-03-31 13:30:00,58.44,58.44,58.05,58.23,69900.0,39.8256,39.8256,39.5598,39.6824,69900.0
2006-03-31 14:00:00,58.23,58.52,58.22,58.47,59800.0,39.6824,39.8801,39.6756,39.846,59800.0
2006-03-31 14:30:00,58.45,58.47,58.27,58.34,43300.0,39.8324,39.846,39.7097,39.7574,43300.0
2006-03-31 15:00:00,58.34,58.4,58.28,58.31,55600.0,39.7574,39.7983,39.7165,39.737,55600.0
2006-03-31 15:30:00,58.33,58.41,58.18,58.21,121300.0,39.7506,39.8051,39.6484,39.6688,121300.0
2006-04-03 09:30:00,58.2,58.21,56.8,57.58,367200.0,39.662,39.6688,38.7079,39.2395,367200.0
2006-04-03 10:00:00,57.6,57.86,57.32,57.77,166400.0,39.2531,39.4303,39.0623,39.369,166400.0
2006-04-03 10:30:00,57.77,57.96,57.46,57.51,99100.0,39.369,39.4984,39.1577,39.1918,99100.0
2006-04-03 11:00:00,57.55,57.57,57.02,57.21,143500.0,39.219,39.2327,38.8579,38.9873,143500.0
2006-04-03 11:30:00,57.19,57.48,57.05,57.2,91700.0,38.9737,39.1713,38.8783,38.9805,91700.0
2006-04-03 12:00:00,57.18,57.34,56.78,56.9,155300.0,38.9669,39.0759,38.6943,38.7761,155300.0
2006-04-03 12:30:00,56.89,56.89,56.58,56.74,219200.0,38.7693,38.7693,38.558,38.667,219200.0
2006-04-03 13:00:00,56.74,56.89,56.72,56.86,116300.0,38.667,38.7693,38.6534,38.7488,116300.0
2006-04-03 13:30:00,56.86,56.95,56.79,56.82,72400.0,38.7488,38.8102,38.7011,38.7216,72400.0
2006-04-03 14:00:00,56.82,56.87,56.52,56.54,91500.0,38.7216,38.7556,38.5171,38.5307,91500.0
2006-04-03 14:30:00,56.55,56.56,56.25,56.47,153000.0,38.5376,38.5444,38.3331,38.483,153000.0
2006-04-03 15:00:00,56.49,56.7,56.49,56.7,126300.0,38.4967,38.6398,38.4967,38.6398,126300.0
2006-04-03 15:30:00,56.66,56.73,56.48,56.64,193700.0,38.6125,38.6602,38.4899,38.5989,193700.0
2006-04-04 09:30:00,56.58,56.59,55.3,55.85,389000.0,38.558,38.5648,37.6857,38.0605,389000.0
2006-04-04 10:00:00,55.84,56.34,55.84,56.19,155800.0,38.0537,38.3945,38.0537,38.2922,155800.0
2006-04-04 10:30:00,56.18,56.28,55.9,55.99,161000.0,38.2854,38.3536,38.0946,38.1559,161000.0
2006-04-04 11:00:00,55.99,56.13,55.77,55.93,152400.0,38.1559,38.2513,38.006,38.115,152400.0
2006-04-04 11:30:00,55.93,56.25,55.93,56.13,104400.0,38.115,38.3331,38.115,38.2513,104400.0
2006-04-04 12:00:00,56.12,56.27,56.1,56.22,91500.0,38.2445,38.3468,38.2309,38.3127,91500.0
2006-04-04 12:30:00,56.21,56.29,56.16,56.24,71100.0,38.3059,38.3604,38.2718,38.3263,71100.0
2006-04-04 13:00:00,56.24,56.24,55.9,56.09,54400.0,38.3263,38.3263,38.0946,38.2241,54400.0
2006-04-04 13:30:00,56.08,56.08,55.99,56.02,69400.0,38.2173,38.2173,38.1559,38.1764,69400.0
2006-04-04 14:00:00,56.02,56.07,55.99,56.01,144100.0,38.1764,38.2105,38.1559,38.1696,144100.0
2006-04-04 14:30:00,56.01,56.02,55.75,55.83,184700.0,38.1696,38.1764,37.9924,38.0469,184700.0
2006-04-04 15:00:00,55.83,55.84,55.61,55.76,151500.0,38.0469,38.0537,37.897,37.9992,151500.0
2006-04-04 15:30:00,55.75,55.79,55.5,55.69,354700.0,37.9924,38.0196,37.822,37.9515,354700.0
2006-04-05 09:30:00,55.6,56.18,55.54,55.95,155800.0,37.8902,38.2854,37.8493,38.1287,155800.0
2006-04-05 10:00:00,55.95,56.12,55.84,55.92,164800.0,38.1287,38.2445,38.0537,38.1082,164800.0
2006-04-05 10:30:00,55.92,55.98,55.65,55.65,111700.0,38.1082,38.1491,37.9242,37.9242,111700.0
2006-04-05 11:00:00,55.68,55.93,55.68,55.86,188300.0,37.9447,38.115,37.9447,38.0673,188300.0
2006-04-05 11:30:00,55.85,55.9,55.72,55.79,160100.0,38.0605,38.0946,37.9719,38.0196,160100.0
2006-04-05 12:00:00,55.8,55.89,55.75,55.78,74800.0,38.0265,38.0878,37.9924,38.0128,74800.0
2006-04-05 12:30:00,55.76,55.79,55.69,55.74,100600.0,37.9992,38.0196,37.9515,37.9856,100600.0
2006-04-05 13:00:00,55.74,55.83,55.66,55.8,130300.0,37.9856,38.0469,37.931,38.0265,130300.0
2006-04-05 13:30:00,55.8,55.85,55.67,55.76,191100.0,38.0265,38.0605,37.9379,37.9992,191100.0
2006-04-05 14:00:00,55.76,56.01,55.75,56.0,153700.0,37.9992,38.1696,37.9924,38.1628,153700.0
2006-04-05 14:30:00,56.0,56.38,55.97,56.37,221600.0,38.1628,38.4217,38.1423,38.4149,221600.0
2006-04-05 15:00:00,56.36,56.38,56.18,56.35,186100.0,38.4081,38.4217,38.2854,38.4013,186100.0
2006-04-05 15:30:00,56.32,56.8,56.32,56.69,327300.0,38.3808,38.7079,38.3808,38.633,327300.0
2006-04-06 09:30:00,55.5,57.8,55.5,57.63,1153600.0,37.822,39.3894,37.822,39.2736,1153600.0
2006-04-06 10:00:00,57.63,57.63,56.25,56.36,730700.0,39.2736,39.2736,38.3331,38.4081,730700.0
2006-04-06 10:30:00,56.36,57.47,56.32,57.47,371300.0,38.4081,39.1645,38.3808,39.1645,371300.0
2006-04-06 11:00:00,57.45,57.7,57.25,57.62,302600.0,39.1509,39.3213,39.0146,39.2667,302600.0
2006-04-06 11:30:00,57.62,57.9,57.3,57.49,304400.0,39.2667,39.4576,39.0487,39.1782,304400.0
2006-04-06 12:00:00,57.49,57.77,57.41,57.52,176300.0,39.1782,39.369,39.1236,39.1986,176300.0
2006-04-06 12:30:00,57.52,57.6,57.5,57.52,106300.0,39.1986,39.2531,39.185,39.1986,106300.0
2006-04-06 13:00:00,57.52,57.55,57.39,57.45,68000.0,39.1986,39.219,39.11,39.1509,68000.0
2006-04-06 13:30:00,57.44,58.0,57.43,57.87,117100.0,39.1441,39.5257,39.1373,39.4371,117100.0
2006-04-06 14:00:00,57.88,58.33,57.78,57.97,243100.0,39.4439,39.7506,39.3758,39.5053,243100.0
2006-04-06 14:30:00,57.98,58.2,57.88,57.92,92900.0,39.5121,39.662,39.4439,39.4712,92900.0
2006-04-06 15:00:00,57.95,57.97,57.78,57.82,146400.0,39.4916,39.5053,39.3758,39.403,146400.0
2006-04-06 15:30:00,57.82,57.96,57.57,57.65,274100.0,39.403,39.4984,39.2327,39.2872,274100.0
2006-04-07 09:30:00,57.68,58.04,57.25,57.35,234000.0,39.3076,39.553,39.0146,39.0827,234000.0
2006-04-07 10:00:00,57.39,57.39,56.08,56.77,410100.0,39.11,39.11,38.2173,38.6875,410100.0
2006-04-07 10:30:00,56.77,57.0,56.04,56.22,304400.0,38.6875,38.8442,38.19,38.3127,304400.0
2006-04-07 11:00:00,56.22,56.54,56.1,56.21,196700.0,38.3127,38.5307,38.2309,38.3059,196700.0
2006-04-07 11:30:00,56.22,56.43,56.21,56.3,146700.0,38.3127,38.4558,38.3059,38.3672,146700.0
2006-04-07 12:00:00,56.29,56.44,56.27,56.35,170900.0,38.3604,38.4626,38.3468,38.4013,170900.0
2006-04-07 12:30:00,56.35,56.6,56.34,56.53,124900.0,38.4013,38.5716,38.3945,38.5239,124900.0
2006-04-07 13:00:00,56.51,57.14,56.49,57.1,137800.0,38.5103,38.9396,38.4967,38.9124,137800.0
2006-04-07 13:30:00,57.1,57.14,56.76,56.82,159200.0,38.9124,38.9396,38.6807,38.7216,159200.0
2006-04-07 14:00:00,56.82,56.94,56.5,56.5,97000.0,38.7216,38.8033,38.5035,38.5035,97000.0
2006-04-07 14:30:00,56.53,56.58,56.4,56.54,130100.0,38.5239,38.558,38.4353,38.5307,130100.0
2006-04-07 15:00:00,56.52,56.55,56.27,56.34,165500.0,38.5171,38.5376,38.3468,38.3945,165500.0
2006-04-07 15:30:00,56.34,56.59,56.25,56.42,205700.0,38.3945,38.5648,38.3331,38.449,205700.0
2006-04-10 09:30:00,57.8,58.3,56.88,57.04,489500.0,39.3894,39.7302,38.7625,38.8715,489500.0
2006-04-10 10:00:00,57.04,57.56,56.81,57.5,224900.0,38.8715,39.2259,38.7147,39.185,224900.0
2006-04-10 10:30:00,57.51,57.8,57.47,57.68,283300.0,39.1918,39.3894,39.1645,39.3076,283300.0
2006-04-10 11:00:00,57.68,57.86,57.67,57.86,119700.0,39.3076,39.4303,39.3008,39.4303,119700.0
2006-04-10 11:30:00,57.85,58.54,57.85,58.53,198400.0,39.4235,39.8937,39.4235,39.8869,198400.0
2006-04-10 12:00:00,58.54,58.65,58.35,58.4,140600.0,39.8937,39.9687,39.7642,39.7983,140600.0
2006-04-10 12:30:00,58.4,58.4,58.07,58.19,132300.0,39.7983,39.7983,39.5734,39.6552,132300.0
2006-04-10 13:00:00,58.19,58.19,58.01,58.01,72100.0,39.6552,39.6552,39.5325,39.5325,72100.0
2006-04-10 13:30:00,58.0,58.08,57.9,58.06,171100.0,39.5257,39.5802,39.4576,39.5666,171100.0
2006-04-10 14:00:00,58.06,58.15,57.92,57.93,138200.0,39.5666,39.6279,39.4712,39.478,138200.0
2006-04-10 14:30:00,57.94,57.94,57.67,57.79,157000.0,39.4848,39.4848,39.3008,39.3826,157000.0
2006-04-10 15:00:00,57.79,57.81,57.46,57.53,182200.0,39.3826,39.3962,39.1577,39.2054,182200.0
2006-04-10 15:30:00,57.53,57.75,57.5,57.66,235400.0,39.2054,39.3553,39.185,39.294,235400.0
2006-04-11 09:30:00,57.35,57.67,56.9,56.99,198000.0,39.0827,39.3008,38.7761,38.8374,198000.0
2006-04-11 10:00:00,57.0,57.1,56.56,56.89,140900.0,38.8442,38.9124,38.5444,38.7693,140900.0
2006-04-11 10:30:00,56.88,57.09,56.83,56.91,87800.0,38.7625,38.9056,38.7284,38.7829,87800.0
2006-04-11 11:00:00,56.87,56.92,56.8,56.9,92600.0,38.7556,38.7897,38.7079,38.7761,92600.0
2006-04-11 11:30:00,56.9,56.99,56.63,56.67,121700.0,38.7761,38.8374,38.5921,38.6193,121700.0
2006-04-11 12:00:00,56.67,56.68,56.33,56.52,78100.0,38.6193,38.6262,38.3876,38.5171,78100.0
2006-04-11 12:30:00,56.52,56.85,56.5,56.67,88900.0,38.5171,38.742,38.5035,38.6193,88900.0
2006-04-11 13:00:00,56.65,56.65,56.51,56.57,51400.0,38.6057,38.6057,38.5103,38.5512,51400.0
2006-04-11 13:30:00,56.56,56.56,56.41,56.5,211700.0,38.5444,38.5444,38.4422,38.5035,211700.0
2006-04-11 14:00:00,56.5,56.57,56.18,56.22,153100.0,38.5035,38.5512,38.2854,38.3127,153100.0
2006-04-11 14:30:00,56.21,56.56,56.21,56.4,105100.0,38.3059,38.5444,38.3059,38.4353,105100.0
2006-04-11 15:00:00,56.42,56.59,56.32,56.42,242800.0,38.449,38.5648,38.3808,38.449,242800.0
2006-04-11 15:30:00,56.42,56.61,56.42,56.56,251900.0,38.449,38.5785,38.449,38.5444,251900.0
2006-04-12 09:30:00,56.8,56.86,56.63,56.74,118000.0,38.7079,38.7488,38.5921,38.667,118000.0
2006-04-12 10:00:00,56.72,56.76,56.21,56.42,202900.0,38.6534,38.6807,38.3059,38.449,202900.0
2006-04-12 10:30:00,56.42,56.46,56.25,56.43,112100.0,38.449,38.4762,38.3331,38.4558,112100.0
2006-04-12 11:00:00,56.44,56.75,56.36,56.6,139700.0,38.4626,38.6739,38.4081,38.5716,139700.0
2006-04-12 11:30:00,56.59,56.6,56.47,56.58,73000.0,38.5648,38.5716,38.483,38.558,73000.0
2006-04-12 12:00:00,56.58,56.62,56.5,56.55,48200.0,38.558,38.5853,38.5035,38.5376,48200.0
2006-04-12 12:30:00,56.56,56.6,56.48,56.53,47100.0,38.5444,38.5716,38.4899,38.5239,47100.0
2006-04-12 13:00:00,56.5,56.56,56.48,56.49,41900.0,38.5035,38.5444,38.4899,38.4967,41900.0
2006-04-12 13:30:00,56.47,56.54,56.46,56.49,36100.0,38.483,38.5307,38.4762,38.4967,36100.0
2006-04-12 14:00:00,56.5,56.51,56.41,56.46,50200.0,38.5035,38.5103,38.4422,38.4762,50200.0
2006-04-12 14:30:00,56.45,56.54,56.45,56.5,63300.0,38.4694,38.5307,38.4694,38.5035,63300.0
2006-04-12 15:00:00,56.52,56.6,56.49,56.5,50000.0,38.5171,38.5716,38.4967,38.5035,50000.0
2006-04-12 15:30:00,56.51,56.94,56.51,56.94,191100.0,38.5103,38.8033,38.5103,38.8033,191100.0
2006-04-13 09:30:00,56.77,57.37,56.7,57.26,243200.0,38.6875,39.0964,38.6398,39.0214,243200.0
2006-04-13 10:00:00,57.3,57.58,57.25,57.44,148500.0,39.0487,39.2395,39.0146,39.1441,148500.0
2006-04-13 10:30:00,57.44,57.59,57.31,57.52,145900.0,39.1441,39.2463,39.0555,39.1986,145900.0
2006-04-13 11:00:00,57.53,58.1,57.45,58.04,185000.0,39.2054,39.5939,39.1509,39.553,185000.0
2006-04-13 11:30:00,58.03,58.07,57.79,58.05,200000.0,39.5462,39.5734,39.3826,39.5598,200000.0
2006-04-13 12:00:00,58.06,58.18,57.99,58.0,178100.0,39.5666,39.6484,39.5189,39.5257,178100.0
2006-04-13 12:30:00,58.0,58.03,57.89,57.92,71900.0,39.5257,39.5462,39.4507,39.4712,71900.0
2006-04-13 13:00:00,57.9,58.0,57.84,57.94,72600.0,39.4576,39.5257,39.4167,39.4848,72600.0
2006-04-13 13:30:00,57.94,58.05,57.93,58.04,147400.0,39.4848,39.5598,39.478,39.553,147400.0
2006-04-13 14:00:00,58.03,58.13,58.01,58.07,136800.0,39.5462,39.6143,39.5325,39.5734,136800.0
2006-04-13 14:30:00,58.09,58.24,58.05,58.11,267500.0,39.587,39.6893,39.5598,39.6007,267500.0
2006-04-13 15:00:00,58.12,58.17,57.98,58.07,268100.0,39.6075,39.6416,39.5121,39.5734,268100.0
2006-04-13 15:30:00,58.06,58.1,57.8,57.81,572900.0,39.5666,39.5939,39.3894,39.3962,572900.0
2006-04-17 09:30:00,59.45,59.54,58.71,59.03,676400.0,40.5138,40.5752,40.0096,40.2276,676400.0
2006-04-17 10:00:00,59.09,59.4,58.98,59.2,336800.0,40.2685,40.4798,40.1936,40.3435,336800.0
2006-04-17 10:30:00,59.25,59.29,59.14,59.2,238100.0,40.3776,40.4048,40.3026,40.3435,238100.0
2006-04-17 11:00:00,59.18,59.18,58.7,58.77,91300.0,40.3299,40.3299,40.0027,40.0504,91300.0
2006-04-17 11:30:00,58.74,58.95,58.71,58.9,66800.0,40.03,40.1731,40.0096,40.139,66800.0
2006-04-17 12:00:00,58.91,58.92,58.3,58.42,110400.0,40.1459,40.1527,39.7302,39.8119,110400.0
2006-04-17 12:30:00,58.4,58.82,58.2,58.31,82000.0,39.7983,40.0845,39.662,39.737,82000.0
2006-04-17 13:00:00,58.26,58.37,57.73,57.95,202000.0,39.7029,39.7779,39.3417,39.4916,202000.0
2006-04-17 13:30:00,57.95,58.0,57.57,57.59,92300.0,39.4916,39.5257,39.2327,39.2463,92300.0
2006-04-17 14:00:00,57.6,57.72,57.32,57.42,144200.0,39.2531,39.3349,39.0623,39.1304,144200.0
2006-04-17 14:30:00,57.47,57.56,57.39,57.41,271300.0,39.1645,39.2259,39.11,39.1236,271300.0
2006-04-17 15:00:00,57.4,57.76,57.39,57.67,236900.0,39.1168,39.3622,39.11,39.3008,236900.0
2006-04-17 15:30:00,57.68,57.8,57.52,57.58,177300.0,39.3076,39.3894,39.1986,39.2395,177300.0
2006-04-18 09:30:00,58.0,58.32,57.83,58.0,245200.0,39.5257,39.7438,39.4099,39.5257,245200.0
2006-04-18 10:00:00,58.0,58.21,58.0,58.04,131400.0,39.5257,39.6688,39.5257,39.553,131400.0
2006-04-18 10:30:00,58.04,58.13,58.0,58.02,70400.0,39.553,39.6143,39.5257,39.5393,70400.0
2006-04-18 11:00:00,58.01,58.18,58.0,58.17,91200.0,39.5325,39.6484,39.5257,39.6416,91200.0
2006-04-18 11:30:00,58.16,58.17,57.9,58.12,121300.0,39.6347,39.6416,39.4576,39.6075,121300.0
2006-04-18 12:00:00,58.12,58.55,58.1,58.31,119000.0,39.6075,39.9005,39.5939,39.737,119000.0
2006-04-18 12:30:00,58.32,58.5,58.31,58.49,61900.0,39.7438,39.8664,39.737,39.8596,61900.0
2006-04-18 13:00:00,58.5,58.56,58.34,58.45,60000.0,39.8664,39.9073,39.7574,39.8324,60000.0
2006-04-18 13:30:00,58.43,58.48,58.16,58.23,70500.0,39.8187,39.8528,39.6347,39.6824,70500.0
2006-04-18 14:00:00,58.22,58.53,58.22,58.4,167500.0,39.6756,39.8869,39.6756,39.7983,167500.0
2006-04-18 14:30:00,58.41,58.42,58.24,58.35,181700.0,39.8051,39.8119,39.6893,39.7642,181700.0
2006-04-18 15:00:00,58.35,58.62,58.34,58.5,178300.0,39.7642,39.9482,39.7574,39.8664,178300.0
2006-04-18 15:30:00,58.51,58.76,58.4,58.44,335400.0,39.8733,40.0436,39.7983,39.8256,335400.0
2006-04-19 09:30:00,59.75,59.75,58.71,58.75,272700.0,40.7183,40.7183,40.0096,40.0368,272700.0
2006-04-19 10:00:00,58.75,58.98,58.74,58.87,166900.0,40.0368,40.1936,40.03,40.1186,166900.0
2006-04-19 10:30:00,58.87,58.89,58.57,58.79,143800.0,40.1186,40.1322,39.9141,40.0641,143800.0
2006-04-19 11:00:00,58.81,59.16,58.79,59.06,107700.0,40.0777,40.3162,40.0641,40.2481,107700.0
2006-04-19 11:30:00,59.06,59.2,59.03,59.16,56300.0,40.2481,40.3435,40.2276,40.3162,56300.0
2006-04-19 12:00:00,59.16,59.2,59.0,59.0,77900.0,40.3162,40.3435,40.2072,40.2072,77900.0
2006-04-19 12:30:00,59.0,59.0,58.65,58.8,143900.0,40.2072,40.2072,39.9687,40.0709,143900.0
2006-04-19 13:00:00,58.79,58.86,58.72,58.76,112500.0,40.0641,40.1118,40.0164,40.0436,112500.0
2006-04-19 13:30:00,58.76,58.77,58.6,58.63,129800.0,40.0436,40.0504,39.9346,39.955,129800.0
2006-04-19 14:00:00,58.64,58.64,58.49,58.6,124000.0,39.9619,39.9619,39.8596,39.9346,124000.0
2006-04-19 14:30:00,58.6,58.66,58.5,58.62,188100.0,39.9346,39.9755,39.8664,39.9482,188100.0
2006-04-19 15:00:00,58.62,58.64,58.51,58.52,109300.0,39.9482,39.9619,39.8733,39.8801,109300.0
2006-04-19 15:30:00,58.51,58.61,58.48,58.58,179700.0,39.8733,39.9414,39.8528,39.921,179700.0
2006-04-20 09:30:00,58.71,58.71,58.25,58.55,154200.0,40.0096,40.0096,39.6961,39.9005,154200.0
2006-04-20 10:00:00,58.58,59.69,58.57,59.65,196700.0,39.921,40.6774,39.9141,40.6501,196700.0
2006-04-20 10:30:00,59.65,59.66,59.0,59.04,264000.0,40.6501,40.657,40.2072,40.2344,264000.0
2006-04-20 11:00:00,59.04,59.12,58.8,58.92,100100.0,40.2344,40.289,40.0709,40.1527,100100.0
2006-04-20 11:30:00,58.92,59.22,58.88,59.16,120100.0,40.1527,40.3571,40.1254,40.3162,120100.0
2006-04-20 12:00:00,59.16,59.2,58.92,59.11,130100.0,40.3162,40.3435,40.1527,40.2821,130100.0
2006-04-20 12:30:00,59.11,59.3,59.06,59.3,101400.0,40.2821,40.4116,40.2481,40.4116,101400.0
2006-04-20 13:00:00,59.3,59.35,58.94,58.94,82100.0,40.4116,40.4457,40.1663,40.1663,82100.0
2006-04-20 13:30:00,58.94,59.02,58.81,59.01,40700.0,40.1663,40.2208,40.0777,40.214,40700.0
2006-04-20 14:00:00,59.0,59.09,58.85,58.97,52100.0,40.2072,40.2685,40.105,40.1867,52100.0
2006-04-20 14:30:00,58.96,59.05,58.87,59.0,202100.0,40.1799,40.2413,40.1186,40.2072,202100.0
2006-04-20 15:00:00,59.0,59.28,58.99,59.1,92500.0,40.2072,40.398,40.2004,40.2753,92500.0
2006-04-20 15:30:00,59.1,59.25,58.97,59.11,260100.0,40.2753,40.3776,40.1867,40.2821,260100.0
2006-04-21 09:30:00,59.43,59.43,59.25,59.39,117700.0,40.5002,40.5002,40.3776,40.473,117700.0
2006-04-21 10:00:00,59.38,59.6,59.27,59.34,103200.0,40.4661,40.6161,40.3912,40.4389,103200.0
2006-04-21 10:30:00,59.34,59.49,59.28,59.33,133200.0,40.4389,40.5411,40.398,40.4321,133200.0
2006-04-21 11:00:00,59.33,59.6,59.22,59.52,182800.0,40.4321,40.6161,40.3571,40.5616,182800.0
2006-04-21 11:30:00,59.52,59.54,59.39,59.46,151300.0,40.5616,40.5752,40.473,40.5207,151300.0
2006-04-21 12:00:00,59.46,59.5,59.35,59.35,102700.0,40.5207,40.5479,40.4457,40.4457,102700.0
2006-04-21 12:30:00,59.35,59.54,59.26,59.51,170200.0,40.4457,40.5752,40.3844,40.5547,170200.0
2006-04-21 13:00:00,59.51,59.56,59.43,59.5,205200.0,40.5547,40.5888,40.5002,40.5479,205200.0
2006-04-21 13:30:00,59.49,59.52,59.45,59.51,137900.0,40.5411,40.5616,40.5138,40.5547,137900.0
2006-04-21 14:00:00,59.51,59.51,59.15,59.15,346700.0,40.5547,40.5547,40.3094,40.3094,346700.0
2006-04-21 14:30:00,59.14,59.15,58.34,58.46,265900.0,40.3026,40.3094,39.7574,39.8392,265900.0
2006-04-21 15:00:00,58.47,58.54,58.08,58.1,193300.0,39.846,39.8937,39.5802,39.5939,193300.0
2006-04-21 15:30:00,58.1,58.56,58.05,58.37,232200.0,39.5939,39.9073,39.5598,39.7779,232200.0
2006-04-24 09:30:00,58.25,58.46,57.99,57.99,165900.0,39.6961,39.8392,39.5189,39.5189,165900.0
2006-04-24 10:00:00,58.0,58.17,57.82,58.08,136500.0,39.5257,39.6416,39.403,39.5802,136500.0
2006-04-24 10:30:00,58.05,58.52,58.02,58.12,64700.0,39.5598,39.8801,39.5393,39.6075,64700.0
2006-04-24 11:00:00,58.13,58.2,57.97,58.0,89500.0,39.6143,39.662,39.5053,39.5257,89500.0
2006-04-24 11:30:00,58.01,58.08,57.98,58.06,45100.0,39.5325,39.5802,39.5121,39.5666,45100.0
2006-04-24 12:00:00,58.08,58.17,58.0,58.03,49300.0,39.5802,39.6416,39.5257,39.5462,49300.0
2006-04-24 12:30:00,58.03,58.14,58.0,58.08,32000.0,39.5462,39.6211,39.5257,39.5802,32000.0
2006-04-24 13:00:00,58.07,58.11,57.99,58.0,25500.0,39.5734,39.6007,39.5189,39.5257,25500.0
2006-04-24 13:30:00,58.02,58.26,57.95,58.19,31900.0,39.5393,39.7029,39.4916,39.6552,31900.0
2006-04-24 14:00:00,58.2,58.29,58.15,58.17,65200.0,39.662,39.7233,39.6279,39.6416,65200.0
2006-04-24 14:30:00,58.16,58.29,58.16,58.26,57500.0,39.6347,39.7233,39.6347,39.7029,57500.0
2006-04-24 15:00:00,58.26,58.31,58.24,58.31,78500.0,39.7029,39.737,39.6893,39.737,78500.0
2006-04-24 15:30:00,58.31,58.78,58.31,58.6,228400.0,39.737,40.0573,39.737,39.9346,228400.0
2006-04-25 09:30:00,58.8,59.2,58.75,59.14,195900.0,40.0709,40.3435,40.0368,40.3026,195900.0
2006-04-25 10:00:00,59.16,59.23,58.92,59.0,198000.0,40.3162,40.3639,40.1527,40.2072,198000.0
2006-04-25 10:30:00,59.0,59.01,58.75,58.96,243000.0,40.2072,40.214,40.0368,40.1799,243000.0
2006-04-25 11:00:00,58.96,59.14,58.91,59.09,104100.0,40.1799,40.3026,40.1459,40.2685,104100.0
2006-04-25 11:30:00,59.11,59.23,59.03,59.12,115100.0,40.2821,40.3639,40.2276,40.289,115100.0
2006-04-25 12:00:00,59.12,59.25,59.1,59.25,69500.0,40.289,40.3776,40.2753,40.3776,69500.0
2006-04-25 12:30:00,59.24,59.65,59.23,59.54,174000.0,40.3707,40.6501,40.3639,40.5752,174000.0
2006-04-25 13:00:00,59.53,59.53,59.22,59.41,69200.0,40.5684,40.5684,40.3571,40.4866,69200.0
2006-04-25 13:30:00,59.37,59.41,59.16,59.34,114300.0,40.4593,40.4866,40.3162,40.4389,114300.0
2006-04-25 14:00:00,59.34,59.49,59.3,59.47,77000.0,40.4389,40.5411,40.4116,40.5275,77000.0
2006-04-25 14:30:00,59.47,59.49,59.14,59.2,150200.0,40.5275,40.5411,40.3026,40.3435,150200.0
2006-04-25 15:00:00,59.2,59.32,59.18,59.27,100400.0,40.3435,40.4253,40.3299,40.3912,100400.0
2006-04-25 15:30:00,59.25,59.43,59.23,59.42,228000.0,40.3776,40.5002,40.3639,40.4934,228000.0
2006-04-26 09:30:00,59.49,59.92,59.48,59.88,95600.0,40.5411,40.8341,40.5343,40.8069,95600.0
2006-04-26 10:00:00,59.88,60.3,59.87,60.23,298300.0,40.8069,41.0931,40.8001,41.0454,298300.0
2006-04-26 10:30:00,60.23,60.58,60.21,60.42,257000.0,41.0454,41.2839,41.0318,41.1749,257000.0
2006-04-26 11:00:00,60.42,60.43,60.1,60.12,103000.0,41.1749,41.1817,40.9568,40.9704,103000.0
2006-04-26 11:30:00,60.12,60.17,60.01,60.07,107400.0,40.9704,41.0045,40.8955,40.9364,107400.0
2006-04-26 12:00:00,60.06,60.06,59.93,59.94,99400.0,40.9296,40.9296,40.841,40.8478,99400.0
2006-04-26 12:30:00,59.94,59.95,59.7,59.74,65600.0,40.8478,40.8546,40.6842,40.7115,65600.0
2006-04-26 13:00:00,59.74,60.14,59.74,60.1,69000.0,40.7115,40.9841,40.7115,40.9568,69000.0
2006-04-26 13:30:00,60.1,60.35,60.07,60.34,79200.0,40.9568,41.1272,40.9364,41.1204,79200.0
2006-04-26 14:00:00,60.37,60.44,60.27,60.35,163800.0,41.1408,41.1885,41.0727,41.1272,163800.0
2006-04-26 14:30:00,60.35,60.42,60.32,60.4,112400.0,41.1272,41.1749,41.1067,41.1613,112400.0
2006-04-26 15:00:00,60.41,60.57,60.4,60.43,209700.0,41.1681,41.2771,41.1613,41.1817,209700.0
2006-04-26 15:30:00,60.4,60.6,60.4,60.57,245100.0,41.1613,41.2975,41.1613,41.2771,245100.0
2006-04-27 09:30:00,60.6,60.71,59.99,59.99,152900.0,41.2975,41.3725,40.8818,40.8818,152900.0
2006-04-27 10:00:00,59.99,60.56,59.9,60.16,245600.0,40.8818,41.2703,40.8205,40.9977,245600.0
2006-04-27 10:30:00,60.17,60.47,60.17,60.36,160400.0,41.0045,41.209,41.0045,41.134,160400.0
2006-04-27 11:00:00,60.36,60.54,60.25,60.54,91400.0,41.134,41.2567,41.059,41.2567,91400.0
2006-04-27 11:30:00,60.55,60.81,60.3,60.7,86600.0,41.2635,41.4407,41.0931,41.3657,86600.0
2006-04-27 12:00:00,60.7,61.4,60.7,61.35,151000.0,41.3657,41.8427,41.3657,41.8087,151000.0
2006-04-27 12:30:00,61.35,61.36,60.93,61.03,150000.0,41.8087,41.8155,41.5224,41.5906,150000.0
2006-04-27 13:00:00,61.04,61.2,61.0,61.05,83000.0,41.5974,41.7064,41.5701,41.6042,83000.0
2006-04-27 13:30:00,61.0,61.01,60.61,60.88,95200.0,41.5701,41.577,41.3044,41.4884,95200.0
2006-04-27 14:00:00,60.88,60.97,60.65,60.83,47000.0,41.4884,41.5497,41.3316,41.4543,47000.0
2006-04-27 14:30:00,60.81,60.83,60.59,60.63,71900.0,41.4407,41.4543,41.2907,41.318,71900.0
2006-04-27 15:00:00,60.64,60.73,60.38,60.42,141900.0,41.3248,41.3861,41.1476,41.1749,141900.0
2006-04-27 15:30:00,60.39,60.42,60.23,60.32,178100.0,41.1544,41.1749,41.0454,41.1067,178100.0
2006-04-28 09:30:00,60.36,60.55,60.28,60.4,93800.0,41.134,41.2635,41.0795,41.1613,93800.0
2006-04-28 10:00:00,60.32,61.1,60.25,61.09,297200.0,41.1067,41.6383,41.059,41.6315,297200.0
2006-04-28 10:30:00,61.09,61.09,60.87,60.97,102000.0,41.6315,41.6315,41.4815,41.5497,102000.0
2006-04-28 11:00:00,60.94,61.1,60.88,61.01,74700.0,41.5293,41.6383,41.4884,41.577,74700.0
2006-04-28 11:30:00,61.0,61.08,60.89,60.97,50600.0,41.5701,41.6247,41.4952,41.5497,50600.0
2006-04-28 12:00:00,60.96,60.96,60.74,60.75,85900.0,41.5429,41.5429,41.393,41.3998,85900.0
2006-04-28 12:30:00,60.75,60.81,60.57,60.76,69500.0,41.3998,41.4407,41.2771,41.4066,69500.0
2006-04-28 13:00:00,60.76,60.97,60.66,60.7,57100.0,41.4066,41.5497,41.3384,41.3657,57100.0
2006-04-28 13:30:00,60.7,60.77,60.63,60.71,59100.0,41.3657,41.4134,41.318,41.3725,59100.0
2006-04-28 14:00:00,60.7,60.75,60.63,60.69,43800.0,41.3657,41.3998,41.318,41.3589,43800.0
2006-04-28 14:30:00,60.69,60.8,60.63,60.72,49100.0,41.3589,41.4338,41.318,41.3793,49100.0
2006-04-28 15:00:00,60.72,60.84,60.65,60.78,68900.0,41.3793,41.4611,41.3316,41.4202,68900.0
2006-04-28 15:30:00,60.77,60.87,60.67,60.73,161100.0,41.4134,41.4815,41.3453,41.3861,161100.0
2006-05-01 09:30:00,61.2,61.93,61.14,61.72,529500.0,41.7064,42.2039,41.6655,42.0608,529500.0
2006-05-01 10:00:00,61.75,62.13,61.61,61.8,357400.0,42.0812,42.3402,41.9858,42.1153,357400.0
2006-05-01 10:30:00,61.8,62.01,61.7,62.0,177100.0,42.1153,42.2584,42.0472,42.2516,177100.0
2006-05-01 11:00:00,62.01,62.03,61.86,61.96,174600.0,42.2584,42.2721,42.1562,42.2244,174600.0
2006-05-01 11:30:00,61.95,62.01,61.86,61.87,79000.0,42.2175,42.2584,42.1562,42.163,79000.0
2006-05-01 12:00:00,61.88,62.12,61.73,62.12,93800.0,42.1698,42.3334,42.0676,42.3334,93800.0
2006-05-01 12:30:00,61.83,61.83,61.27,61.3,209100.0,42.1358,42.1358,41.7541,41.7746,209100.0
2006-05-01 13:00:00,61.3,61.36,61.15,61.22,87100.0,41.7746,41.8155,41.6724,41.7201,87100.0
2006-05-01 13:30:00,61.21,61.22,61.0,61.0,99200.0,41.7133,41.7201,41.5701,41.5701,99200.0
2006-05-01 14:00:00,60.98,60.99,60.48,60.79,146700.0,41.5565,41.5633,41.2158,41.427,146700.0
2006-05-01 14:30:00,60.8,60.91,60.67,60.91,205900.0,41.4338,41.5088,41.3453,41.5088,205900.0
2006-05-01 15:00:00,60.92,61.0,60.7,60.77,153700.0,41.5156,41.5701,41.3657,41.4134,153700.0
2006-05-01 15:30:00,60.75,60.97,60.68,60.86,368600.0,41.3998,41.5497,41.3521,41.4747,368600.0
2006-05-02 09:30:00,61.02,61.8,60.88,61.32,396800.0,41.5838,42.1153,41.4884,41.7882,396800.0
2006-05-02 10:00:00,61.29,61.55,61.1,61.3,156900.0,41.7678,41.945,41.6383,41.7746,156900.0
2006-05-02 10:30:00,61.3,61.4,61.21,61.36,122600.0,41.7746,41.8427,41.7133,41.8155,122600.0
2006-05-02 11:00:00,61.37,61.39,61.27,61.32,147000.0,41.8223,41.8359,41.7541,41.7882,147000.0
2006-05-02 11:30:00,61.32,61.37,61.27,61.31,87900.0,41.7882,41.8223,41.7541,41.7814,87900.0
2006-05-02 12:00:00,61.31,61.32,61.15,61.28,85900.0,41.7814,41.7882,41.6724,41.761,85900.0
2006-05-02 12:30:00,61.3,61.44,61.29,61.37,98100.0,41.7746,41.87,41.7678,41.8223,98100.0
2006-05-02 13:00:00,61.37,61.38,61.27,61.29,75100.0,41.8223,41.8291,41.7541,41.7678,75100.0
2006-05-02 13:30:00,61.29,61.35,61.23,61.33,202000.0,41.7678,41.8087,41.7269,41.795,202000.0
2006-05-02 14:00:00,61.31,61.32,61.24,61.27,83800.0,41.7814,41.7882,41.7337,41.7541,83800.0
2006-05-02 14:30:00,61.27,61.33,61.0,61.14,199200.0,41.7541,41.795,41.5701,41.6655,199200.0
2006-05-02 15:00:00,61.12,61.25,61.09,61.2,127900.0,41.6519,41.7405,41.6315,41.7064,127900.0
2006-05-02 15:30:00,61.2,61.32,61.13,61.24,206100.0,41.7064,41.7882,41.6587,41.7337,206100.0
2006-05-03 09:30:00,60.6,60.95,60.58,60.72,231800.0,41.2975,41.5361,41.2839,41.3793,231800.0
2006-05-03 10:00:00,60.72,60.86,60.62,60.79,131300.0,41.3793,41.4747,41.3112,41.427,131300.0
2006-05-03 10:30:00,60.78,61.23,60.78,61.15,108900.0,41.4202,41.7269,41.4202,41.6724,108900.0
2006-05-03 11:00:00,61.16,61.43,61.15,61.29,78100.0,41.6792,41.8632,41.6724,41.7678,78100.0
2006-05-03 11:30:00,61.29,61.29,61.11,61.24,115400.0,41.7678,41.7678,41.6451,41.7337,115400.0
2006-05-03 12:00:00,61.22,61.24,61.1,61.12,57100.0,41.7201,41.7337,41.6383,41.6519,57100.0
2006-05-03 12:30:00,61.13,61.16,60.88,60.97,70000.0,41.6587,41.6792,41.4884,41.5497,70000.0
2006-05-03 13:00:00,60.95,61.0,60.63,60.66,59700.0,41.5361,41.5701,41.318,41.3384,59700.0
2006-05-03 13:30:00,60.66,60.75,60.57,60.62,65000.0,41.3384,41.3998,41.2771,41.3112,65000.0
2006-05-03 14:00:00,60.62,60.63,60.24,60.27,99200.0,41.3112,41.318,41.0522,41.0727,99200.0
2006-05-03 14:30:00,60.27,60.34,60.1,60.14,84800.0,41.0727,41.1204,40.9568,40.9841,84800.0
2006-05-03 15:00:00,60.13,60.2,59.9,60.2,212300.0,40.9773,41.025,40.8205,41.025,212300.0
2006-05-03 15:30:00,60.2,60.58,60.2,60.37,301100.0,41.025,41.2839,41.025,41.1408,301100.0
2006-05-04 09:30:00,62.69,63.52,62.42,62.7,1112400.0,42.7218,43.2875,42.5378,42.7287,1112400.0
2006-05-04 10:00:00,62.7,62.8,62.1,62.23,918600.0,42.7287,42.7968,42.3198,42.4084,918600.0
2006-05-04 10:30:00,62.23,62.33,61.74,62.05,548700.0,42.4084,42.4765,42.0744,42.2857,548700.0
2006-05-04 11:00:00,62.03,62.09,61.86,61.91,234600.0,42.2721,42.313,42.1562,42.1903,234600.0
2006-05-04 11:30:00,61.9,61.98,61.63,61.64,262000.0,42.1835,42.238,41.9995,42.0063,262000.0
2006-05-04 12:00:00,61.64,61.87,61.63,61.8,224100.0,42.0063,42.163,41.9995,42.1153,224100.0
2006-05-04 12:30:00,61.78,61.79,61.46,61.7,124400.0,42.1017,42.1085,41.8836,42.0472,124400.0
2006-05-04 13:00:00,61.7,62.05,61.6,61.91,178500.0,42.0472,42.2857,41.979,42.1903,178500.0
2006-05-04 13:30:00,61.93,62.36,61.92,62.35,215100.0,42.2039,42.4969,42.1971,42.4901,215100.0
2006-05-04 14:00:00,62.35,63.24,62.35,63.22,585000.0,42.4901,43.0967,42.4901,43.083,585000.0
2006-05-04 14:30:00,63.24,63.65,63.2,63.2,475500.0,43.0967,43.3761,43.0694,43.0694,475500.0
2006-05-04 15:00:00,63.2,63.34,62.97,63.22,320600.0,43.0694,43.1648,42.9127,43.083,320600.0
2006-05-04 15:30:00,63.28,63.41,63.05,63.25,572500.0,43.1239,43.2125,42.9672,43.1035,572500.0
2006-05-05 09:30:00,64.0,64.96,64.0,64.57,465500.0,43.6146,44.2688,43.6146,44.003,465500.0
2006-05-05 10:00:00,64.56,64.59,63.79,63.85,354000.0,43.9962,44.0166,43.4715,43.5124,354000.0
2006-05-05 10:30:00,63.88,64.08,63.65,63.96,217600.0,43.5328,43.6691,43.3761,43.5873,217600.0
2006-05-05 11:00:00,63.97,64.07,63.76,63.79,195800.0,43.5941,43.6623,43.451,43.4715,195800.0
2006-05-05 11:30:00,63.78,63.85,63.46,63.59,115000.0,43.4646,43.5124,43.2466,43.3352,115000.0
2006-05-05 12:00:00,63.6,63.63,63.12,63.39,91100.0,43.342,43.3624,43.0149,43.1989,91100.0
2006-05-05 12:30:00,63.38,63.62,63.38,63.41,69100.0,43.1921,43.3556,43.1921,43.2125,69100.0
2006-05-05 13:00:00,63.41,63.42,63.13,63.27,55400.0,43.2125,43.2193,43.0217,43.1171,55400.0
2006-05-05 13:30:00,63.25,63.45,63.24,63.39,77800.0,43.1035,43.2398,43.0967,43.1989,77800.0
2006-05-05 14:00:00,63.38,63.38,63.13,63.21,91800.0,43.1921,43.1921,43.0217,43.0762,91800.0
2006-05-05 14:30:00,63.21,63.4,63.15,63.31,89500.0,43.0762,43.2057,43.0353,43.1444,89500.0
2006-05-05 15:00:00,63.32,63.42,63.24,63.38,70300.0,43.1512,43.2193,43.0967,43.1921,70300.0
2006-05-05 15:30:00,63.39,63.6,63.37,63.38,267100.0,43.1989,43.342,43.1852,43.1921,267100.0
2006-05-08 09:30:00,63.45,64.41,63.45,64.32,348200.0,43.2398,43.894,43.2398,43.8326,348200.0
2006-05-08 10:00:00,64.35,64.45,64.19,64.44,109500.0,43.8531,43.9212,43.7441,43.9144,109500.0
2006-05-08 10:30:00,64.45,64.45,64.07,64.11,101200.0,43.9212,43.9212,43.6623,43.6895,101200.0
2006-05-08 11:00:00,64.11,64.14,63.9,64.0,65200.0,43.6895,43.71,43.5464,43.6146,65200.0
2006-05-08 11:30:00,63.99,64.17,63.97,64.07,81200.0,43.6078,43.7304,43.5941,43.6623,81200.0
2006-05-08 12:00:00,64.06,64.24,64.06,64.21,49600.0,43.6555,43.7781,43.6555,43.7577,49600.0
2006-05-08 12:30:00,64.22,64.35,64.12,64.3,43500.0,43.7645,43.8531,43.6964,43.819,43500.0
2006-05-08 13:00:00,64.3,64.36,64.13,64.22,51100.0,43.819,43.8599,43.7032,43.7645,51100.0
2006-05-08 13:30:00,64.22,64.39,64.21,64.38,72700.0,43.7645,43.8803,43.7577,43.8735,72700.0
2006-05-08 14:00:00,64.39,64.85,64.39,64.84,189600.0,43.8803,44.1938,43.8803,44.187,189600.0
2006-05-08 14:30:00,64.84,65.1,64.76,65.01,149500.0,44.187,44.3642,44.1325,44.3029,149500.0
2006-05-08 15:00:00,65.0,65.04,64.88,64.95,128800.0,44.2961,44.3233,44.2143,44.262,128800.0
2006-05-08 15:30:00,64.95,65.19,64.92,65.04,349000.0,44.262,44.4255,44.2415,44.3233,349000.0
2006-05-09 09:30:00,64.6,64.8,64.08,64.5,143300.0,44.0235,44.1598,43.6691,43.9553,143300.0
2006-05-09 10:00:00,64.52,64.69,64.4,64.47,172300.0,43.9689,44.0848,43.8872,43.9349,172300.0
2006-05-09 10:30:00,64.47,64.62,64.36,64.38,137100.0,43.9349,44.0371,43.8599,43.8735,137100.0
2006-05-09 11:00:00,64.38,64.59,64.36,64.46,142000.0,43.8735,44.0166,43.8599,43.9281,142000.0
2006-05-09 11:30:00,64.43,64.62,64.38,64.38,126400.0,43.9076,44.0371,43.8735,43.8735,126400.0
2006-05-09 12:00:00,64.39,64.55,64.38,64.48,84200.0,43.8803,43.9894,43.8735,43.9417,84200.0
2006-05-09 12:30:00,64.47,64.53,64.46,64.5,90600.0,43.9349,43.9758,43.9281,43.9553,90600.0
2006-05-09 13:00:00,64.53,64.53,64.35,64.48,87200.0,43.9758,43.9758,43.8531,43.9417,87200.0
2006-05-09 13:30:00,64.48,64.52,64.35,64.45,126800.0,43.9417,43.9689,43.8531,43.9212,126800.0
2006-05-09 14:00:00,64.48,64.57,64.34,64.49,147900.0,43.9417,44.003,43.8463,43.9485,147900.0
2006-05-09 14:30:00,64.48,64.5,64.3,64.37,58400.0,43.9417,43.9553,43.819,43.8667,58400.0
2006-05-09 15:00:00,64.37,64.52,64.31,64.32,90200.0,43.8667,43.9689,43.8258,43.8326,90200.0
2006-05-09 15:30:00,64.31,64.57,64.31,64.42,136000.0,43.8258,44.003,43.8258,43.9008,136000.0
2006-05-10 09:30:00,64.16,64.78,64.1,64.67,156400.0,43.7236,44.1461,43.6827,44.0712,156400.0
2006-05-10 10:00:00,64.68,64.86,64.65,64.7,107400.0,44.078,44.2006,44.0575,44.0916,107400.0
2006-05-10 10:30:00,64.71,64.8,64.58,64.58,42400.0,44.0984,44.1598,44.0098,44.0098,42400.0
2006-05-10 11:00:00,64.59,64.6,64.35,64.57,47800.0,44.0166,44.0235,43.8531,44.003,47800.0
2006-05-10 11:30:00,64.57,64.82,64.57,64.72,62200.0,44.003,44.1734,44.003,44.1052,62200.0
2006-05-10 12:00:00,64.72,64.72,64.58,64.62,30500.0,44.1052,44.1052,44.0098,44.0371,30500.0
2006-05-10 12:30:00,64.6,64.82,64.6,64.82,39900.0,44.0235,44.1734,44.0235,44.1734,39900.0
2006-05-10 13:00:00,64.81,64.97,64.71,64.96,29100.0,44.1666,44.2756,44.0984,44.2688,29100.0
2006-05-10 13:30:00,64.96,65.1,64.92,64.95,94100.0,44.2688,44.3642,44.2415,44.262,94100.0
2006-05-10 14:00:00,64.94,64.99,64.7,64.83,122500.0,44.2552,44.2892,44.0916,44.1802,122500.0
2006-05-10 14:30:00,64.83,64.85,64.47,64.74,124100.0,44.1802,44.1938,43.9349,44.1189,124100.0
2006-05-10 15:00:00,64.72,64.81,64.66,64.72,47400.0,44.1052,44.1666,44.0643,44.1052,47400.0
2006-05-10 15:30:00,64.74,64.75,64.65,64.67,156300.0,44.1189,44.1257,44.0575,44.0712,156300.0
2006-05-11 09:30:00,64.08,64.25,63.65,63.76,220500.0,43.6691,43.7849,43.3761,43.451,220500.0
2006-05-11 10:00:00,63.79,63.94,63.6,63.74,94000.0,43.4715,43.5737,43.342,43.4374,94000.0
2006-05-11 10:30:00,63.76,63.8,63.2,63.2,153600.0,43.451,43.4783,43.0694,43.0694,153600.0
2006-05-11 11:00:00,63.21,63.5,63.19,63.43,95800.0,43.0762,43.2738,43.0626,43.2261,95800.0
2006-05-11 11:30:00,63.43,63.5,63.13,63.21,122700.0,43.2261,43.2738,43.0217,43.0762,122700.0
2006-05-11 12:00:00,63.22,63.26,62.69,62.77,113400.0,43.083,43.1103,42.7218,42.7764,113400.0
2006-05-11 12:30:00,62.77,62.81,62.45,62.66,139400.0,42.7764,42.8036,42.5583,42.7014,139400.0
2006-05-11 13:00:00,62.66,62.73,62.5,62.69,91800.0,42.7014,42.7491,42.5924,42.7218,91800.0
2006-05-11 13:30:00,62.7,62.98,62.66,62.8,102400.0,42.7287,42.9195,42.7014,42.7968,102400.0
2006-05-11 14:00:00,62.81,62.91,62.71,62.79,97200.0,42.8036,42.8718,42.7355,42.79,97200.0
2006-05-11 14:30:00,62.8,62.83,62.58,62.6,72700.0,42.7968,42.8172,42.6469,42.6605,72700.0
2006-05-11 15:00:00,62.62,62.64,62.49,62.55,152900.0,42.6741,42.6878,42.5855,42.6264,152900.0
2006-05-11 15:30:00,62.56,62.78,62.46,62.54,241800.0,42.6332,42.7832,42.5651,42.6196,241800.0
2006-05-12 09:30:00,62.24,62.48,61.79,61.79,110600.0,42.4152,42.5787,42.1085,42.1085,110600.0
2006-05-12 10:00:00,61.81,62.13,61.23,61.27,189600.0,42.1221,42.3402,41.7269,41.7541,189600.0
2006-05-12 10:30:00,61.3,61.67,61.23,61.56,104500.0,41.7746,42.0267,41.7269,41.9518,104500.0
2006-05-12 11:00:00,61.59,61.98,61.4,61.9,78800.0,41.9722,42.238,41.8427,42.1835,78800.0
2006-05-12 11:30:00,61.9,61.93,61.46,61.66,73800.0,42.1835,42.2039,41.8836,42.0199,73800.0
2006-05-12 12:00:00,61.66,62.01,61.66,61.93,43500.0,42.0199,42.2584,42.0199,42.2039,43500.0
2006-05-12 12:30:00,61.92,61.92,61.56,61.77,56200.0,42.1971,42.1971,41.9518,42.0949,56200.0
2006-05-12 13:00:00,61.81,61.87,61.61,61.81,63300.0,42.1221,42.163,41.9858,42.1221,63300.0
2006-05-12 13:30:00,61.81,61.9,61.64,61.65,39400.0,42.1221,42.1835,42.0063,42.0131,39400.0
2006-05-12 14:00:00,61.65,61.78,61.51,61.54,68400.0,42.0131,42.1017,41.9177,41.9381,68400.0
2006-05-12 14:30:00,61.53,61.54,61.27,61.27,55800.0,41.9313,41.9381,41.7541,41.7541,55800.0
2006-05-12 15:00:00,61.28,61.46,61.26,61.41,92400.0,41.761,41.8836,41.7473,41.8495,92400.0
2006-05-12 15:30:00,61.4,61.55,61.34,61.39,182000.0,41.8427,41.945,41.8018,41.8359,182000.0
2006-05-15 09:30:00,61.3,62.18,61.02,61.87,197900.0,41.7746,42.3743,41.5838,42.163,197900.0
2006-05-15 10:00:00,61.85,62.08,61.39,62.0,95100.0,42.1494,42.3061,41.8359,42.2516,95100.0
2006-05-15 10:30:00,61.98,62.23,61.55,61.56,101600.0,42.238,42.4084,41.945,41.9518,101600.0
2006-05-15 11:00:00,61.54,61.74,61.46,61.47,64300.0,41.9381,42.0744,41.8836,41.8904,64300.0
2006-05-15 11:30:00,61.48,61.63,61.32,61.46,85900.0,41.8972,41.9995,41.7882,41.8836,85900.0
2006-05-15 12:00:00,61.46,61.54,61.27,61.3,48400.0,41.8836,41.9381,41.7541,41.7746,48400.0
2006-05-15 12:30:00,61.31,61.38,61.18,61.3,62600.0,41.7814,41.8291,41.6928,41.7746,62600.0
2006-05-15 13:00:00,61.27,61.28,60.92,61.0,87600.0,41.7541,41.761,41.5156,41.5701,87600.0
2006-05-15 13:30:00,60.99,61.06,60.77,60.8,91700.0,41.5633,41.611,41.4134,41.4338,91700.0
2006-05-15 14:00:00,60.8,60.97,60.67,60.78,81100.0,41.4338,41.5497,41.3453,41.4202,81100.0
2006-05-15 14:30:00,60.78,60.81,60.44,60.58,172900.0,41.4202,41.4407,41.1885,41.2839,172900.0
2006-05-15 15:00:00,60.57,60.98,60.55,60.82,110100.0,41.2771,41.5565,41.2635,41.4475,110100.0
2006-05-15 15:30:00,60.81,61.47,60.8,61.38,215000.0,41.4407,41.8904,41.4338,41.8291,215000.0
2006-05-16 09:30:00,61.36,61.99,60.23,60.63,158700.0,41.8155,42.2448,41.0454,41.318,158700.0
2006-05-16 10:00:00,60.7,61.0,60.26,60.46,195300.0,41.3657,41.5701,41.0658,41.2021,195300.0
2006-05-16 10:30:00,60.46,60.66,60.25,60.5,122600.0,41.2021,41.3384,41.059,41.2294,122600.0
2006-05-16 11:00:00,60.54,60.66,60.44,60.49,109800.0,41.2567,41.3384,41.1885,41.2226,109800.0
2006-05-16 11:30:00,60.49,60.49,60.14,60.19,171100.0,41.2226,41.2226,40.9841,41.0181,171100.0
2006-05-16 12:00:00,60.21,60.28,60.01,60.17,172700.0,41.0318,41.0795,40.8955,41.0045,172700.0
2006-05-16 12:30:00,60.17,60.32,60.14,60.27,93900.0,41.0045,41.1067,40.9841,41.0727,93900.0
2006-05-16 13:00:00,60.27,60.63,60.25,60.37,122900.0,41.0727,41.318,41.059,41.1408,122900.0
2006-05-16 13:30:00,60.34,60.41,60.06,60.19,88700.0,41.1204,41.1681,40.9296,41.0181,88700.0
2006-05-16 14:00:00,60.21,60.22,60.06,60.14,103300.0,41.0318,41.0386,40.9296,40.9841,103300.0
2006-05-16 14:30:00,60.14,60.4,60.14,60.34,148600.0,40.9841,41.1613,40.9841,41.1204,148600.0
2006-05-16 15:00:00,60.33,60.35,60.02,60.06,216000.0,41.1136,41.1272,40.9023,40.9296,216000.0
2006-05-16 15:30:00,60.04,60.1,59.5,59.75,635300.0,40.9159,40.9568,40.5479,40.7183,635300.0
2006-05-17 09:30:00,59.73,61.4,59.25,61.09,1894700.0,40.7047,41.8427,40.3776,41.6315,1894700.0
2006-05-17 10:00:00,61.08,61.23,60.55,61.11,798200.0,41.6247,41.7269,41.2635,41.6451,798200.0
2006-05-17 10:30:00,61.11,61.38,60.96,61.17,680500.0,41.6451,41.8291,41.5429,41.686,680500.0
2006-05-17 11:00:00,61.17,61.19,60.68,60.94,395000.0,41.686,41.6996,41.3521,41.5293,395000.0
2006-05-17 11:30:00,60.92,61.02,60.67,60.88,350400.0,41.5156,41.5838,41.3453,41.4884,350400.0
2006-05-17 12:00:00,60.88,61.11,60.87,61.04,197900.0,41.4884,41.6451,41.4815,41.5974,197900.0
2006-05-17 12:30:00,61.05,61.47,61.05,61.43,181400.0,41.6042,41.8904,41.6042,41.8632,181400.0
2006-05-17 13:00:00,61.47,61.7,61.17,61.41,230300.0,41.8904,42.0472,41.686,41.8495,230300.0
2006-05-17 13:30:00,61.41,61.73,61.25,61.69,241700.0,41.8495,42.0676,41.7405,42.0404,241700.0
2006-05-17 14:00:00,61.7,61.89,61.6,61.83,480000.0,42.0472,42.1767,41.979,42.1358,480000.0
2006-05-17 14:30:00,61.83,61.84,61.39,61.49,346500.0,42.1358,42.1426,41.8359,41.9041,346500.0
2006-05-17 15:00:00,61.49,61.5,61.0,61.3,486100.0,41.9041,41.9109,41.5701,41.7746,486100.0
2006-05-17 15:30:00,61.29,61.6,61.01,61.01,756600.0,41.7678,41.979,41.577,41.577,756600.0
2006-05-18 09:30:00,61.6,62.15,61.5,61.82,399800.0,41.979,42.3538,41.9109,42.129,399800.0
2006-05-18 10:00:00,61.83,61.85,61.03,61.18,287000.0,42.1358,42.1494,41.5906,41.6928,287000.0
2006-05-18 10:30:00,61.18,61.18,60.48,60.56,248700.0,41.6928,41.6928,41.2158,41.2703,248700.0
2006-05-18 11:00:00,60.56,61.1,60.3,61.01,179300.0,41.2703,41.6383,41.0931,41.577,179300.0
2006-05-18 11:30:00,61.04,61.36,60.63,60.97,128700.0,41.5974,41.8155,41.318,41.5497,128700.0
2006-05-18 12:00:00,61.05,61.18,60.85,61.14,72500.0,41.6042,41.6928,41.4679,41.6655,72500.0
2006-05-18 12:30:00,61.11,61.24,61.0,61.0,61300.0,41.6451,41.7337,41.5701,41.5701,61300.0
2006-05-18 13:00:00,61.0,61.0,60.81,60.92,69000.0,41.5701,41.5701,41.4407,41.5156,69000.0
2006-05-18 13:30:00,60.92,61.04,60.85,60.98,55100.0,41.5156,41.5974,41.4679,41.5565,55100.0
2006-05-18 14:00:00,60.96,60.99,60.82,60.92,62900.0,41.5429,41.5633,41.4475,41.5156,62900.0
2006-05-18 14:30:00,60.93,61.29,60.93,61.23,130600.0,41.5224,41.7678,41.5224,41.7269,130600.0
2006-05-18 15:00:00,61.25,61.34,61.16,61.17,288300.0,41.7405,41.8018,41.6792,41.686,288300.0
2006-05-18 15:30:00,61.16,61.28,61.1,61.21,329200.0,41.6792,41.761,41.6383,41.7133,329200.0
2006-05-19 09:30:00,62.55,62.68,61.92,62.19,378200.0,42.6264,42.715,42.1971,42.3811,378200.0
2006-05-19 10:00:00,62.14,62.15,61.75,62.1,168000.0,42.347,42.3538,42.0812,42.3198,168000.0
2006-05-19 10:30:00,62.09,62.5,61.99,62.29,143500.0,42.313,42.5924,42.2448,42.4492,143500.0
2006-05-19 11:00:00,62.29,62.35,61.65,62.15,162100.0,42.4492,42.4901,42.0131,42.3538,162100.0
2006-05-19 11:30:00,62.2,62.24,61.87,61.94,94900.0,42.3879,42.4152,42.163,42.2107,94900.0
2006-05-19 12:00:00,61.94,62.25,61.94,62.1,97700.0,42.2107,42.422,42.2107,42.3198,97700.0
2006-05-19 12:30:00,62.11,62.14,62.02,62.06,98600.0,42.3266,42.347,42.2652,42.2925,98600.0
2006-05-19 13:00:00,62.03,62.14,61.88,62.07,84900.0,42.2721,42.347,42.1698,42.2993,84900.0
2006-05-19 13:30:00,62.08,62.4,61.98,62.35,84400.0,42.3061,42.5242,42.238,42.4901,84400.0
2006-05-19 14:00:00,62.35,62.35,62.12,62.16,103100.0,42.4901,42.4901,42.3334,42.3607,103100.0
2006-05-19 14:30:00,62.15,62.16,61.58,61.62,165500.0,42.3538,42.3607,41.9654,41.9927,165500.0
2006-05-19 15:00:00,61.65,61.81,61.3,61.8,176900.0,42.0131,42.1221,41.7746,42.1153,176900.0
2006-05-19 15:30:00,61.8,62.17,61.67,62.0,200900.0,42.1153,42.3675,42.0267,42.2516,200900.0
2006-05-22 09:30:00,61.35,61.42,60.0,60.05,347900.0,41.8087,41.8564,40.8887,40.9227,347900.0
2006-05-22 10:00:00,60.0,60.05,58.86,59.59,403800.0,40.8887,40.9227,40.1118,40.6093,403800.0
2006-05-22 10:30:00,59.62,60.23,59.43,60.12,177500.0,40.6297,41.0454,40.5002,40.9704,177500.0
2006-05-22 11:00:00,60.13,60.18,59.5,59.58,191000.0,40.9773,41.0113,40.5479,40.6024,191000.0
2006-05-22 11:30:00,59.6,59.89,58.51,58.91,319700.0,40.6161,40.8137,39.8733,40.1459,319700.0
2006-05-22 12:00:00,58.93,59.2,58.77,59.18,165100.0,40.1595,40.3435,40.0504,40.3299,165100.0
2006-05-22 12:30:00,59.19,59.5,59.1,59.34,229200.0,40.3367,40.5479,40.2753,40.4389,229200.0
2006-05-22 13:00:00,59.35,59.73,59.23,59.69,116600.0,40.4457,40.7047,40.3639,40.6774,116600.0
2006-05-22 13:30:00,59.72,59.91,59.45,59.82,110600.0,40.6978,40.8273,40.5138,40.766,110600.0
2006-05-22 14:00:00,59.83,60.83,59.5,60.7,200100.0,40.7728,41.4543,40.5479,41.3657,200100.0
2006-05-22 14:30:00,60.71,60.9,60.53,60.6,148900.0,41.3725,41.502,41.2498,41.2975,148900.0
2006-05-22 15:00:00,60.61,61.2,60.45,61.19,168200.0,41.3044,41.7064,41.1953,41.6996,168200.0
2006-05-22 15:30:00,61.25,61.4,60.56,60.62,324400.0,41.7405,41.8427,41.2703,41.3112,324400.0
2006-05-23 09:30:00,61.0,61.65,61.0,61.44,238900.0,41.5701,42.0131,41.5701,41.87,238900.0
2006-05-23 10:00:00,61.43,61.51,60.86,60.95,177300.0,41.8632,41.9177,41.4747,41.5361,177300.0
2006-05-23 10:30:00,60.98,61.25,60.93,61.08,121000.0,41.5565,41.7405,41.5224,41.6247,121000.0
2006-05-23 11:00:00,61.09,61.26,60.7,60.74,175400.0,41.6315,41.7473,41.3657,41.393,175400.0
2006-05-23 11:30:00,60.73,60.8,60.41,60.41,177700.0,41.3861,41.4338,41.1681,41.1681,177700.0
2006-05-23 12:00:00,60.4,60.42,59.93,59.94,158100.0,41.1613,41.1749,40.841,40.8478,158100.0
2006-05-23 12:30:00,59.94,60.11,59.89,59.93,136000.0,40.8478,40.9636,40.8137,40.841,136000.0
2006-05-23 13:00:00,59.92,60.31,59.91,60.23,91000.0,40.8341,41.0999,40.8273,41.0454,91000.0
2006-05-23 13:30:00,60.26,60.47,60.21,60.38,168500.0,41.0658,41.209,41.0318,41.1476,168500.0
2006-05-23 14:00:00,60.38,60.65,60.29,60.65,174700.0,41.1476,41.3316,41.0863,41.3316,174700.0
2006-05-23 14:30:00,60.66,61.19,60.64,60.71,263800.0,41.3384,41.6996,41.3248,41.3725,263800.0
2006-05-23 15:00:00,60.72,60.78,60.51,60.62,174700.0,41.3793,41.4202,41.2362,41.3112,174700.0
2006-05-23 15:30:00,60.62,60.68,60.09,60.1,312400.0,41.3112,41.3521,40.95,40.9568,312400.0
2006-05-24 09:30:00,59.7,59.95,58.94,59.73,312300.0,40.6842,40.8546,40.1663,40.7047,312300.0
2006-05-24 10:00:00,59.75,59.9,59.45,59.75,216100.0,40.7183,40.8205,40.5138,40.7183,216100.0
2006-05-24 10:30:00,59.75,60.04,59.72,59.83,141800.0,40.7183,40.9159,40.6978,40.7728,141800.0
2006-05-24 11:00:00,59.84,59.84,59.0,59.0,105900.0,40.7796,40.7796,40.2072,40.2072,105900.0
2006-05-24 11:30:00,59.01,59.17,58.61,59.0,243000.0,40.214,40.323,39.9414,40.2072,243000.0
2006-05-24 12:00:00,59.0,59.09,58.69,58.69,135600.0,40.2072,40.2685,39.9959,39.9959,135600.0
2006-05-24 12:30:00,58.65,58.93,58.6,58.73,116000.0,39.9687,40.1595,39.9346,40.0232,116000.0
2006-05-24 13:00:00,58.73,58.74,58.33,58.41,160000.0,40.0232,40.03,39.7506,39.8051,160000.0
2006-05-24 13:30:00,58.41,58.72,58.27,58.64,205000.0,39.8051,40.0164,39.7097,39.9619,205000.0
2006-05-24 14:00:00,58.62,58.86,58.37,58.42,226700.0,39.9482,40.1118,39.7779,39.8119,226700.0
2006-05-24 14:30:00,58.42,58.88,58.39,58.82,197600.0,39.8119,40.1254,39.7915,40.0845,197600.0
2006-05-24 15:00:00,58.84,58.85,58.25,58.4,263300.0,40.0981,40.105,39.6961,39.7983,263300.0
2006-05-24 15:30:00,58.4,58.71,58.31,58.61,362200.0,39.7983,40.0096,39.737,39.9414,362200.0
2006-05-25 09:30:00,59.2,59.39,58.9,58.97,236500.0,40.4638,40.5936,40.2587,40.3066,236500.0
2006-05-25 10:00:00,58.99,59.05,58.55,58.67,297500.0,40.3202,40.3612,40.0195,40.1015,297500.0
2006-05-25 10:30:00,58.7,58.89,58.61,58.88,172100.0,40.122,40.2519,40.0605,40.2451,172100.0
2006-05-25 11:00:00,58.87,59.15,58.85,59.02,87900.0,40.2382,40.4296,40.2245,40.3407,87900.0
2006-05-25 11:30:00,59.01,59.1,58.94,59.0,87000.0,40.3339,40.3954,40.2861,40.3271,87000.0
2006-05-25 12:00:00,59.0,59.0,58.92,59.0,139400.0,40.3271,40.3271,40.2724,40.3271,139400.0
2006-05-25 12:30:00,58.98,59.12,58.86,58.94,127600.0,40.3134,40.4091,40.2314,40.2861,127600.0
2006-05-25 13:00:00,58.94,58.94,58.87,58.89,23300.0,40.2861,40.2861,40.2382,40.2519,23300.0
2006-05-25 13:30:00,58.89,58.92,58.72,58.88,80000.0,40.2519,40.2724,40.1357,40.2451,80000.0
2006-05-25 14:00:00,58.87,58.99,58.85,58.91,38700.0,40.2382,40.3202,40.2245,40.2656,38700.0
2006-05-25 14:30:00,58.92,58.95,58.84,58.9,83000.0,40.2724,40.2929,40.2177,40.2587,83000.0
2006-05-25 15:00:00,58.92,59.1,58.82,58.86,208000.0,40.2724,40.3954,40.204,40.2314,208000.0
2006-05-25 15:30:00,58.87,58.88,58.69,58.74,312300.0,40.2382,40.2451,40.1152,40.1494,312300.0
2006-05-26 09:30:00,59.2,59.2,58.66,58.87,193200.0,40.4638,40.4638,40.0947,40.2382,193200.0
2006-05-26 10:00:00,58.86,59.94,58.8,59.72,363200.0,40.2314,40.9696,40.1904,40.8192,363200.0
2006-05-26 10:30:00,59.69,60.11,59.47,59.75,300300.0,40.7987,41.0858,40.6483,40.8397,300300.0
2006-05-26 11:00:00,59.76,60.09,59.71,59.82,86700.0,40.8465,41.0721,40.8124,40.8876,86700.0
2006-05-26 11:30:00,59.81,60.23,59.79,60.23,76500.0,40.8807,41.1678,40.867,41.1678,76500.0
2006-05-26 12:00:00,60.24,60.32,60.03,60.15,74100.0,41.1746,41.2293,41.0311,41.1131,74100.0
2006-05-26 12:30:00,60.15,60.23,60.08,60.08,51900.0,41.1131,41.1678,41.0653,41.0653,51900.0
2006-05-26 13:00:00,60.07,60.12,59.81,59.9,97300.0,41.0584,41.0926,40.8807,40.9422,97300.0
2006-05-26 13:30:00,59.89,60.15,59.89,60.13,58300.0,40.9354,41.1131,40.9354,41.0994,58300.0
2006-05-26 14:00:00,60.12,60.29,60.12,60.26,92800.0,41.0926,41.2088,41.0926,41.1883,92800.0
2006-05-26 14:30:00,60.26,60.28,59.98,59.99,68300.0,41.1883,41.202,40.9969,41.0037,68300.0
2006-05-26 15:00:00,60.0,60.13,59.98,60.02,54000.0,41.0106,41.0994,40.9969,41.0243,54000.0
2006-05-26 15:30:00,60.01,60.02,59.79,59.9,105800.0,41.0174,41.0243,40.867,40.9422,105800.0
2006-05-30 09:30:00,59.7,59.7,57.82,58.71,322000.0,40.8055,40.8055,39.5205,40.1289,322000.0
2006-05-30 10:00:00,58.69,59.15,58.59,59.07,266000.0,40.1152,40.4296,40.0468,40.3749,266000.0
2006-05-30 10:30:00,59.05,59.14,58.75,58.82,128000.0,40.3612,40.4228,40.1562,40.204,128000.0
2006-05-30 11:00:00,58.81,58.95,58.46,58.46,68400.0,40.1972,40.2929,39.958,39.958,68400.0
2006-05-30 11:30:00,58.46,58.7,58.08,58.25,110900.0,39.958,40.122,39.6982,39.8144,110900.0
2006-05-30 12:00:00,58.2,58.21,58.09,58.18,68300.0,39.7803,39.7871,39.7051,39.7666,68300.0
2006-05-30 12:30:00,58.19,58.33,58.13,58.18,67800.0,39.7734,39.8691,39.7324,39.7666,67800.0
2006-05-30 13:00:00,58.17,58.3,58.13,58.16,50600.0,39.7598,39.8486,39.7324,39.7529,50600.0
2006-05-30 13:30:00,58.17,58.36,58.07,58.33,59800.0,39.7598,39.8896,39.6914,39.8691,59800.0
2006-05-30 14:00:00,58.36,58.6,58.35,58.58,68100.0,39.8896,40.0537,39.8828,40.04,68100.0
2006-05-30 14:30:00,58.58,58.78,58.53,58.67,67600.0,40.04,40.1767,40.0058,40.1015,67600.0
2006-05-30 15:00:00,58.67,58.67,58.11,58.48,118300.0,40.1015,40.1015,39.7187,39.9716,118300.0
2006-05-30 15:30:00,58.44,58.45,58.07,58.12,177000.0,39.9443,39.9511,39.6914,39.7256,177000.0
2006-05-31 09:30:00,58.14,58.62,58.14,58.45,130600.0,39.7393,40.0673,39.7393,39.9511,130600.0
2006-05-31 10:00:00,58.45,58.55,58.14,58.51,162800.0,39.9511,40.0195,39.7393,39.9922,162800.0
2006-05-31 10:30:00,58.49,59.3,58.49,58.95,150100.0,39.9785,40.5321,39.9785,40.2929,150100.0
2006-05-31 11:00:00,58.95,59.09,58.81,59.09,114700.0,40.2929,40.3886,40.1972,40.3886,114700.0
2006-05-31 11:30:00,59.09,59.14,58.71,58.73,82700.0,40.3886,40.4228,40.1289,40.1425,82700.0
2006-05-31 12:00:00,58.75,58.87,58.64,58.83,73600.0,40.1562,40.2382,40.081,40.2109,73600.0
2006-05-31 12:30:00,58.83,58.91,58.5,58.58,63000.0,40.2109,40.2656,39.9853,40.04,63000.0
2006-05-31 13:00:00,58.56,58.6,58.5,58.58,18500.0,40.0263,40.0537,39.9853,40.04,18500.0
2006-05-31 13:30:00,58.59,58.7,58.1,58.12,121800.0,40.0468,40.122,39.7119,39.7256,121800.0
2006-05-31 14:00:00,58.1,58.2,57.82,58.2,191900.0,39.7119,39.7803,39.5205,39.7803,191900.0
2006-05-31 14:30:00,58.2,58.3,57.87,57.9,166100.0,39.7803,39.8486,39.5547,39.5752,166100.0
2006-05-31 15:00:00,57.9,57.97,57.62,57.78,247300.0,39.5752,39.6231,39.3838,39.4932,247300.0
2006-05-31 15:30:00,57.78,58.21,57.78,57.89,508200.0,39.4932,39.7871,39.4932,39.5684,508200.0
2006-06-01 09:30:00,57.95,58.09,57.72,58.0,312300.0,39.6094,39.7051,39.4522,39.6436,312300.0
2006-06-01 10:00:00,57.98,58.09,57.65,57.78,241000.0,39.6299,39.7051,39.4043,39.4932,241000.0
2006-06-01 10:30:00,57.78,57.85,57.15,57.19,575400.0,39.4932,39.541,39.0626,39.0899,575400.0
2006-06-01 11:00:00,57.16,57.25,57.03,57.03,409500.0,39.0694,39.1309,38.9806,38.9806,409500.0
2006-06-01 11:30:00,57.03,57.19,56.51,56.52,508800.0,38.9806,39.0899,38.6251,38.632,508800.0
2006-06-01 12:00:00,56.5,56.5,56.02,56.37,493100.0,38.6183,38.6183,38.2902,38.5294,493100.0
2006-06-01 12:30:00,56.38,56.58,56.02,56.46,250900.0,38.5363,38.673,38.2902,38.591,250900.0
2006-06-01 13:00:00,56.45,56.97,56.42,56.76,157800.0,38.5841,38.9395,38.5636,38.796,157800.0
2006-06-01 13:30:00,56.8,57.19,56.8,57.15,264600.0,38.8234,39.0899,38.8234,39.0626,264600.0
2006-06-01 14:00:00,57.16,57.3,57.0,57.07,223000.0,39.0694,39.1651,38.9601,39.0079,223000.0
2006-06-01 14:30:00,57.08,57.24,57.07,57.14,95300.0,39.0147,39.1241,39.0079,39.0557,95300.0
2006-06-01 15:00:00,57.14,57.34,57.05,57.19,216800.0,39.0557,39.1924,38.9942,39.0899,216800.0
2006-06-01 15:30:00,57.19,57.28,57.03,57.23,452900.0,39.0899,39.1514,38.9806,39.1173,452900.0
2006-06-02 09:30:00,57.98,58.0,57.42,57.7,280300.0,39.6299,39.6436,39.2471,39.4385,280300.0
2006-06-02 10:00:00,57.7,57.8,57.56,57.7,164600.0,39.4385,39.5069,39.3428,39.4385,164600.0
2006-06-02 10:30:00,57.71,57.9,57.63,57.87,142100.0,39.4453,39.5752,39.3907,39.5547,142100.0
2006-06-02 11:00:00,57.87,58.13,57.75,57.79,112800.0,39.5547,39.7324,39.4727,39.5,112800.0
2006-06-02 11:30:00,57.79,57.93,57.6,57.74,66600.0,39.5,39.5957,39.3702,39.4659,66600.0
2006-06-02 12:00:00,57.75,58.05,57.72,58.01,76700.0,39.4727,39.6777,39.4522,39.6504,76700.0
2006-06-02 12:30:00,58.0,58.09,57.89,57.91,202500.0,39.6436,39.7051,39.5684,39.582,202500.0
2006-06-02 13:00:00,57.91,58.08,57.82,58.08,62900.0,39.582,39.6982,39.5205,39.6982,62900.0
2006-06-02 13:30:00,58.08,58.13,57.92,58.05,75600.0,39.6982,39.7324,39.5889,39.6777,75600.0
2006-06-02 14:00:00,58.04,58.16,57.8,57.98,112000.0,39.6709,39.7529,39.5069,39.6299,112000.0
2006-06-02 14:30:00,57.99,58.2,57.99,58.12,91500.0,39.6367,39.7803,39.6367,39.7256,91500.0
2006-06-02 15:00:00,58.12,58.15,57.83,58.0,78600.0,39.7256,39.7461,39.5274,39.6436,78600.0
2006-06-02 15:30:00,58.04,58.15,57.96,58.04,161800.0,39.6709,39.7461,39.6162,39.6709,161800.0
2006-06-05 09:30:00,57.75,58.2,57.66,57.88,95400.0,39.4727,39.7803,39.4112,39.5615,95400.0
2006-06-05 10:00:00,57.88,58.12,57.75,57.96,73900.0,39.5615,39.7256,39.4727,39.6162,73900.0
2006-06-05 10:30:00,57.96,58.15,57.93,58.11,53900.0,39.6162,39.7461,39.5957,39.7187,53900.0
2006-06-05 11:00:00,58.12,58.35,58.11,58.32,90100.0,39.7256,39.8828,39.7187,39.8623,90100.0
2006-06-05 11:30:00,58.34,58.36,58.15,58.22,37300.0,39.876,39.8896,39.7461,39.7939,37300.0
2006-06-05 12:00:00,58.25,58.35,58.2,58.26,41000.0,39.8144,39.8828,39.7803,39.8213,41000.0
2006-06-05 12:30:00,58.26,58.37,58.2,58.35,42800.0,39.8213,39.8965,39.7803,39.8828,42800.0
2006-06-05 13:00:00,58.34,58.4,58.27,58.32,23800.0,39.876,39.917,39.8281,39.8623,23800.0
2006-06-05 13:30:00,58.32,58.35,58.1,58.17,53000.0,39.8623,39.8828,39.7119,39.7598,53000.0
2006-06-05 14:00:00,58.16,58.2,57.8,57.82,100800.0,39.7529,39.7803,39.5069,39.5205,100800.0
2006-06-05 14:30:00,57.83,58.12,57.72,57.91,91000.0,39.5274,39.7256,39.4522,39.582,91000.0
2006-06-05 15:00:00,57.95,57.98,57.51,57.52,155100.0,39.6094,39.6299,39.3086,39.3155,155100.0
2006-06-05 15:30:00,57.51,57.56,57.07,57.23,167700.0,39.3086,39.3428,39.0079,39.1173,167700.0
2006-06-06 09:30:00,57.27,57.74,56.04,56.41,195100.0,39.1446,39.4659,38.3039,38.5568,195100.0
2006-06-06 10:00:00,56.41,56.46,55.9,56.06,283800.0,38.5568,38.591,38.2082,38.3176,283800.0
2006-06-06 10:30:00,56.04,56.55,55.99,56.36,180500.0,38.3039,38.6525,38.2697,38.5226,180500.0
2006-06-06 11:00:00,56.38,56.55,56.18,56.49,147800.0,38.5363,38.6525,38.3996,38.6115,147800.0
2006-06-06 11:30:00,56.5,56.63,56.42,56.6,108700.0,38.6183,38.7072,38.5636,38.6866,108700.0
2006-06-06 12:00:00,56.58,57.06,56.52,56.85,181600.0,38.673,39.0011,38.632,38.8575,181600.0
2006-06-06 12:30:00,56.84,57.38,56.82,57.12,127700.0,38.8507,39.2198,38.837,39.0421,127700.0
2006-06-06 13:00:00,57.12,57.12,56.92,57.04,132100.0,39.0421,39.0421,38.9054,38.9874,132100.0
2006-06-06 13:30:00,57.04,57.14,56.55,57.03,160300.0,38.9874,39.0557,38.6525,38.9806,160300.0
2006-06-06 14:00:00,57.03,57.03,56.87,56.95,112300.0,38.9806,38.9806,38.8712,38.9259,112300.0
2006-06-06 14:30:00,56.95,57.06,56.8,56.86,68700.0,38.9259,39.0011,38.8234,38.8644,68700.0
2006-06-06 15:00:00,56.98,57.18,56.86,56.92,125500.0,38.9464,39.0831,38.8644,38.9054,125500.0
2006-06-06 15:30:00,56.91,57.22,56.81,56.97,189100.0,38.8985,39.1104,38.8302,38.9395,189100.0
2006-06-07 09:30:00,56.88,57.19,56.21,56.87,122900.0,38.878,39.0899,38.4201,38.8712,122900.0
2006-06-07 10:00:00,56.92,58.5,56.92,58.4,214500.0,38.9054,39.9853,38.9054,39.917,214500.0
2006-06-07 10:30:00,58.4,58.42,56.92,58.35,204700.0,39.917,39.9306,38.9054,39.8828,204700.0
2006-06-07 11:00:00,58.32,58.33,58.03,58.06,106800.0,39.8623,39.8691,39.6641,39.6846,106800.0
2006-06-07 11:30:00,58.09,58.39,58.02,58.23,82700.0,39.7051,39.9101,39.6572,39.8008,82700.0
2006-06-07 12:00:00,58.22,58.4,58.18,58.26,63600.0,39.7939,39.917,39.7666,39.8213,63600.0
2006-06-07 12:30:00,58.24,58.36,58.21,58.26,56500.0,39.8076,39.8896,39.7871,39.8213,56500.0
2006-06-07 13:00:00,58.22,58.41,58.2,58.39,54300.0,39.7939,39.9238,39.7803,39.9101,54300.0
2006-06-07 13:30:00,58.4,58.41,58.0,58.19,82500.0,39.917,39.9238,39.6436,39.7734,82500.0
2006-06-07 14:00:00,58.15,58.16,57.92,58.14,116500.0,39.7461,39.7529,39.5889,39.7393,116500.0
2006-06-07 14:30:00,58.15,58.2,57.91,58.04,71100.0,39.7461,39.7803,39.582,39.6709,71100.0
2006-06-07 15:00:00,58.05,58.08,57.75,57.76,135200.0,39.6777,39.6982,39.4727,39.4795,135200.0
2006-06-07 15:30:00,57.74,57.8,57.3,57.38,194700.0,39.4659,39.5069,39.1651,39.2198,194700.0
2006-06-08 09:30:00,57.32,57.33,56.52,56.56,180300.0,39.1788,39.1856,38.632,38.6593,180300.0
2006-06-08 10:00:00,56.56,56.65,55.71,55.76,168200.0,38.6593,38.7208,38.0783,38.1125,168200.0
2006-06-08 10:30:00,55.75,56.14,55.75,55.95,165400.0,38.1057,38.3722,38.1057,38.2424,165400.0
2006-06-08 11:00:00,55.93,56.46,55.9,55.95,135200.0,38.2287,38.591,38.2082,38.2424,135200.0
2006-06-08 11:30:00,55.97,55.97,55.59,55.8,143000.0,38.256,38.256,37.9963,38.1398,143000.0
2006-06-08 12:00:00,55.81,56.31,55.79,56.1,99500.0,38.1467,38.4884,38.133,38.3449,99500.0
2006-06-08 12:30:00,56.13,56.43,56.02,56.42,135400.0,38.3654,38.5705,38.2902,38.5636,135400.0
2006-06-08 13:00:00,56.42,56.77,56.36,56.54,111500.0,38.5636,38.8028,38.5226,38.6456,111500.0
2006-06-08 13:30:00,56.54,57.0,56.42,57.0,141900.0,38.6456,38.9601,38.5636,38.9601,141900.0
2006-06-08 14:00:00,56.99,57.08,56.77,56.89,149300.0,38.9532,39.0147,38.8028,38.8849,149300.0
2006-06-08 14:30:00,56.9,56.9,56.6,56.69,272300.0,38.8917,38.8917,38.6866,38.7482,272300.0
2006-06-08 15:00:00,56.73,57.29,56.7,57.05,462000.0,38.7755,39.1583,38.755,38.9942,462000.0
2006-06-08 15:30:00,57.08,57.18,56.97,57.04,207500.0,39.0147,39.0831,38.9395,38.9874,207500.0
2006-06-09 09:30:00,57.0,57.37,57.0,57.0,102500.0,38.9601,39.213,38.9601,38.9601,102500.0
2006-06-09 10:00:00,57.01,57.1,56.77,57.02,138300.0,38.9669,39.0284,38.8028,38.9737,138300.0
2006-06-09 10:30:00,57.02,57.35,56.94,57.1,75700.0,38.9737,39.1993,38.919,39.0284,75700.0
2006-06-09 11:00:00,57.1,57.38,56.99,57.09,72700.0,39.0284,39.2198,38.9532,39.0216,72700.0
2006-06-09 11:30:00,57.08,57.24,56.9,57.02,71900.0,39.0147,39.1241,38.8917,38.9737,71900.0
2006-06-09 12:00:00,57.02,57.2,56.95,57.0,27900.0,38.9737,39.0968,38.9259,38.9601,27900.0
2006-06-09 12:30:00,57.0,57.68,56.98,57.36,77400.0,38.9601,39.4248,38.9464,39.2061,77400.0
2006-06-09 13:00:00,57.36,57.42,57.08,57.15,149700.0,39.2061,39.2471,39.0147,39.0626,149700.0
2006-06-09 13:30:00,57.15,57.2,56.95,57.04,26700.0,39.0626,39.0968,38.9259,38.9874,26700.0
2006-06-09 14:00:00,57.0,57.02,56.63,56.89,72200.0,38.9601,38.9737,38.7072,38.8849,72200.0
2006-06-09 14:30:00,56.88,57.06,56.88,56.89,97800.0,38.878,39.0011,38.878,38.8849,97800.0
2006-06-09 15:00:00,56.85,57.0,56.67,56.86,93800.0,38.8575,38.9601,38.7345,38.8644,93800.0
2006-06-09 15:30:00,56.88,57.0,56.52,56.52,106700.0,38.878,38.9601,38.632,38.632,106700.0
2006-06-12 09:30:00,56.53,56.84,56.25,56.84,93200.0,38.6388,38.8507,38.4474,38.8507,93200.0
2006-06-12 10:00:00,56.83,56.83,56.4,56.4,148300.0,38.8439,38.8439,38.5499,38.5499,148300.0
2006-06-12 10:30:00,56.4,56.45,55.95,55.98,140300.0,38.5499,38.5841,38.2424,38.2629,140300.0
2006-06-12 11:00:00,55.91,56.07,55.74,55.76,123900.0,38.215,38.3244,38.0988,38.1125,123900.0
2006-06-12 11:30:00,55.76,56.0,55.58,56.0,107600.0,38.1125,38.2765,37.9895,38.2765,107600.0
2006-06-12 12:00:00,56.0,56.03,55.82,55.91,81100.0,38.2765,38.297,38.1535,38.215,81100.0
2006-06-12 12:30:00,55.91,56.18,55.78,56.18,72300.0,38.215,38.3996,38.1262,38.3996,72300.0
2006-06-12 13:00:00,56.17,56.33,56.04,56.3,63100.0,38.3927,38.5021,38.3039,38.4816,63100.0
2006-06-12 13:30:00,56.3,56.3,56.09,56.25,28200.0,38.4816,38.4816,38.3381,38.4474,28200.0
2006-06-12 14:00:00,56.25,56.26,55.87,55.98,29500.0,38.4474,38.4543,38.1877,38.2629,29500.0
2006-06-12 14:30:00,55.95,56.24,55.95,56.19,58600.0,38.2424,38.4406,38.2424,38.4064,58600.0
2006-06-12 15:00:00,56.19,56.19,55.89,55.98,79600.0,38.4064,38.4064,38.2014,38.2629,79600.0
2006-06-12 15:30:00,55.98,55.98,55.8,55.87,175500.0,38.2629,38.2629,38.1398,38.1877,175500.0
2006-06-13 09:30:00,55.67,56.54,55.59,56.11,168200.0,38.051,38.6456,37.9963,38.3517,168200.0
2006-06-13 10:00:00,56.11,56.19,55.3,55.6,171900.0,38.3517,38.4064,37.7981,38.0031,171900.0
2006-06-13 10:30:00,55.58,55.58,55.31,55.41,172800.0,37.9895,37.9895,37.8049,37.8733,172800.0
2006-06-13 11:00:00,55.37,55.5,55.13,55.48,89100.0,37.8459,37.9348,37.6819,37.9211,89100.0
2006-06-13 11:30:00,55.44,55.89,55.44,55.85,78900.0,37.8938,38.2014,37.8938,38.174,78900.0
2006-06-13 12:00:00,55.88,56.03,55.66,55.67,56300.0,38.1945,38.297,38.0442,38.051,56300.0
2006-06-13 12:30:00,55.67,55.82,55.62,55.74,47800.0,38.051,38.1535,38.0168,38.0988,47800.0
2006-06-13 13:00:00,55.71,55.73,55.22,55.28,72000.0,38.0783,38.092,37.7434,37.7844,72000.0
2006-06-13 13:30:00,55.25,55.7,55.2,55.4,62200.0,37.7639,38.0715,37.7297,37.8664,62200.0
2006-06-13 14:00:00,55.4,55.75,55.3,55.75,81100.0,37.8664,38.1057,37.7981,38.1057,81100.0
2006-06-13 14:30:00,55.75,55.75,55.23,55.5,120500.0,38.1057,38.1057,37.7502,37.9348,120500.0
2006-06-13 15:00:00,55.5,55.56,55.05,55.53,214700.0,37.9348,37.9758,37.6272,37.9553,214700.0
2006-06-13 15:30:00,55.53,55.8,55.09,55.1,161800.0,37.9553,38.1398,37.6546,37.6614,161800.0
2006-06-14 09:30:00,54.95,55.67,54.94,55.4,95800.0,37.5589,38.051,37.552,37.8664,95800.0
2006-06-14 10:00:00,55.47,56.13,55.42,55.99,194000.0,37.9143,38.3654,37.8801,38.2697,194000.0
2006-06-14 10:30:00,55.99,56.0,55.73,55.83,99600.0,38.2697,38.2765,38.092,38.1603,99600.0
2006-06-14 11:00:00,55.83,55.9,55.51,55.52,115000.0,38.1603,38.2082,37.9416,37.9485,115000.0
2006-06-14 11:30:00,55.55,55.73,55.34,55.44,82500.0,37.969,38.092,37.8254,37.8938,82500.0
2006-06-14 12:00:00,55.45,55.76,55.43,55.47,44800.0,37.9006,38.1125,37.8869,37.9143,44800.0
2006-06-14 12:30:00,55.5,55.77,55.5,55.77,36700.0,37.9348,38.1193,37.9348,38.1193,36700.0
2006-06-14 13:00:00,55.76,55.76,55.17,55.41,71700.0,38.1125,38.1125,37.7092,37.8733,71700.0
2006-06-14 13:30:00,55.41,55.73,55.28,55.69,46900.0,37.8733,38.092,37.7844,38.0647,46900.0
2006-06-14 14:00:00,55.69,55.78,55.33,55.39,79900.0,38.0647,38.1262,37.8186,37.8596,79900.0
2006-06-14 14:30:00,55.39,55.46,55.11,55.22,76400.0,37.8596,37.9074,37.6682,37.7434,76400.0
2006-06-14 15:00:00,55.22,55.27,55.05,55.14,134900.0,37.7434,37.7776,37.6272,37.6887,134900.0
2006-06-14 15:30:00,55.13,55.67,55.11,55.56,151200.0,37.6819,38.051,37.6682,37.9758,151200.0
2006-06-15 09:30:00,55.95,56.69,55.68,56.64,108300.0,38.2424,38.7482,38.0578,38.714,108300.0
2006-06-15 10:00:00,56.64,56.97,56.56,56.59,87700.0,38.714,38.9395,38.6593,38.6798,87700.0
2006-06-15 10:30:00,56.56,56.7,56.51,56.62,41200.0,38.6593,38.755,38.6251,38.7003,41200.0
2006-06-15 11:00:00,56.66,56.72,56.48,56.65,31600.0,38.7277,38.7687,38.6046,38.7208,31600.0
2006-06-15 11:30:00,56.67,56.67,56.43,56.48,44100.0,38.7345,38.7345,38.5705,38.6046,44100.0
2006-06-15 12:00:00,56.47,56.68,56.42,56.68,72900.0,38.5978,38.7413,38.5636,38.7413,72900.0
2006-06-15 12:30:00,56.68,56.94,56.64,56.86,48100.0,38.7413,38.919,38.714,38.8644,48100.0
2006-06-15 13:00:00,56.81,56.95,56.79,56.9,65500.0,38.8302,38.9259,38.8165,38.8917,65500.0
2006-06-15 13:30:00,56.91,57.16,56.75,57.12,72900.0,38.8985,39.0694,38.7892,39.0421,72900.0
2006-06-15 14:00:00,57.12,57.35,57.03,57.27,77500.0,39.0421,39.1993,38.9806,39.1446,77500.0
2006-06-15 14:30:00,57.27,57.46,57.2,57.23,87000.0,39.1446,39.2745,39.0968,39.1173,87000.0
2006-06-15 15:00:00,57.23,57.3,57.08,57.23,167500.0,39.1173,39.1651,39.0147,39.1173,167500.0
2006-06-15 15:30:00,57.23,57.29,57.13,57.25,173100.0,39.1173,39.1583,39.0489,39.1309,173100.0
2006-06-16 09:30:00,57.24,57.4,56.79,57.33,306500.0,39.1241,39.2335,38.8165,39.1856,306500.0
2006-06-16 10:00:00,57.33,57.41,56.9,56.9,153800.0,39.1856,39.2403,38.8917,38.8917,153800.0
2006-06-16 10:30:00,56.91,57.07,56.67,56.97,86300.0,38.8985,39.0079,38.7345,38.9395,86300.0
2006-06-16 11:00:00,56.98,57.33,56.92,56.92,104000.0,38.9464,39.1856,38.9054,38.9054,104000.0
2006-06-16 11:30:00,56.93,57.29,56.86,57.22,64200.0,38.9122,39.1583,38.8644,39.1104,64200.0
2006-06-16 12:00:00,57.23,57.4,57.06,57.12,106100.0,39.1173,39.2335,39.0011,39.0421,106100.0
2006-06-16 12:30:00,57.08,57.24,56.96,57.23,83100.0,39.0147,39.1241,38.9327,39.1173,83100.0
2006-06-16 13:00:00,57.23,57.3,57.04,57.28,135600.0,39.1173,39.1651,38.9874,39.1514,135600.0
2006-06-16 13:30:00,57.26,57.26,57.05,57.12,34600.0,39.1378,39.1378,38.9942,39.0421,34600.0
2006-06-16 14:00:00,57.12,57.29,57.0,57.04,46300.0,39.0421,39.1583,38.9601,38.9874,46300.0
2006-06-16 14:30:00,57.05,57.29,57.01,57.25,51400.0,38.9942,39.1583,38.9669,39.1309,51400.0
2006-06-16 15:00:00,57.25,57.4,57.2,57.32,59500.0,39.1309,39.2335,39.0968,39.1788,59500.0
2006-06-16 15:30:00,57.32,57.39,56.89,57.1,123800.0,39.1788,39.2266,38.8849,39.0284,123800.0
2006-06-19 09:30:00,57.55,57.91,57.5,57.9,151000.0,39.336,39.582,39.3018,39.5752,151000.0
2006-06-19 10:00:00,57.91,57.92,57.35,57.42,173300.0,39.582,39.5889,39.1993,39.2471,173300.0
2006-06-19 10:30:00,57.42,57.5,57.2,57.3,103100.0,39.2471,39.3018,39.0968,39.1651,103100.0
2006-06-19 11:00:00,57.25,57.48,57.1,57.23,63500.0,39.1309,39.2881,39.0284,39.1173,63500.0
2006-06-19 11:30:00,57.17,57.36,57.01,57.15,53700.0,39.0763,39.2061,38.9669,39.0626,53700.0
2006-06-19 12:00:00,57.15,57.24,57.01,57.12,40000.0,39.0626,39.1241,38.9669,39.0421,40000.0
2006-06-19 12:30:00,57.11,57.31,57.11,57.2,26900.0,39.0352,39.1719,39.0352,39.0968,26900.0
2006-06-19 13:00:00,57.2,57.26,56.99,57.19,70100.0,39.0968,39.1378,38.9532,39.0899,70100.0
2006-06-19 13:30:00,57.2,57.29,56.95,57.18,73600.0,39.0968,39.1583,38.9259,39.0831,73600.0
2006-06-19 14:00:00,57.19,57.37,57.13,57.23,56800.0,39.0899,39.213,39.0489,39.1173,56800.0
2006-06-19 14:30:00,57.23,57.35,57.16,57.2,61500.0,39.1173,39.1993,39.0694,39.0968,61500.0
2006-06-19 15:00:00,57.19,57.34,57.12,57.22,121100.0,39.0899,39.1924,39.0421,39.1104,121100.0
2006-06-19 15:30:00,57.25,57.33,56.87,57.05,133900.0,39.1309,39.1856,38.8712,38.9942,133900.0
2006-06-20 09:30:00,57.0,57.25,56.55,56.67,124300.0,38.9601,39.1309,38.6525,38.7345,124300.0
2006-06-20 10:00:00,56.64,57.2,56.55,57.09,159500.0,38.714,39.0968,38.6525,39.0216,159500.0
2006-06-20 10:30:00,57.08,57.26,56.69,56.82,128900.0,39.0147,39.1378,38.7482,38.837,128900.0
2006-06-20 11:00:00,56.85,56.95,56.54,56.66,125500.0,38.8575,38.9259,38.6456,38.7277,125500.0
2006-06-20 11:30:00,56.66,56.8,56.38,56.8,102000.0,38.7277,38.8234,38.5363,38.8234,102000.0
2006-06-20 12:00:00,56.79,56.84,56.48,56.54,72500.0,38.8165,38.8507,38.6046,38.6456,72500.0
2006-06-20 12:30:00,56.53,56.56,56.37,56.4,65800.0,38.6388,38.6593,38.5294,38.5499,65800.0
2006-06-20 13:00:00,56.45,56.52,56.07,56.14,77500.0,38.5841,38.632,38.3244,38.3722,77500.0
2006-06-20 13:30:00,56.16,56.16,55.92,56.04,146700.0,38.3859,38.3859,38.2219,38.3039,146700.0
2006-06-20 14:00:00,56.04,56.14,55.76,55.78,129000.0,38.3039,38.3722,38.1125,38.1262,129000.0
2006-06-20 14:30:00,55.79,56.04,55.76,55.95,150800.0,38.133,38.3039,38.1125,38.2424,150800.0
2006-06-20 15:00:00,55.94,56.0,55.76,55.83,193800.0,38.2355,38.2765,38.1125,38.1603,193800.0
2006-06-20 15:30:00,55.78,55.85,55.53,55.62,251500.0,38.1262,38.174,37.9553,38.0168,251500.0
2006-06-21 09:30:00,55.49,55.92,55.23,55.92,164500.0,37.928,38.2219,37.7502,38.2219,164500.0
2006-06-21 10:00:00,55.82,56.16,55.7,56.13,150200.0,38.1535,38.3859,38.0715,38.3654,150200.0
2006-06-21 10:30:00,56.15,56.38,55.96,56.0,80200.0,38.3791,38.5363,38.2492,38.2765,80200.0
2006-06-21 11:00:00,55.99,56.3,55.93,56.27,92200.0,38.2697,38.4816,38.2287,38.4611,92200.0
2006-06-21 11:30:00,56.31,56.73,56.31,56.67,67900.0,38.4884,38.7755,38.4884,38.7345,67900.0
2006-06-21 12:00:00,56.67,56.83,56.6,56.7,60700.0,38.7345,38.8439,38.6866,38.755,60700.0
2006-06-21 12:30:00,56.72,56.83,56.67,56.73,59100.0,38.7687,38.8439,38.7345,38.7755,59100.0
2006-06-21 13:00:00,56.76,56.86,56.61,56.63,33300.0,38.796,38.8644,38.6935,38.7072,33300.0
2006-06-21 13:30:00,56.63,57.1,56.62,56.92,69000.0,38.7072,39.0284,38.7003,38.9054,69000.0
2006-06-21 14:00:00,56.9,57.0,56.73,56.95,83000.0,38.8917,38.9601,38.7755,38.9259,83000.0
2006-06-21 14:30:00,56.93,57.1,56.82,57.02,70200.0,38.9122,39.0284,38.837,38.9737,70200.0
2006-06-21 15:00:00,57.02,57.03,56.69,56.85,57800.0,38.9737,38.9806,38.7482,38.8575,57800.0
2006-06-21 15:30:00,56.85,56.85,55.65,56.59,221900.0,38.8575,38.8575,38.0373,38.6798,221900.0
2006-06-22 09:30:00,56.35,56.66,56.13,56.66,92500.0,38.5158,38.7277,38.3654,38.7277,92500.0
2006-06-22 10:00:00,56.61,56.73,56.34,56.58,99900.0,38.6935,38.7755,38.5089,38.673,99900.0
2006-06-22 10:30:00,56.6,57.11,56.6,57.05,131900.0,38.6866,39.0352,38.6866,38.9942,131900.0
2006-06-22 11:00:00,57.08,57.52,57.07,57.47,193700.0,39.0147,39.3155,39.0079,39.2813,193700.0
2006-06-22 11:30:00,57.47,57.54,57.33,57.39,71600.0,39.2813,39.3291,39.1856,39.2266,71600.0
2006-06-22 12:00:00,57.4,57.49,57.35,57.35,38500.0,39.2335,39.295,39.1993,39.1993,38500.0
2006-06-22 12:30:00,57.35,57.36,57.09,57.21,46500.0,39.1993,39.2061,39.0216,39.1036,46500.0
2006-06-22 13:00:00,57.21,57.29,57.04,57.21,25500.0,39.1036,39.1583,38.9874,39.1036,25500.0
2006-06-22 13:30:00,57.18,57.22,56.89,57.16,62900.0,39.0831,39.1104,38.8849,39.0694,62900.0
2006-06-22 14:00:00,57.16,57.21,56.95,57.08,29100.0,39.0694,39.1036,38.9259,39.0147,29100.0
2006-06-22 14:30:00,57.06,57.28,56.99,57.27,34900.0,39.0011,39.1514,38.9532,39.1446,34900.0
2006-06-22 15:00:00,57.23,57.42,57.2,57.37,51400.0,39.1173,39.2471,39.0968,39.213,51400.0
2006-06-22 15:30:00,57.37,57.42,57.14,57.32,114400.0,39.213,39.2471,39.0557,39.1788,114400.0
2006-06-23 09:30:00,57.25,57.26,56.84,57.15,89800.0,39.1309,39.1378,38.8507,39.0626,89800.0
2006-06-23 10:00:00,57.1,57.26,56.93,57.16,61100.0,39.0284,39.1378,38.9122,39.0694,61100.0
2006-06-23 10:30:00,57.14,57.25,56.91,57.11,140500.0,39.0557,39.1309,38.8985,39.0352,140500.0
2006-06-23 11:00:00,57.07,57.21,56.95,57.11,28900.0,39.0079,39.1036,38.9259,39.0352,28900.0
2006-06-23 11:30:00,57.1,57.14,56.76,56.85,163300.0,39.0284,39.0557,38.796,38.8575,163300.0
2006-06-23 12:00:00,56.86,57.22,56.85,57.11,102900.0,38.8644,39.1104,38.8575,39.0352,102900.0
2006-06-23 12:30:00,57.1,57.11,56.96,57.02,71700.0,39.0284,39.0352,38.9327,38.9737,71700.0
2006-06-23 13:00:00,57.02,57.31,57.0,57.3,69100.0,38.9737,39.1719,38.9601,39.1651,69100.0
2006-06-23 13:30:00,57.31,57.36,57.21,57.22,44200.0,39.1719,39.2061,39.1036,39.1104,44200.0
2006-06-23 14:00:00,57.23,57.32,57.13,57.24,58500.0,39.1173,39.1788,39.0489,39.1241,58500.0
2006-06-23 14:30:00,57.23,57.33,57.05,57.09,65400.0,39.1173,39.1856,38.9942,39.0216,65400.0
2006-06-23 15:00:00,57.07,57.08,56.94,57.04,100600.0,39.0079,39.0147,38.919,38.9874,100600.0
2006-06-23 15:30:00,57.02,57.07,56.86,57.02,130900.0,38.9737,39.0079,38.8644,38.9737,130900.0
2006-06-26 09:30:00,56.98,57.85,56.98,57.67,128400.0,38.9464,39.541,38.9464,39.418,128400.0
2006-06-26 10:00:00,57.65,57.95,57.5,57.84,75500.0,39.4043,39.6094,39.3018,39.5342,75500.0
2006-06-26 10:30:00,57.86,57.97,57.73,57.73,55200.0,39.5479,39.6231,39.459,39.459,55200.0
2006-06-26 11:00:00,57.75,57.82,57.71,57.81,27700.0,39.4727,39.5205,39.4453,39.5137,27700.0
2006-06-26 11:30:00,57.82,57.82,57.58,57.65,36700.0,39.5205,39.5205,39.3565,39.4043,36700.0
2006-06-26 12:00:00,57.64,57.69,57.52,57.56,27100.0,39.3975,39.4317,39.3155,39.3428,27100.0
2006-06-26 12:30:00,57.56,57.76,57.52,57.76,23900.0,39.3428,39.4795,39.3155,39.4795,23900.0
2006-06-26 13:00:00,57.74,57.79,57.68,57.71,32300.0,39.4659,39.5,39.4248,39.4453,32300.0
2006-06-26 13:30:00,57.71,57.74,57.62,57.65,36400.0,39.4453,39.4659,39.3838,39.4043,36400.0
2006-06-26 14:00:00,57.65,57.7,57.55,57.58,35200.0,39.4043,39.4385,39.336,39.3565,35200.0
2006-06-26 14:30:00,57.57,57.66,57.48,57.49,35800.0,39.3497,39.4112,39.2881,39.295,35800.0
2006-06-26 15:00:00,57.5,57.57,57.41,57.44,41700.0,39.3018,39.3497,39.2403,39.2608,41700.0
2006-06-26 15:30:00,57.43,57.71,57.43,57.6,100500.0,39.254,39.4453,39.254,39.3702,100500.0
2006-06-27 09:30:00,57.64,57.93,57.6,57.86,43200.0,39.3975,39.5957,39.3702,39.5479,43200.0
2006-06-27 10:00:00,57.87,57.87,57.23,57.23,70100.0,39.5547,39.5547,39.1173,39.1173,70100.0
2006-06-27 10:30:00,57.24,57.33,57.08,57.08,52900.0,39.1241,39.1856,39.0147,39.0147,52900.0
2006-06-27 11:00:00,57.1,57.2,57.01,57.01,45900.0,39.0284,39.0968,38.9669,38.9669,45900.0
2006-06-27 11:30:00,57.02,57.06,56.83,56.89,49000.0,38.9737,39.0011,38.8439,38.8849,49000.0
2006-06-27 12:00:00,56.91,56.95,56.79,56.8,31700.0,38.8985,38.9259,38.8165,38.8234,31700.0
2006-06-27 12:30:00,56.77,57.0,56.71,57.0,38700.0,38.8028,38.9601,38.7618,38.9601,38700.0
2006-06-27 13:00:00,57.03,57.4,56.95,57.33,23700.0,38.9806,39.2335,38.9259,39.1856,23700.0
2006-06-27 13:30:00,57.36,57.36,56.95,56.98,34000.0,39.2061,39.2061,38.9259,38.9464,34000.0
2006-06-27 14:00:00,56.98,57.0,56.61,56.68,84900.0,38.9464,38.9601,38.6935,38.7413,84900.0
2006-06-27 14:30:00,56.67,56.77,56.52,56.68,68800.0,38.7345,38.8028,38.632,38.7413,68800.0
2006-06-27 15:00:00,56.69,57.07,56.69,56.9,52800.0,38.7482,39.0079,38.7482,38.8917,52800.0
2006-06-27 15:30:00,56.9,56.95,56.66,56.77,78900.0,38.8917,38.9259,38.7277,38.8028,78900.0
2006-06-28 09:30:00,56.95,57.14,56.62,56.82,48600.0,38.9259,39.0557,38.7003,38.837,48600.0
2006-06-28 10:00:00,56.82,56.95,56.57,56.59,74700.0,38.837,38.9259,38.6661,38.6798,74700.0
2006-06-28 10:30:00,56.6,56.61,56.43,56.51,85500.0,38.6866,38.6935,38.5705,38.6251,85500.0
2006-06-28 11:00:00,56.48,56.5,55.8,55.83,110600.0,38.6046,38.6183,38.1398,38.1603,110600.0
2006-06-28 11:30:00,55.83,56.15,55.8,55.84,105800.0,38.1603,38.3791,38.1398,38.1672,105800.0
2006-06-28 12:00:00,55.84,55.98,55.72,55.83,103400.0,38.1672,38.2629,38.0852,38.1603,103400.0
2006-06-28 12:30:00,55.83,55.83,55.39,55.47,108800.0,38.1603,38.1603,37.8596,37.9143,108800.0
2006-06-28 13:00:00,55.47,55.47,55.3,55.3,122700.0,37.9143,37.9143,37.7981,37.7981,122700.0
2006-06-28 13:30:00,55.3,55.39,55.21,55.38,122100.0,37.7981,37.8596,37.7366,37.8528,122100.0
2006-06-28 14:00:00,55.38,55.38,54.96,55.03,256100.0,37.8528,37.8528,37.5657,37.6135,256100.0
2006-06-28 14:30:00,55.03,55.28,55.03,55.23,207300.0,37.6135,37.7844,37.6135,37.7502,207300.0
2006-06-28 15:00:00,55.2,55.35,55.16,55.28,202700.0,37.7297,37.8323,37.7024,37.7844,202700.0
2006-06-28 15:30:00,55.28,55.31,55.17,55.25,267100.0,37.7844,37.8049,37.7092,37.7639,267100.0
2006-06-29 09:30:00,55.35,55.61,54.77,54.85,281700.0,37.8323,38.01,37.4358,37.4905,281700.0
2006-06-29 10:00:00,54.81,54.82,54.3,54.62,381300.0,37.4632,37.47,37.1146,37.3333,381300.0
2006-06-29 10:30:00,54.63,55.06,54.6,54.76,295800.0,37.3401,37.634,37.3196,37.429,295800.0
2006-06-29 11:00:00,54.79,54.84,54.56,54.66,97300.0,37.4495,37.4837,37.2923,37.3606,97300.0
2006-06-29 11:30:00,54.67,54.79,54.44,54.52,198500.0,37.3675,37.4495,37.2103,37.2649,198500.0
2006-06-29 12:00:00,54.52,54.62,54.36,54.43,65600.0,37.2649,37.3333,37.1556,37.2034,65600.0
2006-06-29 12:30:00,54.43,54.5,54.22,54.22,187100.0,37.2034,37.2513,37.0599,37.0599,187100.0
2006-06-29 13:00:00,54.23,54.23,53.72,53.72,210400.0,37.0667,37.0667,36.7181,36.7181,210400.0
2006-06-29 13:30:00,53.73,54.01,53.65,53.98,124400.0,36.725,36.9164,36.6703,36.8959,124400.0
2006-06-29 14:00:00,53.98,54.5,53.7,54.07,340000.0,36.8959,37.2513,36.7045,36.9574,340000.0
2006-06-29 14:30:00,54.06,54.68,53.86,54.51,296200.0,36.9505,37.3743,36.8138,37.2581,296200.0
2006-06-29 15:00:00,54.51,54.71,54.37,54.67,191700.0,37.2581,37.3948,37.1624,37.3675,191700.0
2006-06-29 15:30:00,54.65,54.99,54.58,54.94,241200.0,37.3538,37.5862,37.306,37.552,241200.0
2006-06-30 09:30:00,55.21,55.24,54.95,55.11,221400.0,37.7366,37.7571,37.5589,37.6682,221400.0
2006-06-30 10:00:00,55.13,55.2,54.91,55.02,138600.0,37.6819,37.7297,37.5315,37.6067,138600.0
2006-06-30 10:30:00,55.02,55.18,54.99,55.18,63600.0,37.6067,37.7161,37.5862,37.7161,63600.0
2006-06-30 11:00:00,55.18,55.35,55.14,55.23,100500.0,37.7161,37.8323,37.6887,37.7502,100500.0
2006-06-30 11:30:00,55.24,55.43,55.15,55.43,74800.0,37.7571,37.8869,37.6956,37.8869,74800.0
2006-06-30 12:00:00,55.43,55.49,55.3,55.43,57400.0,37.8869,37.928,37.7981,37.8869,57400.0
2006-06-30 12:30:00,55.41,55.67,55.41,55.59,44900.0,37.8733,38.051,37.8733,37.9963,44900.0
2006-06-30 13:00:00,55.59,55.68,55.47,55.63,50500.0,37.9963,38.0578,37.9143,38.0236,50500.0
2006-06-30 13:30:00,55.63,55.79,55.45,55.51,54200.0,38.0236,38.133,37.9006,37.9416,54200.0
2006-06-30 14:00:00,55.51,55.71,55.49,55.7,52100.0,37.9416,38.0783,37.928,38.0715,52100.0
2006-06-30 14:30:00,55.71,55.71,55.4,55.4,68400.0,38.0783,38.0783,37.8664,37.8664,68400.0
2006-06-30 15:00:00,55.36,55.49,55.27,55.28,122100.0,37.8391,37.928,37.7776,37.7844,122100.0
2006-06-30 15:30:00,55.29,55.43,55.14,55.42,190800.0,37.7913,37.8869,37.6887,37.8801,190800.0
2006-07-03 09:30:00,55.48,55.65,55.37,55.49,55200.0,37.9211,38.0373,37.8459,37.928,55200.0
2006-07-03 10:00:00,55.52,55.52,55.05,55.07,77700.0,37.9485,37.9485,37.6272,37.6409,77700.0
2006-07-03 10:30:00,55.07,55.18,54.95,55.01,70100.0,37.6409,37.7161,37.5589,37.5999,70100.0
2006-07-03 11:00:00,55.0,55.03,54.75,54.76,106900.0,37.593,37.6135,37.4222,37.429,106900.0
2006-07-03 11:30:00,54.76,54.93,54.46,54.5,111600.0,37.429,37.5452,37.2239,37.2513,111600.0
2006-07-03 12:00:00,54.48,54.82,54.39,54.82,59500.0,37.2376,37.47,37.1761,37.47,59500.0
2006-07-03 12:30:00,54.82,54.93,54.75,54.92,70900.0,37.47,37.5452,37.4222,37.5384,70900.0
2006-07-03 13:00:00,54.92,54.92,54.9,54.9,18600.0,37.5384,37.5384,37.5247,37.5247,18600.0
2006-07-03 13:30:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:00:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:30:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:00:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:30:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-05 09:30:00,54.91,54.96,54.24,54.31,137800.0,37.5315,37.5657,37.0736,37.1214,137800.0
2006-07-05 10:00:00,54.31,54.69,54.3,54.63,137500.0,37.1214,37.3811,37.1146,37.3401,137500.0
2006-07-05 10:30:00,54.61,54.62,54.3,54.31,56000.0,37.3265,37.3333,37.1146,37.1214,56000.0
2006-07-05 11:00:00,54.31,54.35,54.02,54.09,102200.0,37.1214,37.1488,36.9232,36.971,102200.0
2006-07-05 11:30:00,54.07,54.3,54.03,54.29,88200.0,36.9574,37.1146,36.93,37.1077,88200.0
2006-07-05 12:00:00,54.31,54.42,54.25,54.42,83100.0,37.1214,37.1966,37.0804,37.1966,83100.0
2006-07-05 12:30:00,54.43,54.43,54.21,54.34,74500.0,37.2034,37.2034,37.0531,37.1419,74500.0
2006-07-05 13:00:00,54.32,54.35,54.1,54.26,66700.0,37.1282,37.1488,36.9779,37.0872,66700.0
2006-07-05 13:30:00,54.26,54.33,54.04,54.06,57800.0,37.0872,37.1351,36.9369,36.9505,57800.0
2006-07-05 14:00:00,54.06,54.11,53.71,53.75,180000.0,36.9505,36.9847,36.7113,36.7386,180000.0
2006-07-05 14:30:00,53.75,53.9,53.56,53.66,308400.0,36.7386,36.8412,36.6088,36.6771,308400.0
2006-07-05 15:00:00,53.64,53.8,53.47,53.72,220100.0,36.6635,36.7728,36.5473,36.7181,220100.0
2006-07-05 15:30:00,53.72,53.99,53.64,53.83,230700.0,36.7181,36.9027,36.6635,36.7933,230700.0
2006-07-06 09:30:00,52.44,53.03,51.65,52.72,1418500.0,35.8432,36.2465,35.3033,36.0346,1418500.0
2006-07-06 10:00:00,52.72,53.9,52.59,53.62,939300.0,36.0346,36.8412,35.9458,36.6498,939300.0
2006-07-06 10:30:00,53.61,54.18,53.58,53.81,490700.0,36.643,37.0326,36.6225,36.7797,490700.0
2006-07-06 11:00:00,53.8,54.05,53.38,53.88,204100.0,36.7728,36.9437,36.4857,36.8275,204100.0
2006-07-06 11:30:00,53.84,53.98,53.64,53.64,103800.0,36.8002,36.8959,36.6635,36.6635,103800.0
2006-07-06 12:00:00,53.59,53.97,53.59,53.94,124400.0,36.6293,36.889,36.6293,36.8685,124400.0
2006-07-06 12:30:00,53.94,54.78,53.92,54.78,306900.0,36.8685,37.4427,36.8548,37.4427,306900.0
2006-07-06 13:00:00,54.79,55.17,54.79,55.13,301700.0,37.4495,37.7092,37.4495,37.6819,301700.0
2006-07-06 13:30:00,55.12,55.44,54.96,55.08,233700.0,37.6751,37.8938,37.5657,37.6477,233700.0
2006-07-06 14:00:00,55.07,55.36,55.0,55.33,170900.0,37.6409,37.8391,37.593,37.8186,170900.0
2006-07-06 14:30:00,55.33,55.59,55.18,55.4,329600.0,37.8186,37.9963,37.7161,37.8664,329600.0
2006-07-06 15:00:00,55.4,55.75,55.25,55.49,379100.0,37.8664,38.1057,37.7639,37.928,379100.0
2006-07-06 15:30:00,55.49,55.93,55.41,55.86,814600.0,37.928,38.2287,37.8733,38.1809,814600.0
2006-07-07 09:30:00,55.32,55.9,55.16,55.8,339900.0,37.8118,38.2082,37.7024,38.1398,339900.0
2006-07-07 10:00:00,55.75,56.61,55.75,56.5,334800.0,38.1057,38.6935,38.1057,38.6183,334800.0
2006-07-07 10:30:00,56.53,56.59,56.13,56.15,196500.0,38.6388,38.6798,38.3654,38.3791,196500.0
2006-07-07 11:00:00,56.15,56.27,55.84,55.86,155700.0,38.3791,38.4611,38.1672,38.1809,155700.0
2006-07-07 11:30:00,55.86,55.94,55.59,55.59,193900.0,38.1809,38.2355,37.9963,37.9963,193900.0
2006-07-07 12:00:00,55.59,55.67,55.45,55.53,125600.0,37.9963,38.051,37.9006,37.9553,125600.0
2006-07-07 12:30:00,55.52,55.56,55.19,55.2,100300.0,37.9485,37.9758,37.7229,37.7297,100300.0
2006-07-07 13:00:00,55.21,55.37,54.99,55.21,111300.0,37.7366,37.8459,37.5862,37.7366,111300.0
2006-07-07 13:30:00,55.16,55.34,55.16,55.28,56500.0,37.7024,37.8254,37.7024,37.7844,56500.0
2006-07-07 14:00:00,55.28,55.35,55.15,55.19,73700.0,37.7844,37.8323,37.6956,37.7229,73700.0
2006-07-07 14:30:00,55.2,55.2,54.71,54.75,156900.0,37.7297,37.7297,37.3948,37.4222,156900.0
2006-07-07 15:00:00,54.78,55.09,54.74,54.9,165100.0,37.4427,37.6546,37.4153,37.5247,165100.0
2006-07-07 15:30:00,54.9,55.15,54.85,55.11,265300.0,37.5247,37.6956,37.4905,37.6682,265300.0
2006-07-10 09:30:00,55.15,55.51,54.88,55.4,141100.0,37.6956,37.9416,37.511,37.8664,141100.0
2006-07-10 10:00:00,55.33,55.48,55.17,55.35,81100.0,37.8186,37.9211,37.7092,37.8323,81100.0
2006-07-10 10:30:00,55.42,55.67,55.3,55.62,52300.0,37.8801,38.051,37.7981,38.0168,52300.0
2006-07-10 11:00:00,55.57,55.59,55.3,55.42,60400.0,37.9826,37.9963,37.7981,37.8801,60400.0
2006-07-10 11:30:00,55.43,55.43,55.24,55.32,39000.0,37.8869,37.8869,37.7571,37.8118,39000.0
2006-07-10 12:00:00,55.32,55.45,55.27,55.43,35800.0,37.8118,37.9006,37.7776,37.8869,35800.0
2006-07-10 12:30:00,55.41,55.42,55.3,55.41,60500.0,37.8733,37.8801,37.7981,37.8733,60500.0
2006-07-10 13:00:00,55.38,55.61,55.35,55.6,37100.0,37.8528,38.01,37.8323,38.0031,37100.0
2006-07-10 13:30:00,55.6,55.61,55.37,55.52,29100.0,38.0031,38.01,37.8459,37.9485,29100.0
2006-07-10 14:00:00,55.49,55.51,55.32,55.39,65700.0,37.928,37.9416,37.8118,37.8596,65700.0
2006-07-10 14:30:00,55.37,55.45,55.22,55.24,172000.0,37.8459,37.9006,37.7434,37.7571,172000.0
2006-07-10 15:00:00,55.23,55.24,54.97,55.13,99500.0,37.7502,37.7571,37.5725,37.6819,99500.0
2006-07-10 15:30:00,55.12,55.21,55.07,55.13,67800.0,37.6751,37.7366,37.6409,37.6819,67800.0
2006-07-11 09:30:00,55.05,55.3,54.81,55.03,108200.0,37.6272,37.7981,37.4632,37.6135,108200.0
2006-07-11 10:00:00,55.02,55.18,54.82,54.98,149700.0,37.6067,37.7161,37.47,37.5794,149700.0
2006-07-11 10:30:00,54.98,55.15,54.88,54.95,86500.0,37.5794,37.6956,37.511,37.5589,86500.0
2006-07-11 11:00:00,54.95,54.95,54.54,54.6,60500.0,37.5589,37.5589,37.2786,37.3196,60500.0
2006-07-11 11:30:00,54.6,55.0,54.58,54.96,53200.0,37.3196,37.593,37.306,37.5657,53200.0
2006-07-11 12:00:00,54.96,55.14,54.83,55.14,77900.0,37.5657,37.6887,37.4768,37.6887,77900.0
2006-07-11 12:30:00,55.14,55.24,54.98,54.98,38900.0,37.6887,37.7571,37.5794,37.5794,38900.0
2006-07-11 13:00:00,54.98,55.02,54.89,54.98,34400.0,37.5794,37.6067,37.5178,37.5794,34400.0
2006-07-11 13:30:00,55.01,55.3,54.97,55.3,58900.0,37.5999,37.7981,37.5725,37.7981,58900.0
2006-07-11 14:00:00,55.32,55.73,55.31,55.62,68500.0,37.8118,38.092,37.8049,38.0168,68500.0
2006-07-11 14:30:00,55.62,55.62,55.34,55.53,48300.0,38.0168,38.0168,37.8254,37.9553,48300.0
2006-07-11 15:00:00,55.53,55.77,55.41,55.72,62000.0,37.9553,38.1193,37.8733,38.0852,62000.0
2006-07-11 15:30:00,55.72,55.74,55.54,55.61,119400.0,38.0852,38.0988,37.9621,38.01,119400.0
2006-07-12 09:30:00,55.55,55.58,55.22,55.42,96500.0,37.969,37.9895,37.7434,37.8801,96500.0
2006-07-12 10:00:00,55.39,55.43,55.19,55.29,66000.0,37.8596,37.8869,37.7229,37.7913,66000.0
2006-07-12 10:30:00,55.24,55.34,55.01,55.08,81700.0,37.7571,37.8254,37.5999,37.6477,81700.0
2006-07-12 11:00:00,55.12,55.15,54.79,54.97,100700.0,37.6751,37.6956,37.4495,37.5725,100700.0
2006-07-12 11:30:00,54.94,55.1,54.81,55.1,59600.0,37.552,37.6614,37.4632,37.6614,59600.0
2006-07-12 12:00:00,55.1,55.26,54.8,54.89,77000.0,37.6614,37.7707,37.4563,37.5178,77000.0
2006-07-12 12:30:00,54.87,55.09,54.73,54.73,48600.0,37.5042,37.6546,37.4085,37.4085,48600.0
2006-07-12 13:00:00,54.73,54.73,54.3,54.3,110400.0,37.4085,37.4085,37.1146,37.1146,110400.0
2006-07-12 13:30:00,54.3,54.66,54.29,54.47,68800.0,37.1146,37.3606,37.1077,37.2308,68800.0
2006-07-12 14:00:00,54.47,54.52,54.27,54.36,54100.0,37.2308,37.2649,37.0941,37.1556,54100.0
2006-07-12 14:30:00,54.37,54.54,54.3,54.36,133300.0,37.1624,37.2786,37.1146,37.1556,133300.0
2006-07-12 15:00:00,54.34,54.59,54.23,54.52,80500.0,37.1419,37.3128,37.0667,37.2649,80500.0
2006-07-12 15:30:00,54.52,54.63,54.33,54.39,120600.0,37.2649,37.3401,37.1351,37.1761,120600.0
2006-07-13 09:30:00,53.98,54.23,53.11,53.19,151000.0,36.8959,37.0667,36.3012,36.3559,151000.0
2006-07-13 10:00:00,53.2,53.74,53.17,53.69,122400.0,36.3627,36.7318,36.3422,36.6976,122400.0
2006-07-13 10:30:00,53.72,54.32,53.62,54.28,120500.0,36.7181,37.1282,36.6498,37.1009,120500.0
2006-07-13 11:00:00,54.27,54.57,54.16,54.57,104800.0,37.0941,37.2991,37.0189,37.2991,104800.0
2006-07-13 11:30:00,54.57,55.31,54.45,55.18,201100.0,37.2991,37.8049,37.2171,37.7161,201100.0
2006-07-13 12:00:00,55.19,55.25,54.95,55.09,81700.0,37.7229,37.7639,37.5589,37.6546,81700.0
2006-07-13 12:30:00,55.08,55.16,54.97,55.03,58800.0,37.6477,37.7024,37.5725,37.6135,58800.0
2006-07-13 13:00:00,55.02,55.14,54.82,55.01,136200.0,37.6067,37.6887,37.47,37.5999,136200.0
2006-07-13 13:30:00,55.01,55.11,54.46,54.47,221300.0,37.5999,37.6682,37.2239,37.2308,221300.0
2006-07-13 14:00:00,54.48,55.05,54.32,54.75,161200.0,37.2376,37.6272,37.1282,37.4222,161200.0
2006-07-13 14:30:00,54.75,54.8,54.33,54.33,120900.0,37.4222,37.4563,37.1351,37.1351,120900.0
2006-07-13 15:00:00,54.32,54.35,54.14,54.25,107000.0,37.1282,37.1488,37.0052,37.0804,107000.0
2006-07-13 15:30:00,54.25,54.65,54.23,54.45,173400.0,37.0804,37.3538,37.0667,37.2171,173400.0
2006-07-14 09:30:00,54.38,54.65,54.02,54.02,72300.0,37.1693,37.3538,36.9232,36.9232,72300.0
2006-07-14 10:00:00,54.02,54.24,53.96,54.07,122700.0,36.9232,37.0736,36.8822,36.9574,122700.0
2006-07-14 10:30:00,54.07,54.52,54.02,54.11,76800.0,36.9574,37.2649,36.9232,36.9847,76800.0
2006-07-14 11:00:00,54.1,54.1,53.3,53.31,106600.0,36.9779,36.9779,36.4311,36.4379,106600.0
2006-07-14 11:30:00,53.29,53.4,52.93,53.33,159200.0,36.4242,36.4994,36.1782,36.4516,159200.0
2006-07-14 12:00:00,53.36,53.88,53.36,53.66,131000.0,36.4721,36.8275,36.4721,36.6771,131000.0
2006-07-14 12:30:00,53.62,53.81,53.45,53.45,144400.0,36.6498,36.7797,36.5336,36.5336,144400.0
2006-07-14 13:00:00,53.47,53.48,53.15,53.3,66200.0,36.5473,36.5541,36.3285,36.4311,66200.0
2006-07-14 13:30:00,53.31,53.51,53.22,53.25,48200.0,36.4379,36.5746,36.3764,36.3969,48200.0
2006-07-14 14:00:00,53.25,53.37,53.17,53.2,53400.0,36.3969,36.4789,36.3422,36.3627,53400.0
2006-07-14 14:30:00,53.19,53.49,53.15,53.32,51000.0,36.3559,36.5609,36.3285,36.4447,51000.0
2006-07-14 15:00:00,53.34,53.42,53.09,53.23,118000.0,36.4584,36.5131,36.2875,36.3832,118000.0
2006-07-14 15:30:00,53.23,53.44,53.11,53.3,135800.0,36.3832,36.5268,36.3012,36.4311,135800.0
2006-07-17 09:30:00,53.0,53.75,52.99,53.4,225000.0,36.226,36.7386,36.2192,36.4994,225000.0
2006-07-17 10:00:00,53.4,53.59,53.33,53.4,70000.0,36.4994,36.6293,36.4516,36.4994,70000.0
2006-07-17 10:30:00,53.4,53.63,53.26,53.59,55100.0,36.4994,36.6566,36.4037,36.6293,55100.0
2006-07-17 11:00:00,53.62,53.67,53.12,53.46,78400.0,36.6498,36.684,36.308,36.5404,78400.0
2006-07-17 11:30:00,53.49,53.68,53.27,53.56,47800.0,36.5609,36.6908,36.4106,36.6088,47800.0
2006-07-17 12:00:00,53.57,53.63,53.36,53.47,49600.0,36.6156,36.6566,36.4721,36.5473,49600.0
2006-07-17 12:30:00,53.49,53.54,53.27,53.38,76400.0,36.5609,36.5951,36.4106,36.4857,76400.0
2006-07-17 13:00:00,53.4,53.83,53.31,53.75,161200.0,36.4994,36.7933,36.4379,36.7386,161200.0
2006-07-17 13:30:00,53.75,53.79,53.6,53.66,25000.0,36.7386,36.766,36.6361,36.6771,25000.0
2006-07-17 14:00:00,53.66,53.71,53.51,53.55,29900.0,36.6771,36.7113,36.5746,36.6019,29900.0
2006-07-17 14:30:00,53.54,53.65,53.5,53.5,26900.0,36.5951,36.6703,36.5678,36.5678,26900.0
2006-07-17 15:00:00,53.5,53.6,53.45,53.49,164500.0,36.5678,36.6361,36.5336,36.5609,164500.0
2006-07-17 15:30:00,53.5,53.72,53.36,53.51,163700.0,36.5678,36.7181,36.4721,36.5746,163700.0
2006-07-18 09:30:00,52.89,53.2,51.98,52.28,297100.0,36.1508,36.3627,35.5288,35.7339,297100.0
2006-07-18 10:00:00,52.28,52.31,51.16,51.44,419100.0,35.7339,35.7544,34.9684,35.1597,419100.0
2006-07-18 10:30:00,51.44,51.44,50.22,50.31,691000.0,35.1597,35.1597,34.3259,34.3874,691000.0
2006-07-18 11:00:00,50.32,50.82,49.98,50.82,554300.0,34.3942,34.736,34.1618,34.736,554300.0
2006-07-18 11:30:00,50.81,51.24,50.75,51.0,387800.0,34.7291,35.023,34.6881,34.859,387800.0
2006-07-18 12:00:00,50.98,50.98,50.5,50.5,147000.0,34.8453,34.8453,34.5172,34.5172,147000.0
2006-07-18 12:30:00,50.52,50.81,50.5,50.61,160500.0,34.5309,34.7291,34.5172,34.5924,160500.0
2006-07-18 13:00:00,50.59,50.65,50.12,50.3,197000.0,34.5788,34.6198,34.2575,34.3805,197000.0
2006-07-18 13:30:00,50.3,50.39,50.0,50.29,140100.0,34.3805,34.4421,34.1755,34.3737,140100.0
2006-07-18 14:00:00,50.31,50.72,50.16,50.7,180300.0,34.3874,34.6676,34.2848,34.6539,180300.0
2006-07-18 14:30:00,50.69,51.11,50.5,50.6,365700.0,34.6471,34.9342,34.5172,34.5856,365700.0
2006-07-18 15:00:00,50.6,50.92,50.45,50.83,230400.0,34.5856,34.8043,34.4831,34.7428,230400.0
2006-07-18 15:30:00,50.84,51.19,50.78,50.95,416900.0,34.7496,34.9889,34.7086,34.8248,416900.0
2006-07-19 09:30:00,50.9,51.59,50.9,51.16,178100.0,34.7906,35.2623,34.7906,34.9684,178100.0
2006-07-19 10:00:00,51.19,51.94,51.19,51.56,202400.0,34.9889,35.5015,34.9889,35.2418,202400.0
2006-07-19 10:30:00,51.55,51.99,51.51,51.76,165500.0,35.2349,35.5357,35.2076,35.3785,165500.0
2006-07-19 11:00:00,51.77,52.48,51.75,52.31,181700.0,35.3853,35.8706,35.3716,35.7544,181700.0
2006-07-19 11:30:00,52.31,52.62,52.22,52.51,157500.0,35.7544,35.9663,35.6929,35.8911,157500.0
2006-07-19 12:00:00,52.52,52.62,52.37,52.57,117800.0,35.8979,35.9663,35.7954,35.9321,117800.0
2006-07-19 12:30:00,52.57,52.8,52.5,52.7,85400.0,35.9321,36.0893,35.8843,36.021,85400.0
2006-07-19 13:00:00,52.7,53.28,52.7,53.13,141000.0,36.021,36.4174,36.021,36.3149,141000.0
2006-07-19 13:30:00,53.15,53.15,52.89,53.03,150200.0,36.3285,36.3285,36.1508,36.2465,150200.0
2006-07-19 14:00:00,53.03,53.58,53.03,53.48,194200.0,36.2465,36.6225,36.2465,36.5541,194200.0
2006-07-19 14:30:00,53.51,53.56,53.3,53.47,93200.0,36.5746,36.6088,36.4311,36.5473,93200.0
2006-07-19 15:00:00,53.45,53.46,52.96,53.12,180400.0,36.5336,36.5404,36.1987,36.308,180400.0
2006-07-19 15:30:00,53.11,53.15,52.94,53.08,283700.0,36.3012,36.3285,36.185,36.2807,283700.0
2006-07-20 09:30:00,53.06,53.3,52.56,52.67,100900.0,36.267,36.4311,35.9253,36.0005,100900.0
2006-07-20 10:00:00,52.63,52.63,52.05,52.3,365600.0,35.9731,35.9731,35.5767,35.7476,365600.0
2006-07-20 10:30:00,52.32,52.55,52.08,52.48,121100.0,35.7612,35.9184,35.5972,35.8706,121100.0
2006-07-20 11:00:00,52.49,52.53,52.25,52.25,123900.0,35.8774,35.9048,35.7134,35.7134,123900.0
2006-07-20 11:30:00,52.25,53.0,52.0,52.27,148800.0,35.7134,36.226,35.5425,35.7271,148800.0
2006-07-20 12:00:00,52.27,52.46,52.22,52.22,63000.0,35.7271,35.8569,35.6929,35.6929,63000.0
2006-07-20 12:30:00,52.21,52.21,52.07,52.21,58500.0,35.686,35.686,35.5904,35.686,58500.0
2006-07-20 13:00:00,52.21,52.32,52.13,52.23,29500.0,35.686,35.7612,35.6314,35.6997,29500.0
2006-07-20 13:30:00,52.22,52.29,52.02,52.27,81300.0,35.6929,35.7407,35.5562,35.7271,81300.0
2006-07-20 14:00:00,52.27,52.35,51.89,51.97,95900.0,35.7271,35.7817,35.4673,35.522,95900.0
2006-07-20 14:30:00,51.96,52.11,51.82,52.01,70500.0,35.5152,35.6177,35.4195,35.5493,70500.0
2006-07-20 15:00:00,52.0,52.28,51.91,52.0,82200.0,35.5425,35.7339,35.481,35.5425,82200.0
2006-07-20 15:30:00,51.99,52.07,51.68,51.7,131500.0,35.5357,35.5904,35.3238,35.3375,131500.0
2006-07-21 09:30:00,51.71,51.71,50.96,51.05,149800.0,35.3443,35.3443,34.8317,34.8932,149800.0
2006-07-21 10:00:00,51.06,51.55,50.82,51.44,122200.0,34.9,35.2349,34.736,35.1597,122200.0
2006-07-21 10:30:00,51.43,52.12,51.39,52.1,274100.0,35.1529,35.6245,35.1256,35.6109,274100.0
2006-07-21 11:00:00,52.09,52.1,51.35,51.37,66800.0,35.604,35.6109,35.0982,35.1119,66800.0
2006-07-21 11:30:00,51.39,52.2,51.39,52.04,162900.0,35.1256,35.6792,35.1256,35.5698,162900.0
2006-07-21 12:00:00,52.05,52.15,51.87,52.15,158300.0,35.5767,35.645,35.4536,35.645,158300.0
2006-07-21 12:30:00,52.12,52.32,52.06,52.21,134500.0,35.6245,35.7612,35.5835,35.686,134500.0
2006-07-21 13:00:00,52.21,52.41,52.15,52.34,94300.0,35.686,35.8227,35.645,35.7749,94300.0
2006-07-21 13:30:00,52.34,52.44,52.28,52.41,66600.0,35.7749,35.8432,35.7339,35.8227,66600.0
2006-07-21 14:00:00,52.36,52.44,52.25,52.32,54900.0,35.7886,35.8432,35.7134,35.7612,54900.0
2006-07-21 14:30:00,52.31,52.38,52.01,52.04,61000.0,35.7544,35.8022,35.5493,35.5698,61000.0
2006-07-21 15:00:00,52.02,52.05,51.84,52.05,159600.0,35.5562,35.5767,35.4331,35.5767,159600.0
2006-07-21 15:30:00,52.04,52.27,52.0,52.2,275500.0,35.5698,35.7271,35.5425,35.6792,275500.0
2006-07-24 09:30:00,52.23,53.5,52.23,53.14,175200.0,35.6997,36.5678,35.6997,36.3217,175200.0
2006-07-24 10:00:00,53.1,53.12,52.78,53.06,96700.0,36.2944,36.308,36.0756,36.267,96700.0
2006-07-24 10:30:00,53.05,53.37,53.02,53.29,124400.0,36.2602,36.4789,36.2397,36.4242,124400.0
2006-07-24 11:00:00,53.29,53.64,53.29,53.53,127100.0,36.4242,36.6635,36.4242,36.5883,127100.0
2006-07-24 11:30:00,53.5,53.71,53.48,53.7,111500.0,36.5678,36.7113,36.5541,36.7045,111500.0
2006-07-24 12:00:00,53.7,53.7,53.42,53.56,102700.0,36.7045,36.7045,36.5131,36.6088,102700.0
2006-07-24 12:30:00,53.58,53.65,53.29,53.34,188500.0,36.6225,36.6703,36.4242,36.4584,188500.0
2006-07-24 13:00:00,53.35,53.49,53.14,53.14,41300.0,36.4652,36.5609,36.3217,36.3217,41300.0
2006-07-24 13:30:00,53.15,53.37,53.07,53.07,58400.0,36.3285,36.4789,36.2739,36.2739,58400.0
2006-07-24 14:00:00,53.08,53.28,53.04,53.19,44200.0,36.2807,36.4174,36.2534,36.3559,44200.0
2006-07-24 14:30:00,53.18,53.37,53.12,53.22,75100.0,36.349,36.4789,36.308,36.3764,75100.0
2006-07-24 15:00:00,53.21,53.49,53.2,53.33,149700.0,36.3696,36.5609,36.3627,36.4516,149700.0
2006-07-24 15:30:00,53.33,53.34,53.06,53.14,142200.0,36.4516,36.4584,36.267,36.3217,142200.0
2006-07-25 09:30:00,53.3,53.36,52.74,53.11,96300.0,36.4311,36.4721,36.0483,36.3012,96300.0
2006-07-25 10:00:00,53.1,53.99,53.07,53.67,124900.0,36.2944,36.9027,36.2739,36.684,124900.0
2006-07-25 10:30:00,53.67,53.7,52.9,53.14,133000.0,36.684,36.7045,36.1577,36.3217,133000.0
2006-07-25 11:00:00,53.16,53.16,52.7,53.06,59300.0,36.3354,36.3354,36.021,36.267,59300.0
2006-07-25 11:30:00,53.07,53.07,52.78,52.84,55700.0,36.2739,36.2739,36.0756,36.1167,55700.0
2006-07-25 12:00:00,52.81,52.81,52.59,52.78,47100.0,36.0961,36.0961,35.9458,36.0756,47100.0
2006-07-25 12:30:00,52.76,53.06,52.75,52.95,35300.0,36.062,36.267,36.0551,36.1918,35300.0
2006-07-25 13:00:00,52.95,52.95,52.75,52.8,27600.0,36.1918,36.1918,36.0551,36.0893,27600.0
2006-07-25 13:30:00,52.88,52.92,52.63,52.81,41600.0,36.144,36.1713,35.9731,36.0961,41600.0
2006-07-25 14:00:00,52.84,52.94,52.78,52.79,38200.0,36.1167,36.185,36.0756,36.0825,38200.0
2006-07-25 14:30:00,52.79,53.0,52.79,52.97,67600.0,36.0825,36.226,36.0825,36.2055,67600.0
2006-07-25 15:00:00,52.96,53.15,52.92,53.0,147400.0,36.1987,36.3285,36.1713,36.226,147400.0
2006-07-25 15:30:00,53.0,53.12,52.79,52.85,265800.0,36.226,36.308,36.0825,36.1235,265800.0
2006-07-26 09:30:00,52.87,52.87,52.11,52.36,140600.0,36.1372,36.1372,35.6177,35.7886,140600.0
2006-07-26 10:00:00,52.33,52.37,51.94,52.26,92900.0,35.7681,35.7954,35.5015,35.7202,92900.0
2006-07-26 10:30:00,52.25,52.44,52.12,52.29,35800.0,35.7134,35.8432,35.6245,35.7407,35800.0
2006-07-26 11:00:00,52.33,52.7,52.29,52.34,48900.0,35.7681,36.021,35.7407,35.7749,48900.0
2006-07-26 11:30:00,52.34,52.41,52.16,52.37,38100.0,35.7749,35.8227,35.6519,35.7954,38100.0
2006-07-26 12:00:00,52.43,52.69,52.36,52.4,40200.0,35.8364,36.0141,35.7886,35.8159,40200.0
2006-07-26 12:30:00,52.4,52.5,52.31,52.46,16200.0,35.8159,35.8843,35.7544,35.8569,16200.0
2006-07-26 13:00:00,52.44,52.49,52.37,52.38,23100.0,35.8432,35.8774,35.7954,35.8022,23100.0
2006-07-26 13:30:00,52.38,52.64,52.36,52.57,15100.0,35.8022,35.98,35.7886,35.9321,15100.0
2006-07-26 14:00:00,52.56,52.63,52.28,52.42,48100.0,35.9253,35.9731,35.7339,35.8296,48100.0
2006-07-26 14:30:00,52.42,52.49,52.2,52.22,74200.0,35.8296,35.8774,35.6792,35.6929,74200.0
2006-07-26 15:00:00,52.22,52.4,52.0,52.39,121400.0,35.6929,35.8159,35.5425,35.8091,121400.0
2006-07-26 15:30:00,52.39,52.41,52.05,52.13,112700.0,35.8091,35.8227,35.5767,35.6314,112700.0
2006-07-27 09:30:00,51.25,51.85,51.0,51.46,199800.0,35.0299,35.44,34.859,35.1734,199800.0
2006-07-27 10:00:00,51.49,51.49,50.74,50.75,295400.0,35.1939,35.1939,34.6813,34.6881,295400.0
2006-07-27 10:30:00,50.76,51.45,50.55,50.8,263500.0,34.695,35.1666,34.5514,34.7223,263500.0
2006-07-27 11:00:00,50.79,51.0,50.78,50.92,140600.0,34.7155,34.859,34.7086,34.8043,140600.0
2006-07-27 11:30:00,50.92,51.0,50.7,50.76,93400.0,34.8043,34.859,34.6539,34.695,93400.0
2006-07-27 12:00:00,50.78,50.9,50.73,50.83,142100.0,34.7086,34.7906,34.6744,34.7428,142100.0
2006-07-27 12:30:00,50.84,50.91,50.7,50.73,70300.0,34.7496,34.7975,34.6539,34.6744,70300.0
2006-07-27 13:00:00,50.74,50.78,50.67,50.77,64400.0,34.6813,34.7086,34.6334,34.7018,64400.0
2006-07-27 13:30:00,50.77,50.86,50.62,50.75,191600.0,34.7018,34.7633,34.5993,34.6881,191600.0
2006-07-27 14:00:00,50.75,50.78,50.66,50.7,247200.0,34.6881,34.7086,34.6266,34.6539,247200.0
2006-07-27 14:30:00,50.71,50.87,50.67,50.7,143100.0,34.6608,34.7701,34.6334,34.6539,143100.0
2006-07-27 15:00:00,50.7,50.97,50.69,50.96,276300.0,34.6539,34.8385,34.6471,34.8317,276300.0
2006-07-27 15:30:00,50.95,50.97,50.89,50.91,408000.0,34.8248,34.8385,34.7838,34.7975,408000.0
2006-07-28 09:30:00,51.1,51.93,51.1,51.49,102900.0,34.9273,35.4947,34.9273,35.1939,102900.0
2006-07-28 10:00:00,51.44,51.74,51.44,51.66,84700.0,35.1597,35.3648,35.1597,35.3101,84700.0
2006-07-28 10:30:00,51.69,51.86,51.65,51.75,81000.0,35.3306,35.4468,35.3033,35.3716,81000.0
2006-07-28 11:00:00,51.75,52.15,51.75,52.04,69600.0,35.3716,35.645,35.3716,35.5698,69600.0
2006-07-28 11:30:00,52.05,52.19,51.9,52.1,56800.0,35.5767,35.6724,35.4742,35.6109,56800.0
2006-07-28 12:00:00,52.11,52.15,52.01,52.02,49000.0,35.6177,35.645,35.5493,35.5562,49000.0
2006-07-28 12:30:00,52.05,52.23,52.01,52.22,46300.0,35.5767,35.6997,35.5493,35.6929,46300.0
2006-07-28 13:00:00,52.22,52.34,52.06,52.32,66700.0,35.6929,35.7749,35.5835,35.7612,66700.0
2006-07-28 13:30:00,52.32,52.32,52.14,52.17,58300.0,35.7612,35.7612,35.6382,35.6587,58300.0
2006-07-28 14:00:00,52.17,52.35,52.15,52.25,56800.0,35.6587,35.7817,35.645,35.7134,56800.0
2006-07-28 14:30:00,52.25,52.36,52.02,52.36,61800.0,35.7134,35.7886,35.5562,35.7886,61800.0
2006-07-28 15:00:00,52.37,52.47,52.36,52.4,80500.0,35.7954,35.8638,35.7886,35.8159,80500.0
2006-07-28 15:30:00,52.38,52.62,52.32,52.59,231000.0,35.8022,35.9663,35.7612,35.9458,231000.0
2006-07-31 09:30:00,52.76,53.45,52.76,52.98,194000.0,36.062,36.5336,36.062,36.2123,194000.0
2006-07-31 10:00:00,52.98,53.35,52.93,53.25,151600.0,36.2123,36.4652,36.1782,36.3969,151600.0
2006-07-31 10:30:00,53.2,53.25,52.89,52.99,118000.0,36.3627,36.3969,36.1508,36.2192,118000.0
2006-07-31 11:00:00,52.99,53.05,52.48,52.48,95900.0,36.2192,36.2602,35.8706,35.8706,95900.0
2006-07-31 11:30:00,52.46,53.06,52.45,53.0,81500.0,35.8569,36.267,35.8501,36.226,81500.0
2006-07-31 12:00:00,53.0,53.0,52.83,52.88,93600.0,36.226,36.226,36.1098,36.144,93600.0
2006-07-31 12:30:00,52.87,52.88,52.64,52.76,65300.0,36.1372,36.144,35.98,36.062,65300.0
2006-07-31 13:00:00,52.76,52.8,52.64,52.65,38000.0,36.062,36.0893,35.98,35.9868,38000.0
2006-07-31 13:30:00,52.65,52.95,52.65,52.95,280100.0,35.9868,36.1918,35.9868,36.1918,280100.0
2006-07-31 14:00:00,52.97,53.1,52.93,53.06,135900.0,36.2055,36.2944,36.1782,36.267,135900.0
2006-07-31 14:30:00,53.06,53.08,52.91,52.97,80900.0,36.267,36.2807,36.1645,36.2055,80900.0
2006-07-31 15:00:00,52.99,53.08,52.95,53.0,112700.0,36.2192,36.2807,36.1918,36.226,112700.0
2006-07-31 15:30:00,52.99,53.01,52.83,52.95,284100.0,36.2192,36.2329,36.1098,36.1918,284100.0
2006-08-01 09:30:00,52.46,52.47,51.76,52.37,336000.0,35.8569,35.8638,35.3785,35.7954,336000.0
2006-08-01 10:00:00,52.3,52.44,52.1,52.41,210900.0,35.7476,35.8432,35.6109,35.8227,210900.0
2006-08-01 10:30:00,52.36,52.45,51.92,51.93,390300.0,35.7886,35.8501,35.4878,35.4947,390300.0
2006-08-01 11:00:00,51.92,52.25,51.86,52.18,116100.0,35.4878,35.7134,35.4468,35.6655,116100.0
2006-08-01 11:30:00,52.19,52.24,52.0,52.07,165000.0,35.6724,35.7065,35.5425,35.5904,165000.0
2006-08-01 12:00:00,52.06,52.24,51.96,52.07,316700.0,35.5835,35.7065,35.5152,35.5904,316700.0
2006-08-01 12:30:00,52.07,52.15,52.05,52.12,90700.0,35.5904,35.645,35.5767,35.6245,90700.0
2006-08-01 13:00:00,52.13,52.14,51.93,52.02,109000.0,35.6314,35.6382,35.4947,35.5562,109000.0
2006-08-01 13:30:00,51.98,52.1,51.88,52.04,79500.0,35.5288,35.6109,35.4605,35.5698,79500.0
2006-08-01 14:00:00,52.0,52.1,51.91,52.08,99200.0,35.5425,35.6109,35.481,35.5972,99200.0
2006-08-01 14:30:00,52.08,52.08,51.87,51.99,161100.0,35.5972,35.5972,35.4536,35.5357,161100.0
2006-08-01 15:00:00,51.98,52.13,51.94,52.12,112600.0,35.5288,35.6314,35.5015,35.6245,112600.0
2006-08-01 15:30:00,52.12,52.19,52.05,52.15,298200.0,35.6245,35.6724,35.5767,35.645,298200.0
2006-08-02 09:30:00,52.18,52.44,52.13,52.2,111300.0,35.6655,35.8432,35.6314,35.6792,111300.0
2006-08-02 10:00:00,52.2,52.33,51.88,52.03,97300.0,35.6792,35.7681,35.4605,35.563,97300.0
2006-08-02 10:30:00,52.04,52.21,51.99,52.2,147900.0,35.5698,35.686,35.5357,35.6792,147900.0
2006-08-02 11:00:00,52.21,52.4,52.1,52.27,59100.0,35.686,35.8159,35.6109,35.7271,59100.0
2006-08-02 11:30:00,52.26,52.39,52.19,52.36,121700.0,35.7202,35.8091,35.6724,35.7886,121700.0
2006-08-02 12:00:00,52.37,52.65,52.3,52.54,105600.0,35.7954,35.9868,35.7476,35.9116,105600.0
2006-08-02 12:30:00,52.54,52.63,52.54,52.62,42300.0,35.9116,35.9731,35.9116,35.9663,42300.0
2006-08-02 13:00:00,52.63,52.73,52.57,52.69,50300.0,35.9731,36.0415,35.9321,36.0141,50300.0
2006-08-02 13:30:00,52.69,52.7,52.56,52.58,152700.0,36.0141,36.021,35.9253,35.9389,152700.0
2006-08-02 14:00:00,52.58,52.69,52.55,52.6,152600.0,35.9389,36.0141,35.9184,35.9526,152600.0
2006-08-02 14:30:00,52.61,52.7,52.6,52.6,149300.0,35.9594,36.021,35.9526,35.9526,149300.0
2006-08-02 15:00:00,52.61,52.66,52.5,52.51,138000.0,35.9594,35.9936,35.8843,35.8911,138000.0
2006-08-02 15:30:00,52.52,52.78,52.51,52.61,223500.0,35.8979,36.0756,35.8911,35.9594,223500.0
2006-08-03 09:30:00,53.2,54.81,53.06,54.7,557600.0,36.3627,37.4632,36.267,37.388,557600.0
2006-08-03 10:00:00,54.7,55.24,54.2,54.93,478400.0,37.388,37.7571,37.0462,37.5452,478400.0
2006-08-03 10:30:00,54.93,55.33,54.65,55.33,228300.0,37.5452,37.8186,37.3538,37.8186,228300.0
2006-08-03 11:00:00,55.33,56.2,55.33,56.06,321200.0,37.8186,38.4132,37.8186,38.3176,321200.0
2006-08-03 11:30:00,56.05,56.05,55.45,55.75,238300.0,38.3107,38.3107,37.9006,38.1057,238300.0
2006-08-03 12:00:00,55.73,55.73,55.4,55.43,123900.0,38.092,38.092,37.8664,37.8869,123900.0
2006-08-03 12:30:00,55.44,55.68,55.05,55.1,203000.0,37.8938,38.0578,37.6272,37.6614,203000.0
2006-08-03 13:00:00,55.09,55.48,55.03,55.42,159400.0,37.6546,37.9211,37.6135,37.8801,159400.0
2006-08-03 13:30:00,55.44,56.22,55.32,56.16,173600.0,37.8938,38.4269,37.8118,38.3859,173600.0
2006-08-03 14:00:00,56.16,56.6,56.08,56.28,539000.0,38.3859,38.6866,38.3312,38.4679,539000.0
2006-08-03 14:30:00,56.29,56.49,55.95,56.09,228800.0,38.4748,38.6115,38.2424,38.3381,228800.0
2006-08-03 15:00:00,56.1,56.2,55.55,56.01,470600.0,38.3449,38.4132,37.969,38.2834,470600.0
2006-08-03 15:30:00,55.96,56.28,55.73,55.88,370300.0,38.2492,38.4679,38.092,38.1945,370300.0
2006-08-04 09:30:00,56.2,56.64,56.1,56.54,168100.0,38.4132,38.714,38.3449,38.6456,168100.0
2006-08-04 10:00:00,56.54,56.85,56.04,56.16,165600.0,38.6456,38.8575,38.3039,38.3859,165600.0
2006-08-04 10:30:00,56.16,56.6,56.08,56.12,147300.0,38.3859,38.6866,38.3312,38.3586,147300.0
2006-08-04 11:00:00,56.11,56.11,55.67,55.87,115300.0,38.3517,38.3517,38.051,38.1877,115300.0
2006-08-04 11:30:00,55.86,55.88,55.41,55.47,106900.0,38.1809,38.1945,37.8733,37.9143,106900.0
2006-08-04 12:00:00,55.47,55.63,55.25,55.63,130700.0,37.9143,38.0236,37.7639,38.0236,130700.0
2006-08-04 12:30:00,55.64,55.68,55.3,55.4,80000.0,38.0305,38.0578,37.7981,37.8664,80000.0
2006-08-04 13:00:00,55.42,55.72,55.23,55.33,75400.0,37.8801,38.0852,37.7502,37.8186,75400.0
2006-08-04 13:30:00,55.29,55.33,55.0,55.22,195500.0,37.7913,37.8186,37.593,37.7434,195500.0
2006-08-04 14:00:00,55.2,55.34,55.14,55.28,124200.0,37.7297,37.8254,37.6887,37.7844,124200.0
2006-08-04 14:30:00,55.28,55.44,55.25,55.42,190400.0,37.7844,37.8938,37.7639,37.8801,190400.0
2006-08-04 15:00:00,55.4,55.5,55.26,55.35,179200.0,37.8664,37.9348,37.7707,37.8323,179200.0
2006-08-04 15:30:00,55.35,55.48,55.28,55.35,205300.0,37.8323,37.9211,37.7844,37.8323,205300.0
2006-08-07 09:30:00,55.4,55.4,55.03,55.27,106800.0,37.8664,37.8664,37.6135,37.7776,106800.0
2006-08-07 10:00:00,55.32,55.7,55.12,55.49,123300.0,37.8118,38.0715,37.6751,37.928,123300.0
2006-08-07 10:30:00,55.5,55.85,55.45,55.81,108800.0,37.9348,38.174,37.9006,38.1467,108800.0
2006-08-07 11:00:00,55.8,55.85,55.51,55.62,58100.0,38.1398,38.174,37.9416,38.0168,58100.0
2006-08-07 11:30:00,55.58,55.95,55.55,55.87,79900.0,37.9895,38.2424,37.969,38.1877,79900.0
2006-08-07 12:00:00,55.86,56.06,55.7,55.98,77300.0,38.1809,38.3176,38.0715,38.2629,77300.0
2006-08-07 12:30:00,55.98,56.22,55.85,55.95,78100.0,38.2629,38.4269,38.174,38.2424,78100.0
2006-08-07 13:00:00,55.91,56.21,55.91,56.21,69800.0,38.215,38.4201,38.215,38.4201,69800.0
2006-08-07 13:30:00,56.22,56.35,56.14,56.26,68100.0,38.4269,38.5158,38.3722,38.4543,68100.0
2006-08-07 14:00:00,56.27,56.49,56.12,56.13,118800.0,38.4611,38.6115,38.3586,38.3654,118800.0
2006-08-07 14:30:00,56.13,56.5,56.06,56.48,70600.0,38.3654,38.6183,38.3176,38.6046,70600.0
2006-08-07 15:00:00,56.49,56.49,56.11,56.38,108600.0,38.6115,38.6115,38.3517,38.5363,108600.0
2006-08-07 15:30:00,56.38,56.63,56.34,56.45,280000.0,38.5363,38.7072,38.5089,38.5841,280000.0
2006-08-08 09:30:00,56.5,56.72,55.57,55.6,187300.0,38.6183,38.7687,37.9826,38.0031,187300.0
2006-08-08 10:00:00,55.61,55.85,55.45,55.6,140200.0,38.01,38.174,37.9006,38.0031,140200.0
2006-08-08 10:30:00,55.62,55.62,55.31,55.35,85500.0,38.0168,38.0168,37.8049,37.8323,85500.0
2006-08-08 11:00:00,55.33,55.33,55.1,55.15,133100.0,37.8186,37.8186,37.6614,37.6956,133100.0
2006-08-08 11:30:00,55.15,55.18,54.55,54.71,202300.0,37.6956,37.7161,37.2855,37.3948,202300.0
2006-08-08 12:00:00,54.7,55.14,54.69,55.0,206200.0,37.388,37.6887,37.3811,37.593,206200.0
2006-08-08 12:30:00,55.0,55.16,54.92,55.07,76100.0,37.593,37.7024,37.5384,37.6409,76100.0
2006-08-08 13:00:00,55.07,55.09,54.95,55.03,56000.0,37.6409,37.6546,37.5589,37.6135,56000.0
2006-08-08 13:30:00,55.03,55.03,54.77,54.88,73900.0,37.6135,37.6135,37.4358,37.511,73900.0
2006-08-08 14:00:00,54.88,55.7,54.87,55.0,360500.0,37.511,38.0715,37.5042,37.593,360500.0
2006-08-08 14:30:00,55.03,55.45,55.02,55.19,159900.0,37.6135,37.9006,37.6067,37.7229,159900.0
2006-08-08 15:00:00,55.19,55.29,55.0,55.0,182500.0,37.7229,37.7913,37.593,37.593,182500.0
2006-08-08 15:30:00,55.0,55.26,54.86,55.1,371700.0,37.593,37.7707,37.4973,37.6614,371700.0
2006-08-09 09:30:00,55.5,56.19,55.5,56.07,178300.0,37.9348,38.4064,37.9348,38.3244,178300.0
2006-08-09 10:00:00,56.07,56.22,55.7,55.7,193400.0,38.3244,38.4269,38.0715,38.0715,193400.0
2006-08-09 10:30:00,55.7,55.7,55.3,55.48,107800.0,38.0715,38.0715,37.7981,37.9211,107800.0
2006-08-09 11:00:00,55.5,55.57,55.24,55.4,46700.0,37.9348,37.9826,37.7571,37.8664,46700.0
2006-08-09 11:30:00,55.4,55.8,55.4,55.8,65800.0,37.8664,38.1398,37.8664,38.1398,65800.0
2006-08-09 12:00:00,55.8,55.89,55.72,55.76,42800.0,38.1398,38.2014,38.0852,38.1125,42800.0
2006-08-09 12:30:00,55.76,56.1,55.76,55.99,108800.0,38.1125,38.3449,38.1125,38.2697,108800.0
2006-08-09 13:00:00,55.99,56.01,55.67,55.72,82100.0,38.2697,38.2834,38.051,38.0852,82100.0
2006-08-09 13:30:00,55.71,55.73,55.45,55.54,54200.0,38.0783,38.092,37.9006,37.9621,54200.0
2006-08-09 14:00:00,55.51,55.61,55.41,55.47,48100.0,37.9416,38.01,37.8733,37.9143,48100.0
2006-08-09 14:30:00,55.46,55.65,55.26,55.34,121000.0,37.9074,38.0373,37.7707,37.8254,121000.0
2006-08-09 15:00:00,55.34,55.46,55.05,55.1,123500.0,37.8254,37.9074,37.6272,37.6614,123500.0
2006-08-09 15:30:00,55.09,55.21,55.0,55.12,94000.0,37.6546,37.7366,37.593,37.6751,94000.0
2006-08-10 09:30:00,55.05,55.36,54.55,54.72,248900.0,37.6272,37.8391,37.2855,37.4017,248900.0
2006-08-10 10:00:00,54.72,55.28,54.72,54.93,177700.0,37.4017,37.7844,37.4017,37.5452,177700.0
2006-08-10 10:30:00,54.93,54.98,54.67,54.76,104000.0,37.5452,37.5794,37.3675,37.429,104000.0
2006-08-10 11:00:00,54.76,55.41,54.63,55.41,114100.0,37.429,37.8733,37.3401,37.8733,114100.0
2006-08-10 11:30:00,55.38,55.41,55.18,55.34,58700.0,37.8528,37.8733,37.7161,37.8254,58700.0
2006-08-10 12:00:00,55.35,55.73,55.26,55.6,113900.0,37.8323,38.092,37.7707,38.0031,113900.0
2006-08-10 12:30:00,55.59,55.72,55.5,55.69,112100.0,37.9963,38.0852,37.9348,38.0647,112100.0
2006-08-10 13:00:00,55.7,55.71,55.48,55.48,64100.0,38.0715,38.0783,37.9211,37.9211,64100.0
2006-08-10 13:30:00,55.47,55.85,55.47,55.75,126500.0,37.9143,38.174,37.9143,38.1057,126500.0
2006-08-10 14:00:00,55.77,56.07,55.65,55.76,127900.0,38.1193,38.3244,38.0373,38.1125,127900.0
2006-08-10 14:30:00,55.77,55.78,55.53,55.57,58200.0,38.1193,38.1262,37.9553,37.9826,58200.0
2006-08-10 15:00:00,55.58,55.58,55.32,55.42,113300.0,37.9895,37.9895,37.8118,37.8801,113300.0
2006-08-10 15:30:00,55.41,55.9,55.4,55.86,189600.0,37.8733,38.2082,37.8664,38.1809,189600.0
2006-08-11 09:30:00,56.07,58.15,55.69,55.86,202700.0,38.3244,39.7461,38.0647,38.1809,202700.0
2006-08-11 10:00:00,55.81,56.04,55.75,55.92,122700.0,38.1467,38.3039,38.1057,38.2219,122700.0
2006-08-11 10:30:00,55.93,56.16,55.88,56.09,113800.0,38.2287,38.3859,38.1945,38.3381,113800.0
2006-08-11 11:00:00,56.09,56.17,55.94,55.94,49600.0,38.3381,38.3927,38.2355,38.2355,49600.0
2006-08-11 11:30:00,55.95,55.96,55.53,55.53,99900.0,38.2424,38.2492,37.9553,37.9553,99900.0
2006-08-11 12:00:00,55.55,55.8,55.5,55.8,36800.0,37.969,38.1398,37.9348,38.1398,36800.0
2006-08-11 12:30:00,55.8,55.81,55.7,55.81,51200.0,38.1398,38.1467,38.0715,38.1467,51200.0
2006-08-11 13:00:00,55.78,55.79,55.58,55.63,78600.0,38.1262,38.133,37.9895,38.0236,78600.0
2006-08-11 13:30:00,55.61,55.99,55.53,55.99,51000.0,38.01,38.2697,37.9553,38.2697,51000.0
2006-08-11 14:00:00,55.99,56.09,55.94,55.94,66600.0,38.2697,38.3381,38.2355,38.2355,66600.0
2006-08-11 14:30:00,55.93,56.0,55.83,55.98,41000.0,38.2287,38.2765,38.1603,38.2629,41000.0
2006-08-11 15:00:00,56.0,56.0,55.75,55.76,143700.0,38.2765,38.2765,38.1057,38.1125,143700.0
2006-08-11 15:30:00,55.76,55.9,55.46,55.47,408900.0,38.1125,38.2082,37.9074,37.9143,408900.0
2006-08-14 09:30:00,55.7,55.9,54.77,54.78,419800.0,38.0715,38.2082,37.4358,37.4427,419800.0
2006-08-14 10:00:00,54.78,54.89,54.11,54.18,375000.0,37.4427,37.5178,36.9847,37.0326,375000.0
2006-08-14 10:30:00,54.16,54.48,54.11,54.29,206200.0,37.0189,37.2376,36.9847,37.1077,206200.0
2006-08-14 11:00:00,54.3,54.49,54.1,54.16,232900.0,37.1146,37.2444,36.9779,37.0189,232900.0
2006-08-14 11:30:00,54.16,54.35,54.15,54.16,239200.0,37.0189,37.1488,37.0121,37.0189,239200.0
2006-08-14 12:00:00,54.15,54.22,53.86,53.96,444200.0,37.0121,37.0599,36.8138,36.8822,444200.0
2006-08-14 12:30:00,53.97,54.14,53.96,54.08,274700.0,36.889,37.0052,36.8822,36.9642,274700.0
2006-08-14 13:00:00,54.07,54.09,53.94,54.01,150800.0,36.9574,36.971,36.8685,36.9164,150800.0
2006-08-14 13:30:00,54.01,54.05,53.98,53.98,94800.0,36.9164,36.9437,36.8959,36.8959,94800.0
2006-08-14 14:00:00,53.98,54.02,53.8,53.93,212000.0,36.8959,36.9232,36.7728,36.8617,212000.0
2006-08-14 14:30:00,53.95,54.2,53.86,54.08,205400.0,36.8753,37.0462,36.8138,36.9642,205400.0
2006-08-14 15:00:00,54.09,54.46,54.0,54.3,318800.0,36.971,37.2239,36.9095,37.1146,318800.0
2006-08-14 15:30:00,54.32,54.69,54.29,54.62,376300.0,37.1282,37.3811,37.1077,37.3333,376300.0
2006-08-15 09:30:00,55.5,55.5,54.57,54.64,445400.0,37.9348,37.9348,37.2991,37.347,445400.0
2006-08-15 10:00:00,54.62,54.69,53.75,54.1,395400.0,37.3333,37.3811,36.7386,36.9779,395400.0
2006-08-15 10:30:00,54.1,54.26,53.85,53.98,235000.0,36.9779,37.0872,36.807,36.8959,235000.0
2006-08-15 11:00:00,54.0,54.19,53.87,53.99,167400.0,36.9095,37.0394,36.8207,36.9027,167400.0
2006-08-15 11:30:00,53.99,54.03,53.81,53.95,179700.0,36.9027,36.93,36.7797,36.8753,179700.0
2006-08-15 12:00:00,53.95,54.63,53.95,54.59,212800.0,36.8753,37.3401,36.8753,37.3128,212800.0
2006-08-15 12:30:00,54.58,54.78,54.47,54.66,194700.0,37.306,37.4427,37.2308,37.3606,194700.0
2006-08-15 13:00:00,54.67,54.72,54.31,54.69,116800.0,37.3675,37.4017,37.1214,37.3811,116800.0
2006-08-15 13:30:00,54.67,54.83,54.58,54.75,162100.0,37.3675,37.4768,37.306,37.4222,162100.0
2006-08-15 14:00:00,54.75,55.35,54.61,55.16,254400.0,37.4222,37.8323,37.3265,37.7024,254400.0
2006-08-15 14:30:00,55.15,55.45,55.12,55.38,189000.0,37.6956,37.9006,37.6751,37.8528,189000.0
2006-08-15 15:00:00,55.39,55.75,55.39,55.65,334100.0,37.8596,38.1057,37.8596,38.0373,334100.0
2006-08-15 15:30:00,55.64,55.67,55.4,55.58,449900.0,38.0305,38.051,37.8664,37.9895,449900.0
2006-08-16 09:30:00,60.01,61.35,59.35,60.8,4060800.0,41.0174,41.9333,40.5663,41.5574,4060800.0
2006-08-16 10:00:00,60.8,61.13,60.25,60.89,1641600.0,41.5574,41.7829,41.1815,41.6189,1641600.0
2006-08-16 10:30:00,60.9,61.49,60.68,60.95,917100.0,41.6257,42.029,41.4754,41.6599,917100.0
2006-08-16 11:00:00,60.94,61.25,60.87,60.91,778200.0,41.6531,41.865,41.6052,41.6326,778200.0
2006-08-16 11:30:00,60.92,61.25,60.9,61.24,510300.0,41.6394,41.865,41.6257,41.8581,510300.0
2006-08-16 12:00:00,61.23,62.1,61.15,61.95,813300.0,41.8513,42.446,41.7966,42.3434,813300.0
2006-08-16 12:30:00,61.95,62.72,61.84,62.26,808600.0,42.3434,42.8697,42.2682,42.5553,808600.0
2006-08-16 13:00:00,62.23,62.5,61.94,62.4,560300.0,42.5348,42.7194,42.3366,42.651,560300.0
2006-08-16 13:30:00,62.4,62.52,62.23,62.31,419700.0,42.651,42.733,42.5348,42.5895,419700.0
2006-08-16 14:00:00,62.32,62.52,62.18,62.46,514300.0,42.5963,42.733,42.5006,42.692,514300.0
2006-08-16 14:30:00,62.45,63.1,62.39,62.95,698200.0,42.6852,43.1295,42.6442,43.0269,698200.0
2006-08-16 15:00:00,62.9,62.94,62.66,62.84,727900.0,42.9928,43.0201,42.8287,42.9518,727900.0
2006-08-16 15:30:00,62.84,63.35,62.84,63.28,1573000.0,42.9518,43.3003,42.9518,43.2525,1573000.0
2006-08-17 09:30:00,63.0,63.68,62.73,63.59,426600.0,43.0611,43.5259,42.8766,43.4644,426600.0
2006-08-17 10:00:00,63.59,64.3,63.31,64.15,608000.0,43.4644,43.9497,43.273,43.8471,608000.0
2006-08-17 10:30:00,64.12,64.83,63.99,64.75,519900.0,43.8266,44.3119,43.7378,44.2573,519900.0
2006-08-17 11:00:00,64.75,64.78,64.12,64.2,783400.0,44.2573,44.2778,43.8266,43.8813,783400.0
2006-08-17 11:30:00,64.2,64.65,64.19,64.5,529700.0,43.8813,44.1889,43.8745,44.0864,529700.0
2006-08-17 12:00:00,64.51,64.59,64.14,64.51,287800.0,44.0932,44.1479,43.8403,44.0932,287800.0
2006-08-17 12:30:00,64.51,64.59,64.3,64.45,102100.0,44.0932,44.1479,43.9497,44.0522,102100.0
2006-08-17 13:00:00,64.46,64.53,64.0,64.2,156600.0,44.059,44.1069,43.7446,43.8813,156600.0
2006-08-17 13:30:00,64.2,64.25,63.73,63.79,178400.0,43.8813,43.9155,43.5601,43.6011,178400.0
2006-08-17 14:00:00,63.78,64.08,63.35,63.36,410400.0,43.5942,43.7993,43.3003,43.3072,410400.0
2006-08-17 14:30:00,63.4,63.48,63.08,63.23,329800.0,43.3345,43.3892,43.1158,43.2183,329800.0
2006-08-17 15:00:00,63.22,63.73,63.18,63.42,193800.0,43.2115,43.5601,43.1841,43.3482,193800.0
2006-08-17 15:30:00,63.43,63.92,63.43,63.91,277300.0,43.355,43.6899,43.355,43.6831,277300.0
2006-08-18 09:30:00,64.6,64.6,63.51,63.72,400700.0,44.1547,44.1547,43.4097,43.5532,400700.0
2006-08-18 10:00:00,63.72,63.79,63.26,63.69,185100.0,43.5532,43.6011,43.2388,43.5327,185100.0
2006-08-18 10:30:00,63.69,63.73,63.44,63.7,154900.0,43.5327,43.5601,43.3619,43.5396,154900.0
2006-08-18 11:00:00,63.7,63.99,63.7,63.76,69900.0,43.5396,43.7378,43.5396,43.5806,69900.0
2006-08-18 11:30:00,63.76,64.19,63.76,63.92,74800.0,43.5806,43.8745,43.5806,43.6899,74800.0
2006-08-18 12:00:00,63.97,64.02,63.84,63.87,43200.0,43.7241,43.7583,43.6353,43.6558,43200.0
2006-08-18 12:30:00,63.9,63.96,63.71,63.96,92100.0,43.6763,43.7173,43.5464,43.7173,92100.0
2006-08-18 13:00:00,63.96,64.04,63.83,63.93,65400.0,43.7173,43.772,43.6284,43.6968,65400.0
2006-08-18 13:30:00,63.94,64.29,63.94,64.22,65900.0,43.7036,43.9428,43.7036,43.895,65900.0
2006-08-18 14:00:00,64.21,64.21,63.6,63.74,139800.0,43.8882,43.8882,43.4712,43.5669,139800.0
2006-08-18 14:30:00,63.74,63.77,63.44,63.59,189400.0,43.5669,43.5874,43.3619,43.4644,189400.0
2006-08-18 15:00:00,63.58,63.96,63.56,63.75,165700.0,43.4575,43.7173,43.4439,43.5737,165700.0
2006-08-18 15:30:00,63.77,63.99,63.72,63.83,213600.0,43.5874,43.7378,43.5532,43.6284,213600.0
2006-08-21 09:30:00,63.12,63.35,62.61,62.69,217600.0,43.1431,43.3003,42.7945,42.8492,217600.0
2006-08-21 10:00:00,62.68,62.98,62.4,62.92,219400.0,42.8424,43.0474,42.651,43.0064,219400.0
2006-08-21 10:30:00,62.92,63.0,62.65,62.72,101900.0,43.0064,43.0611,42.8219,42.8697,101900.0
2006-08-21 11:00:00,62.73,62.94,62.52,62.94,96500.0,42.8766,43.0201,42.733,43.0201,96500.0
2006-08-21 11:30:00,62.91,62.99,62.65,62.72,114100.0,42.9996,43.0543,42.8219,42.8697,114100.0
2006-08-21 12:00:00,62.74,62.93,62.65,62.79,72800.0,42.8834,43.0133,42.8219,42.9176,72800.0
2006-08-21 12:30:00,62.79,62.88,62.7,62.78,75100.0,42.9176,42.9791,42.8561,42.9107,75100.0
2006-08-21 13:00:00,62.8,62.9,62.72,62.85,66700.0,42.9244,42.9928,42.8697,42.9586,66700.0
2006-08-21 13:30:00,62.85,63.0,62.82,62.94,49900.0,42.9586,43.0611,42.9381,43.0201,49900.0
2006-08-21 14:00:00,62.94,63.23,62.93,63.07,123800.0,43.0201,43.2183,43.0133,43.109,123800.0
2006-08-21 14:30:00,63.09,63.15,62.88,63.12,43900.0,43.1226,43.1636,42.9791,43.1431,43900.0
2006-08-21 15:00:00,63.13,63.23,62.96,63.07,46500.0,43.15,43.2183,43.0338,43.109,46500.0
2006-08-21 15:30:00,63.07,63.21,62.97,63.02,114400.0,43.109,43.2046,43.0406,43.0748,114400.0
2006-08-22 09:30:00,62.6,62.88,62.34,62.34,147700.0,42.7877,42.9791,42.61,42.61,147700.0
2006-08-22 10:00:00,62.37,62.55,62.22,62.31,142800.0,42.6305,42.7535,42.528,42.5895,142800.0
2006-08-22 10:30:00,62.3,62.45,62.04,62.33,129100.0,42.5827,42.6852,42.4049,42.6032,129100.0
2006-08-22 11:00:00,62.33,62.61,62.31,62.61,93500.0,42.6032,42.7945,42.5895,42.7945,93500.0
2006-08-22 11:30:00,62.59,62.65,62.43,62.46,59500.0,42.7809,42.8219,42.6715,42.692,59500.0
2006-08-22 12:00:00,62.43,62.44,62.14,62.15,94500.0,42.6715,42.6783,42.4733,42.4801,94500.0
2006-08-22 12:30:00,62.15,62.26,62.12,62.21,71000.0,42.4801,42.5553,42.4596,42.5211,71000.0
2006-08-22 13:00:00,62.2,62.2,61.8,61.97,100800.0,42.5143,42.5143,42.2409,42.3571,100800.0
2006-08-22 13:30:00,61.97,62.05,61.72,61.94,111200.0,42.3571,42.4118,42.1862,42.3366,111200.0
2006-08-22 14:00:00,61.98,62.01,61.81,61.84,77200.0,42.3639,42.3844,42.2477,42.2682,77200.0
2006-08-22 14:30:00,61.84,61.98,61.72,61.91,103400.0,42.2682,42.3639,42.1862,42.3161,103400.0
2006-08-22 15:00:00,61.9,62.03,61.79,61.93,215000.0,42.3093,42.3981,42.2341,42.3298,215000.0
2006-08-22 15:30:00,61.92,62.22,61.89,62.12,417100.0,42.3229,42.528,42.3024,42.4596,417100.0
2006-08-23 09:30:00,62.35,62.59,62.0,62.59,73200.0,42.6168,42.7809,42.3776,42.7809,73200.0
2006-08-23 10:00:00,62.56,62.6,62.37,62.43,122400.0,42.7604,42.7877,42.6305,42.6715,122400.0
2006-08-23 10:30:00,62.43,62.51,62.2,62.33,62700.0,42.6715,42.7262,42.5143,42.6032,62700.0
2006-08-23 11:00:00,62.35,62.45,62.2,62.36,59700.0,42.6168,42.6852,42.5143,42.6237,59700.0
2006-08-23 11:30:00,62.39,62.46,62.13,62.41,36700.0,42.6442,42.692,42.4665,42.6578,36700.0
2006-08-23 12:00:00,62.4,62.41,62.15,62.19,24100.0,42.651,42.6578,42.4801,42.5075,24100.0
2006-08-23 12:30:00,62.17,62.31,62.17,62.22,35600.0,42.4938,42.5895,42.4938,42.528,35600.0
2006-08-23 13:00:00,62.23,62.24,62.1,62.11,37900.0,42.5348,42.5416,42.446,42.4528,37900.0
2006-08-23 13:30:00,62.11,62.12,61.65,61.72,73300.0,42.4528,42.4596,42.1384,42.1862,73300.0
2006-08-23 14:00:00,61.71,61.76,61.52,61.52,68000.0,42.1794,42.2136,42.0495,42.0495,68000.0
2006-08-23 14:30:00,61.52,61.82,61.52,61.8,136300.0,42.0495,42.2546,42.0495,42.2409,136300.0
2006-08-23 15:00:00,61.78,62.07,61.75,62.0,59800.0,42.2272,42.4254,42.2067,42.3776,59800.0
2006-08-23 15:30:00,61.99,62.15,61.89,62.0,99400.0,42.3708,42.4801,42.3024,42.3776,99400.0
2006-08-24 09:30:00,62.12,62.12,61.13,61.16,293300.0,42.4596,42.4596,41.7829,41.8035,293300.0
2006-08-24 10:00:00,61.16,61.17,60.58,60.61,268000.0,41.8035,41.8103,41.407,41.4275,268000.0
2006-08-24 10:30:00,60.59,61.0,60.55,60.79,146200.0,41.4139,41.6941,41.3865,41.5506,146200.0
2006-08-24 11:00:00,60.76,61.02,60.7,60.97,136500.0,41.5301,41.7078,41.489,41.6736,136500.0
2006-08-24 11:30:00,60.97,61.03,60.79,60.8,132800.0,41.6736,41.7146,41.5506,41.5574,132800.0
2006-08-24 12:00:00,60.8,60.8,60.61,60.7,105300.0,41.5574,41.5574,41.4275,41.489,105300.0
2006-08-24 12:30:00,60.7,60.93,60.69,60.82,81700.0,41.489,41.6462,41.4822,41.5711,81700.0
2006-08-24 13:00:00,60.81,60.94,60.7,60.76,101800.0,41.5642,41.6531,41.489,41.5301,101800.0
2006-08-24 13:30:00,60.77,60.86,60.64,60.67,100300.0,41.5369,41.5984,41.448,41.4685,100300.0
2006-08-24 14:00:00,60.67,61.03,60.66,60.98,122000.0,41.4685,41.7146,41.4617,41.6804,122000.0
2006-08-24 14:30:00,60.98,61.36,60.96,61.32,94800.0,41.6804,41.9402,41.6668,41.9128,94800.0
2006-08-24 15:00:00,61.34,61.46,61.19,61.22,143300.0,41.9265,42.0085,41.824,41.8445,143300.0
2006-08-24 15:30:00,61.22,61.26,60.91,61.12,160300.0,41.8445,41.8718,41.6326,41.7761,160300.0
2006-08-25 09:30:00,60.76,61.2,60.5,61.16,127800.0,41.6485,41.9501,41.4702,41.9226,127800.0
2006-08-25 10:00:00,61.17,61.8,61.13,61.22,158200.0,41.9295,42.3613,41.9021,41.9638,158200.0
2006-08-25 10:30:00,61.28,61.33,60.89,61.03,61800.0,42.0049,42.0392,41.7376,41.8335,61800.0
2006-08-25 11:00:00,61.02,61.25,60.94,61.06,53500.0,41.8267,41.9843,41.7718,41.8541,53500.0
2006-08-25 11:30:00,61.04,61.04,60.65,60.79,71400.0,41.8404,41.8404,41.5731,41.669,71400.0
2006-08-25 12:00:00,60.76,60.81,60.64,60.7,36600.0,41.6485,41.6827,41.5662,41.6073,36600.0
2006-08-25 12:30:00,60.7,60.7,60.5,60.61,43500.0,41.6073,41.6073,41.4702,41.5456,43500.0
2006-08-25 13:00:00,60.6,60.86,60.55,60.86,42400.0,41.5388,41.717,41.5045,41.717,42400.0
2006-08-25 13:30:00,60.86,61.15,60.86,61.13,104300.0,41.717,41.9158,41.717,41.9021,104300.0
2006-08-25 14:00:00,61.15,61.19,60.99,61.16,56900.0,41.9158,41.9432,41.8061,41.9226,56900.0
2006-08-25 14:30:00,61.16,61.35,61.16,61.28,87400.0,41.9226,42.0529,41.9226,42.0049,87400.0
2006-08-25 15:00:00,61.28,61.55,61.2,61.41,121500.0,42.0049,42.19,41.9501,42.094,121500.0
2006-08-25 15:30:00,61.41,61.51,61.33,61.38,111200.0,42.094,42.1626,42.0392,42.0734,111200.0
2006-08-28 09:30:00,61.38,61.8,61.38,61.69,238000.0,42.0734,42.3613,42.0734,42.2859,238000.0
2006-08-28 10:00:00,61.69,62.27,61.67,62.24,213600.0,42.2859,42.6835,42.2722,42.6629,213600.0
2006-08-28 10:30:00,62.24,62.45,62.15,62.33,134000.0,42.6629,42.8069,42.6012,42.7246,134000.0
2006-08-28 11:00:00,62.34,62.4,62.06,62.07,82900.0,42.7315,42.7726,42.5396,42.5464,82900.0
2006-08-28 11:30:00,62.11,62.34,62.1,62.29,68100.0,42.5738,42.7315,42.567,42.6972,68100.0
2006-08-28 12:00:00,62.28,62.41,62.08,62.28,39700.0,42.6904,42.7795,42.5533,42.6904,39700.0
2006-08-28 12:30:00,62.27,62.31,62.01,62.1,24300.0,42.6835,42.7109,42.5053,42.567,24300.0
2006-08-28 13:00:00,62.09,62.27,62.08,62.26,30900.0,42.5601,42.6835,42.5533,42.6766,30900.0
2006-08-28 13:30:00,62.26,62.28,62.05,62.11,42600.0,42.6766,42.6904,42.5327,42.5738,42600.0
2006-08-28 14:00:00,62.11,62.37,62.1,62.1,41200.0,42.5738,42.752,42.567,42.567,41200.0
2006-08-28 14:30:00,62.12,62.16,62.0,62.13,61900.0,42.5807,42.6081,42.4984,42.5875,61900.0
2006-08-28 15:00:00,62.16,62.55,62.16,62.42,113100.0,42.6081,42.8754,42.6081,42.7863,113100.0
2006-08-28 15:30:00,62.42,62.42,61.9,62.14,200500.0,42.7863,42.7863,42.4299,42.5944,200500.0
2006-08-29 09:30:00,61.93,62.8,61.72,62.44,196800.0,42.4504,43.0468,42.3065,42.8,196800.0
2006-08-29 10:00:00,62.44,62.67,61.95,61.96,176400.0,42.8,42.9577,42.4642,42.471,176400.0
2006-08-29 10:30:00,61.94,62.0,61.64,61.81,92700.0,42.4573,42.4984,42.2517,42.3682,92700.0
2006-08-29 11:00:00,61.81,61.91,61.55,61.82,85900.0,42.3682,42.4367,42.19,42.375,85900.0
2006-08-29 11:30:00,61.82,61.87,61.41,61.44,78000.0,42.375,42.4093,42.094,42.1146,78000.0
2006-08-29 12:00:00,61.44,61.89,61.43,61.83,60300.0,42.1146,42.423,42.1077,42.3819,60300.0
2006-08-29 12:30:00,61.81,61.9,61.81,61.88,52500.0,42.3682,42.4299,42.3682,42.4162,52500.0
2006-08-29 13:00:00,61.84,61.87,61.72,61.77,26500.0,42.3888,42.4093,42.3065,42.3408,26500.0
2006-08-29 13:30:00,61.79,61.79,61.7,61.74,43300.0,42.3545,42.3545,42.2928,42.3202,43300.0
2006-08-29 14:00:00,61.74,62.28,61.64,61.97,104600.0,42.3202,42.6904,42.2517,42.4779,104600.0
2006-08-29 14:30:00,62.0,62.38,62.0,62.21,103100.0,42.4984,42.7589,42.4984,42.6424,103100.0
2006-08-29 15:00:00,62.22,62.74,62.1,62.58,129100.0,42.6492,43.0057,42.567,42.896,129100.0
2006-08-29 15:30:00,62.55,62.95,62.54,62.94,308100.0,42.8754,43.1496,42.8686,43.1428,308100.0
2006-08-30 09:30:00,63.0,63.13,62.5,62.62,117000.0,43.1839,43.273,42.8412,42.9234,117000.0
2006-08-30 10:00:00,62.62,63.0,62.6,62.89,105500.0,42.9234,43.1839,42.9097,43.1085,105500.0
2006-08-30 10:30:00,62.93,63.2,62.9,63.2,95300.0,43.1359,43.321,43.1153,43.321,95300.0
2006-08-30 11:00:00,63.19,63.45,63.15,63.21,94800.0,43.3141,43.4923,43.2867,43.3278,94800.0
2006-08-30 11:30:00,63.21,63.21,62.81,62.99,106000.0,43.3278,43.3278,43.0536,43.177,106000.0
2006-08-30 12:00:00,63.0,63.15,62.96,62.99,106300.0,43.1839,43.2867,43.1565,43.177,106300.0
2006-08-30 12:30:00,63.01,63.29,62.94,63.29,48600.0,43.1907,43.3827,43.1428,43.3827,48600.0
2006-08-30 13:00:00,63.26,63.27,62.98,63.08,67500.0,43.3621,43.369,43.1702,43.2387,67500.0
2006-08-30 13:30:00,63.06,63.14,62.93,63.0,46500.0,43.225,43.2798,43.1359,43.1839,46500.0
2006-08-30 14:00:00,63.0,63.18,62.99,63.16,88800.0,43.1839,43.3073,43.177,43.2936,88800.0
2006-08-30 14:30:00,63.17,63.3,63.04,63.27,93000.0,43.3004,43.3895,43.2113,43.369,93000.0
2006-08-30 15:00:00,63.28,63.44,63.22,63.4,88600.0,43.3758,43.4855,43.3347,43.4581,88600.0
2006-08-30 15:30:00,63.39,63.75,63.37,63.45,217500.0,43.4512,43.698,43.4375,43.4923,217500.0
2006-08-31 09:30:00,65.3,65.55,64.35,64.92,722200.0,44.7604,44.9318,44.1093,44.5,722200.0
2006-08-31 10:00:00,64.96,65.18,64.8,64.9,309100.0,44.5274,44.6782,44.4177,44.4863,309100.0
2006-08-31 10:30:00,64.87,64.9,64.35,64.79,225600.0,44.4657,44.4863,44.1093,44.4109,225600.0
2006-08-31 11:00:00,64.77,64.95,64.45,64.48,89500.0,44.3971,44.5205,44.1778,44.1984,89500.0
2006-08-31 11:30:00,64.46,64.46,64.1,64.17,162400.0,44.1847,44.1847,43.9379,43.9859,162400.0
2006-08-31 12:00:00,64.17,64.48,64.17,64.25,64300.0,43.9859,44.1984,43.9859,44.0407,64300.0
2006-08-31 12:30:00,64.24,64.4,64.17,64.33,50100.0,44.0339,44.1435,43.9859,44.0955,50100.0
2006-08-31 13:00:00,64.31,64.39,64.13,64.3,62500.0,44.0818,44.1367,43.9585,44.075,62500.0
2006-08-31 13:30:00,64.3,64.45,63.99,64.04,74700.0,44.075,44.1778,43.8625,43.8968,74700.0
2006-08-31 14:00:00,64.06,64.35,63.98,64.28,72900.0,43.9105,44.1093,43.8556,44.0613,72900.0
2006-08-31 14:30:00,64.32,64.72,64.24,64.65,118200.0,44.0887,44.3629,44.0339,44.3149,118200.0
2006-08-31 15:00:00,64.66,64.72,64.34,64.71,111500.0,44.3217,44.3629,44.1024,44.356,111500.0
2006-08-31 15:30:00,64.68,64.79,64.51,64.62,175500.0,44.3355,44.4109,44.2189,44.2943,175500.0
2006-09-01 09:30:00,64.52,65.14,64.52,64.95,225300.0,44.2258,44.6508,44.2258,44.5205,225300.0
2006-09-01 10:00:00,64.95,64.97,64.16,64.26,182300.0,44.5205,44.5342,43.979,44.0476,182300.0
2006-09-01 10:30:00,64.27,64.85,64.26,64.66,111100.0,44.0544,44.452,44.0476,44.3217,111100.0
2006-09-01 11:00:00,64.66,64.81,64.43,64.52,57200.0,44.3217,44.4246,44.1641,44.2258,57200.0
2006-09-01 11:30:00,64.49,64.83,64.45,64.82,78700.0,44.2052,44.4383,44.1778,44.4314,78700.0
2006-09-01 12:00:00,64.81,64.89,64.69,64.86,40600.0,44.4246,44.4794,44.3423,44.4588,40600.0
2006-09-01 12:30:00,64.86,65.1,64.73,65.09,97900.0,44.4588,44.6233,44.3697,44.6165,97900.0
2006-09-01 13:00:00,65.08,65.34,65.08,65.21,65900.0,44.6096,44.7879,44.6096,44.6987,65900.0
2006-09-01 13:30:00,65.19,65.23,65.06,65.19,56000.0,44.685,44.7125,44.5959,44.685,56000.0
2006-09-01 14:00:00,65.18,65.18,64.79,64.84,67800.0,44.6782,44.6782,44.4109,44.4451,67800.0
2006-09-01 14:30:00,64.8,64.87,64.62,64.7,57900.0,44.4177,44.4657,44.2943,44.3492,57900.0
2006-09-01 15:00:00,64.69,64.94,64.67,64.81,39400.0,44.3423,44.5137,44.3286,44.4246,39400.0
2006-09-01 15:30:00,64.81,65.04,64.81,64.92,116800.0,44.4246,44.5822,44.4246,44.5,116800.0
2006-09-05 09:30:00,65.0,65.6,64.96,65.19,154300.0,44.5548,44.9661,44.5274,44.685,154300.0
2006-09-05 10:00:00,65.13,65.63,65.13,65.51,96300.0,44.6439,44.9866,44.6439,44.9044,96300.0
2006-09-05 10:30:00,65.55,65.55,65.17,65.22,121700.0,44.9318,44.9318,44.6713,44.7056,121700.0
2006-09-05 11:00:00,65.18,65.28,65.15,65.23,85900.0,44.6782,44.7467,44.6576,44.7125,85900.0
2006-09-05 11:30:00,65.26,65.66,65.26,65.51,87000.0,44.733,45.0072,44.733,44.9044,87000.0
2006-09-05 12:00:00,65.54,65.55,65.25,65.52,87600.0,44.9249,44.9318,44.7262,44.9112,87600.0
2006-09-05 12:30:00,65.54,65.6,65.39,65.43,51800.0,44.9249,44.9661,44.8221,44.8495,51800.0
2006-09-05 13:00:00,65.43,65.45,65.32,65.35,54000.0,44.8495,44.8633,44.7741,44.7947,54000.0
2006-09-05 13:30:00,65.35,65.41,65.18,65.2,101500.0,44.7947,44.8358,44.6782,44.6919,101500.0
2006-09-05 14:00:00,65.19,65.19,64.63,64.68,180800.0,44.685,44.685,44.3012,44.3355,180800.0
2006-09-05 14:30:00,64.67,64.88,64.54,64.85,81600.0,44.3286,44.4725,44.2395,44.452,81600.0
2006-09-05 15:00:00,64.84,64.84,64.45,64.66,93000.0,44.4451,44.4451,44.1778,44.3217,93000.0
2006-09-05 15:30:00,64.68,64.98,64.6,64.95,137200.0,44.3355,44.5411,44.2806,44.5205,137200.0
2006-09-06 09:30:00,64.18,64.61,64.07,64.22,162200.0,43.9927,44.2875,43.9173,44.0201,162200.0
2006-09-06 10:00:00,64.22,64.29,64.11,64.13,109700.0,44.0201,44.0681,43.9447,43.9585,109700.0
2006-09-06 10:30:00,64.16,64.17,63.71,63.82,142000.0,43.979,43.9859,43.6706,43.746,142000.0
2006-09-06 11:00:00,63.8,64.11,63.78,64.11,71800.0,43.7323,43.9447,43.7185,43.9447,71800.0
2006-09-06 11:30:00,64.11,64.11,63.81,63.91,35200.0,43.9447,43.9447,43.7391,43.8077,35200.0
2006-09-06 12:00:00,63.93,63.96,63.83,63.89,43000.0,43.8214,43.8419,43.7528,43.7939,43000.0
2006-09-06 12:30:00,63.9,63.96,63.86,63.9,46200.0,43.8008,43.8419,43.7734,43.8008,46200.0
2006-09-06 13:00:00,63.9,63.9,63.62,63.83,58600.0,43.8008,43.8008,43.6089,43.7528,58600.0
2006-09-06 13:30:00,63.79,63.92,63.63,63.69,149300.0,43.7254,43.8145,43.6157,43.6568,149300.0
2006-09-06 14:00:00,63.7,63.9,63.52,63.83,72000.0,43.6637,43.8008,43.5403,43.7528,72000.0
2006-09-06 14:30:00,63.85,63.9,63.71,63.79,139900.0,43.7665,43.8008,43.6706,43.7254,139900.0
2006-09-06 15:00:00,63.81,64.13,63.75,63.77,133700.0,43.7391,43.9585,43.698,43.7117,133700.0
2006-09-06 15:30:00,63.77,63.88,63.58,63.79,136100.0,43.7117,43.7871,43.5814,43.7254,136100.0
2006-09-07 09:30:00,63.56,63.78,63.34,63.51,122000.0,43.5677,43.7185,43.4169,43.5335,122000.0
2006-09-07 10:00:00,63.51,63.51,62.51,63.01,277800.0,43.5335,43.5335,42.848,43.1907,277800.0
2006-09-07 10:30:00,63.0,63.62,62.95,63.59,168400.0,43.1839,43.6089,43.1496,43.5883,168400.0
2006-09-07 11:00:00,63.58,63.9,63.5,63.9,81300.0,43.5814,43.8008,43.5266,43.8008,81300.0
2006-09-07 11:30:00,63.94,64.31,63.93,64.1,97900.0,43.8282,44.0818,43.8214,43.9379,97900.0
2006-09-07 12:00:00,64.1,64.5,64.1,64.25,81600.0,43.9379,44.2121,43.9379,44.0407,81600.0
2006-09-07 12:30:00,64.25,64.32,63.85,63.87,49800.0,44.0407,44.0887,43.7665,43.7802,49800.0
2006-09-07 13:00:00,63.87,64.03,63.47,63.94,109500.0,43.7802,43.8899,43.506,43.8282,109500.0
2006-09-07 13:30:00,63.95,64.48,63.93,64.35,41300.0,43.8351,44.1984,43.8214,44.1093,41300.0
2006-09-07 14:00:00,64.35,64.67,64.29,64.41,45200.0,44.1093,44.3286,44.0681,44.1504,45200.0
2006-09-07 14:30:00,64.46,64.63,64.4,64.61,50100.0,44.1847,44.3012,44.1435,44.2875,50100.0
2006-09-07 15:00:00,64.62,64.62,64.14,64.2,45000.0,44.2943,44.2943,43.9653,44.0064,45000.0
2006-09-07 15:30:00,64.2,64.2,63.78,64.03,130400.0,44.0064,44.0064,43.7185,43.8899,130400.0
2006-09-08 09:30:00,64.08,64.08,63.53,63.68,83900.0,43.9242,43.9242,43.5472,43.65,83900.0
2006-09-08 10:00:00,63.68,64.02,63.64,63.98,45700.0,43.65,43.8831,43.6226,43.8556,45700.0
2006-09-08 10:30:00,64.02,64.66,64.02,64.61,50200.0,43.8831,44.3217,43.8831,44.2875,50200.0
2006-09-08 11:00:00,64.62,64.67,64.4,64.44,85000.0,44.2943,44.3286,44.1435,44.1709,85000.0
2006-09-08 11:30:00,64.44,64.8,64.38,64.41,88600.0,44.1709,44.4177,44.1298,44.1504,88600.0
2006-09-08 12:00:00,64.41,64.65,64.41,64.51,31600.0,44.1504,44.3149,44.1504,44.2189,31600.0
2006-09-08 12:30:00,64.52,64.65,64.51,64.61,41500.0,44.2258,44.3149,44.2189,44.2875,41500.0
2006-09-08 13:00:00,64.61,65.04,64.61,64.96,116200.0,44.2875,44.5822,44.2875,44.5274,116200.0
2006-09-08 13:30:00,64.96,64.98,64.81,64.92,64100.0,44.5274,44.5411,44.4246,44.5,64100.0
2006-09-08 14:00:00,64.92,65.0,64.81,64.9,71700.0,44.5,44.5548,44.4246,44.4863,71700.0
2006-09-08 14:30:00,64.9,64.94,64.81,64.82,40100.0,44.4863,44.5137,44.4246,44.4314,40100.0
2006-09-08 15:00:00,64.85,64.91,64.76,64.88,64400.0,44.452,44.4931,44.3903,44.4725,64400.0
2006-09-08 15:30:00,64.89,64.95,64.8,64.95,132000.0,44.4794,44.5205,44.4177,44.5205,132000.0
2006-09-11 09:30:00,64.52,65.0,64.31,64.72,131300.0,44.2258,44.5548,44.0818,44.3629,131300.0
2006-09-11 10:00:00,64.76,64.9,64.6,64.66,114200.0,44.3903,44.4863,44.2806,44.3217,114200.0
2006-09-11 10:30:00,64.62,64.75,64.03,64.05,95800.0,44.2943,44.3834,43.8899,43.9036,95800.0
2006-09-11 11:00:00,64.05,64.41,63.92,64.39,88700.0,43.9036,44.1504,43.8145,44.1367,88700.0
2006-09-11 11:30:00,64.42,64.45,64.25,64.39,42200.0,44.1572,44.1778,44.0407,44.1367,42200.0
2006-09-11 12:00:00,64.4,64.88,64.39,64.8,94300.0,44.1435,44.4725,44.1367,44.4177,94300.0
2006-09-11 12:30:00,64.8,65.43,64.8,65.38,169100.0,44.4177,44.8495,44.4177,44.8153,169100.0
2006-09-11 13:00:00,65.38,65.75,65.38,65.65,155800.0,44.8153,45.0689,44.8153,45.0003,155800.0
2006-09-11 13:30:00,65.65,65.66,65.42,65.43,120600.0,45.0003,45.0072,44.8427,44.8495,120600.0
2006-09-11 14:00:00,65.41,65.56,65.35,65.36,55500.0,44.8358,44.9387,44.7947,44.8016,55500.0
2006-09-11 14:30:00,65.36,65.38,65.11,65.21,94700.0,44.8016,44.8153,44.6302,44.6987,94700.0
2006-09-11 15:00:00,65.18,65.21,64.56,64.75,131500.0,44.6782,44.6987,44.2532,44.3834,131500.0
2006-09-11 15:30:00,64.76,65.09,64.75,64.92,100900.0,44.3903,44.6165,44.3834,44.5,100900.0
2006-09-12 09:30:00,64.9,65.1,64.71,64.88,131100.0,44.4863,44.6233,44.356,44.4725,131100.0
2006-09-12 10:00:00,64.87,65.79,64.87,65.75,123500.0,44.4657,45.0963,44.4657,45.0689,123500.0
2006-09-12 10:30:00,65.76,66.25,65.6,66.25,217200.0,45.0757,45.4116,44.9661,45.4116,217200.0
2006-09-12 11:00:00,66.26,66.67,66.1,66.42,185100.0,45.4185,45.6995,45.3088,45.5282,185100.0
2006-09-12 11:30:00,66.43,66.6,66.16,66.25,230100.0,45.535,45.6515,45.3499,45.4116,230100.0
2006-09-12 12:00:00,66.25,66.59,66.16,66.59,152800.0,45.4116,45.6447,45.3499,45.6447,152800.0
2006-09-12 12:30:00,66.59,67.6,66.59,67.44,291900.0,45.6447,46.337,45.6447,46.2273,291900.0
2006-09-12 13:00:00,67.43,67.6,66.95,67.07,426800.0,46.2205,46.337,45.8914,45.9737,426800.0
2006-09-12 13:30:00,67.07,67.23,66.9,67.04,146500.0,45.9737,46.0834,45.8572,45.9531,146500.0
2006-09-12 14:00:00,67.04,67.25,67.0,67.17,158700.0,45.9531,46.0971,45.9257,46.0422,158700.0
2006-09-12 14:30:00,67.12,67.25,66.95,67.0,187000.0,46.008,46.0971,45.8914,45.9257,187000.0
2006-09-12 15:00:00,67.0,67.1,66.88,66.97,168900.0,45.9257,45.9943,45.8435,45.9052,168900.0
2006-09-12 15:30:00,66.98,67.18,66.88,67.08,235900.0,45.912,46.0491,45.8435,45.9806,235900.0
2006-09-13 09:30:00,67.0,67.7,66.7,67.27,226400.0,45.9257,46.4055,45.7201,46.1108,226400.0
2006-09-13 10:00:00,67.27,67.75,67.04,67.4,172900.0,46.1108,46.4398,45.9531,46.1999,172900.0
2006-09-13 10:30:00,67.4,67.45,66.92,67.09,203600.0,46.1999,46.2342,45.8709,45.9874,203600.0
2006-09-13 11:00:00,67.05,67.09,66.82,67.01,105700.0,45.96,45.9874,45.8023,45.9326,105700.0
2006-09-13 11:30:00,67.0,67.77,67.0,67.73,111400.0,45.9257,46.4535,45.9257,46.4261,111400.0
2006-09-13 12:00:00,67.76,67.97,67.59,67.79,87000.0,46.4467,46.5906,46.3301,46.4672,87000.0
2006-09-13 12:30:00,67.76,67.85,67.56,67.59,43300.0,46.4467,46.5084,46.3096,46.3301,43300.0
2006-09-13 13:00:00,67.6,67.71,67.33,67.36,96600.0,46.337,46.4124,46.1519,46.1725,96600.0
2006-09-13 13:30:00,67.35,67.66,67.33,67.66,54100.0,46.1656,46.3781,46.1519,46.3781,54100.0
2006-09-13 14:00:00,67.6,67.75,67.58,67.73,47800.0,46.337,46.4398,46.3233,46.4261,47800.0
2006-09-13 14:30:00,67.74,67.99,67.62,67.94,93200.0,46.433,46.6043,46.3507,46.57,93200.0
2006-09-13 15:00:00,67.94,67.95,67.57,67.67,110500.0,46.57,46.5769,46.3164,46.385,110500.0
2006-09-13 15:30:00,67.65,68.0,67.65,67.94,223600.0,46.3713,46.6112,46.3713,46.57,223600.0
2006-09-14 09:30:00,67.76,68.25,67.31,67.37,107800.0,46.4467,46.7825,46.1382,46.1793,107800.0
2006-09-14 10:00:00,67.35,67.5,67.01,67.25,145600.0,46.1656,46.2684,45.9326,46.0971,145600.0
2006-09-14 10:30:00,67.25,67.55,67.21,67.46,75000.0,46.0971,46.3027,46.0697,46.241,75000.0
2006-09-14 11:00:00,67.46,67.87,67.21,67.79,94500.0,46.241,46.5221,46.0697,46.4672,94500.0
2006-09-14 11:30:00,67.84,67.85,67.4,67.45,115400.0,46.5015,46.5084,46.1999,46.2342,115400.0
2006-09-14 12:00:00,67.45,67.72,67.25,67.32,120100.0,46.2342,46.4192,46.0971,46.1451,120100.0
2006-09-14 12:30:00,67.33,67.5,67.21,67.41,88200.0,46.1519,46.2684,46.0697,46.2068,88200.0
2006-09-14 13:00:00,67.39,67.41,67.26,67.4,48300.0,46.193,46.2068,46.1039,46.1999,48300.0
2006-09-14 13:30:00,67.4,67.56,67.33,67.47,102200.0,46.1999,46.3096,46.1519,46.2479,102200.0
2006-09-14 14:00:00,67.47,67.62,67.41,67.57,49000.0,46.2479,46.3507,46.2068,46.3164,49000.0
2006-09-14 14:30:00,67.57,67.65,67.44,67.45,111700.0,46.3164,46.3713,46.2273,46.2342,111700.0
2006-09-14 15:00:00,67.46,67.58,67.35,67.49,69700.0,46.241,46.3233,46.1656,46.2616,69700.0
2006-09-14 15:30:00,67.47,67.54,67.4,67.46,129700.0,46.2479,46.2959,46.1999,46.241,129700.0
2006-09-15 09:30:00,68.25,68.45,66.91,67.47,416200.0,46.7825,46.9196,45.864,46.2479,416200.0
2006-09-15 10:00:00,67.52,68.49,67.52,68.02,193800.0,46.2822,46.9471,46.2822,46.6249,193800.0
2006-09-15 10:30:00,68.03,68.12,67.65,67.79,179900.0,46.6317,46.6934,46.3713,46.4672,179900.0
2006-09-15 11:00:00,67.78,68.02,67.7,67.98,160500.0,46.4604,46.6249,46.4055,46.5975,160500.0
2006-09-15 11:30:00,67.95,68.27,67.95,68.08,97100.0,46.5769,46.7962,46.5769,46.666,97100.0
2006-09-15 12:00:00,68.1,68.3,68.07,68.13,104900.0,46.6797,46.8168,46.6592,46.7003,104900.0
2006-09-15 12:30:00,68.13,68.19,67.92,67.94,333300.0,46.7003,46.7414,46.5563,46.57,333300.0
2006-09-15 13:00:00,67.95,68.2,67.86,68.01,91400.0,46.5769,46.7483,46.5152,46.618,91400.0
2006-09-15 13:30:00,68.02,68.24,67.97,68.07,56600.0,46.6249,46.7757,46.5906,46.6592,56600.0
2006-09-15 14:00:00,68.06,68.21,68.01,68.09,38800.0,46.6523,46.7551,46.618,46.6729,38800.0
2006-09-15 14:30:00,68.11,68.25,68.0,68.12,74800.0,46.6866,46.7825,46.6112,46.6934,74800.0
2006-09-15 15:00:00,68.11,68.14,67.81,67.9,159600.0,46.6866,46.7071,46.4809,46.5426,159600.0
2006-09-15 15:30:00,67.91,68.04,67.7,68.03,270500.0,46.5495,46.6386,46.4055,46.6317,270500.0
2006-09-18 09:30:00,67.85,67.9,67.5,67.7,96000.0,46.5084,46.5426,46.2684,46.4055,96000.0
2006-09-18 10:00:00,67.69,67.78,67.38,67.71,144300.0,46.3987,46.4604,46.1862,46.4124,144300.0
2006-09-18 10:30:00,67.68,68.28,67.68,68.22,95200.0,46.3918,46.8031,46.3918,46.762,95200.0
2006-09-18 11:00:00,68.22,68.38,67.9,68.04,50900.0,46.762,46.8716,46.5426,46.6386,50900.0
2006-09-18 11:30:00,68.08,68.51,68.08,68.35,46900.0,46.666,46.9608,46.666,46.8511,46900.0
2006-09-18 12:00:00,68.33,68.33,67.85,67.86,52100.0,46.8374,46.8374,46.5084,46.5152,52100.0
2006-09-18 12:30:00,67.86,68.22,67.81,68.14,78400.0,46.5152,46.762,46.4809,46.7071,78400.0
2006-09-18 13:00:00,68.15,68.47,68.02,68.31,39700.0,46.714,46.9333,46.6249,46.8237,39700.0
2006-09-18 13:30:00,68.3,68.35,67.88,67.92,72600.0,46.8168,46.8511,46.5289,46.5563,72600.0
2006-09-18 14:00:00,67.9,68.14,67.7,68.03,57600.0,46.5426,46.7071,46.4055,46.6317,57600.0
2006-09-18 14:30:00,67.99,68.09,67.75,67.89,70400.0,46.6043,46.6729,46.4398,46.5358,70400.0
2006-09-18 15:00:00,67.87,68.26,67.86,68.2,68400.0,46.5221,46.7894,46.5152,46.7483,68400.0
2006-09-18 15:30:00,68.21,68.28,67.91,68.1,81100.0,46.7551,46.8031,46.5495,46.6797,81100.0
2006-09-19 09:30:00,68.18,68.47,67.8,68.3,110200.0,46.7346,46.9333,46.4741,46.8168,110200.0
2006-09-19 10:00:00,68.33,68.7,68.21,68.37,89400.0,46.8374,47.091,46.7551,46.8648,89400.0
2006-09-19 10:30:00,68.39,68.55,68.15,68.41,159200.0,46.8785,46.9882,46.714,46.8922,159200.0
2006-09-19 11:00:00,68.44,68.6,68.38,68.4,56500.0,46.9128,47.0225,46.8716,46.8854,56500.0
2006-09-19 11:30:00,68.42,68.42,67.9,68.07,158700.0,46.8991,46.8991,46.5426,46.6592,158700.0
2006-09-19 12:00:00,68.04,68.34,67.83,67.84,107300.0,46.6386,46.8442,46.4946,46.5015,107300.0
2006-09-19 12:30:00,67.81,67.94,67.64,67.76,70300.0,46.4809,46.57,46.3644,46.4467,70300.0
2006-09-19 13:00:00,67.76,67.81,67.57,67.63,59600.0,46.4467,46.4809,46.3164,46.3576,59600.0
2006-09-19 13:30:00,67.63,67.69,67.4,67.55,73000.0,46.3576,46.3987,46.1999,46.3027,73000.0
2006-09-19 14:00:00,67.58,68.64,67.58,68.5,132100.0,46.3233,47.0499,46.3233,46.9539,132100.0
2006-09-19 14:30:00,68.49,68.76,68.47,68.64,89700.0,46.9471,47.1321,46.9333,47.0499,89700.0
2006-09-19 15:00:00,68.62,69.07,68.53,68.85,129800.0,47.0362,47.3446,46.9745,47.1938,129800.0
2006-09-19 15:30:00,68.85,69.07,68.81,69.0,163500.0,47.1938,47.3446,47.1664,47.2966,163500.0
2006-09-20 09:30:00,70.2,70.67,69.55,70.45,594300.0,48.1192,48.4413,47.6736,48.2905,594300.0
2006-09-20 10:00:00,70.49,70.5,70.15,70.44,177000.0,48.318,48.3248,48.0849,48.2837,177000.0
2006-09-20 10:30:00,70.44,70.57,70.35,70.5,127800.0,48.2837,48.3728,48.222,48.3248,127800.0
2006-09-20 11:00:00,70.51,70.81,70.49,70.75,237500.0,48.3317,48.5373,48.318,48.4962,237500.0
2006-09-20 11:30:00,70.76,70.88,70.59,70.81,86400.0,48.503,48.5853,48.3865,48.5373,86400.0
2006-09-20 12:00:00,70.81,70.81,70.58,70.67,74100.0,48.5373,48.5373,48.3797,48.4413,74100.0
2006-09-20 12:30:00,70.66,71.4,70.65,70.99,272100.0,48.4345,48.9417,48.4276,48.6607,272100.0
2006-09-20 13:00:00,70.99,71.03,70.79,70.86,101700.0,48.6607,48.6881,48.5236,48.5716,101700.0
2006-09-20 13:30:00,70.86,71.3,70.86,71.28,119300.0,48.5716,48.8732,48.5716,48.8595,119300.0
2006-09-20 14:00:00,71.28,71.29,70.61,70.83,220800.0,48.8595,48.8663,48.4002,48.551,220800.0
2006-09-20 14:30:00,70.83,71.15,70.36,70.72,193800.0,48.551,48.7704,48.2289,48.4756,193800.0
2006-09-20 15:00:00,70.73,71.01,70.6,70.86,150700.0,48.4825,48.6744,48.3934,48.5716,150700.0
2006-09-20 15:30:00,70.87,71.07,70.87,71.01,195700.0,48.5784,48.7155,48.5784,48.6744,195700.0
2006-09-21 09:30:00,70.91,70.95,70.43,70.5,196600.0,48.6059,48.6333,48.2768,48.3248,196600.0
2006-09-21 10:00:00,70.52,70.71,70.05,70.11,213900.0,48.3385,48.4688,48.0164,48.0575,213900.0
2006-09-21 10:30:00,70.12,70.4,69.64,69.7,212500.0,48.0643,48.2563,47.7353,47.7765,212500.0
2006-09-21 11:00:00,69.67,69.9,69.55,69.65,285400.0,47.7559,47.9135,47.6736,47.7422,285400.0
2006-09-21 11:30:00,69.65,70.25,69.58,69.95,137400.0,47.7422,48.1535,47.6942,47.9478,137400.0
2006-09-21 12:00:00,69.95,70.25,69.29,69.55,103900.0,47.9478,48.1535,47.4954,47.6736,103900.0
2006-09-21 12:30:00,69.56,69.8,69.24,69.48,99600.0,47.6805,47.845,47.4611,47.6257,99600.0
2006-09-21 13:00:00,69.49,69.88,69.4,69.76,145100.0,47.6325,47.8998,47.5708,47.8176,145100.0
2006-09-21 13:30:00,69.76,69.85,69.45,69.63,94900.0,47.8176,47.8793,47.6051,47.7285,94900.0
2006-09-21 14:00:00,69.65,69.9,69.25,69.28,78800.0,47.7422,47.9135,47.468,47.4886,78800.0
2006-09-21 14:30:00,69.28,69.45,68.98,68.99,142200.0,47.4886,47.6051,47.2829,47.2898,142200.0
2006-09-21 15:00:00,68.98,69.21,68.59,68.8,217700.0,47.2829,47.4406,47.0156,47.1595,217700.0
2006-09-21 15:30:00,68.8,69.1,68.8,68.97,175400.0,47.1595,47.3652,47.1595,47.2761,175400.0
2006-09-22 09:30:00,68.85,69.32,68.78,69.26,232700.0,47.1938,47.516,47.1458,47.4749,232700.0
2006-09-22 10:00:00,69.23,69.33,67.95,68.45,214300.0,47.4543,47.5228,46.5769,46.9196,214300.0
2006-09-22 10:30:00,68.49,68.78,68.29,68.56,156600.0,46.9471,47.1458,46.81,46.995,156600.0
2006-09-22 11:00:00,68.56,68.85,68.54,68.79,53000.0,46.995,47.1938,46.9813,47.1527,53000.0
2006-09-22 11:30:00,68.79,69.13,68.79,69.08,53800.0,47.1527,47.3857,47.1527,47.3515,53800.0
2006-09-22 12:00:00,69.07,69.09,68.78,68.82,48700.0,47.3446,47.3583,47.1458,47.1733,48700.0
2006-09-22 12:30:00,68.8,68.99,68.77,68.85,36500.0,47.1595,47.2898,47.139,47.1938,36500.0
2006-09-22 13:00:00,68.87,68.91,68.63,68.85,97500.0,47.2075,47.2349,47.043,47.1938,97500.0
2006-09-22 13:30:00,68.84,68.85,68.47,68.54,89300.0,47.187,47.1938,46.9333,46.9813,89300.0
2006-09-22 14:00:00,68.53,68.53,68.28,68.34,144400.0,46.9745,46.9745,46.8031,46.8442,144400.0
2006-09-22 14:30:00,68.34,68.46,68.15,68.34,151200.0,46.8442,46.9265,46.714,46.8442,151200.0
2006-09-22 15:00:00,68.34,69.43,68.32,68.63,164900.0,46.8442,47.5914,46.8305,47.043,164900.0
2006-09-22 15:30:00,68.62,68.63,68.43,68.49,256600.0,47.0362,47.043,46.9059,46.9471,256600.0
2006-09-25 09:30:00,69.05,69.85,68.75,69.29,303800.0,47.3309,47.8793,47.1253,47.4954,303800.0
2006-09-25 10:00:00,69.29,69.6,68.69,68.9,178900.0,47.4954,47.7079,47.0841,47.2281,178900.0
2006-09-25 10:30:00,68.9,69.14,68.73,69.1,110900.0,47.2281,47.3926,47.1116,47.3652,110900.0
2006-09-25 11:00:00,69.09,69.22,68.73,68.95,148500.0,47.3583,47.4474,47.1116,47.2624,148500.0
2006-09-25 11:30:00,68.99,69.19,68.91,69.01,79300.0,47.2898,47.4269,47.2349,47.3035,79300.0
2006-09-25 12:00:00,68.98,69.49,68.97,69.41,84200.0,47.2829,47.6325,47.2761,47.5777,84200.0
2006-09-25 12:30:00,69.4,69.97,69.39,69.93,123400.0,47.5708,47.9615,47.564,47.9341,123400.0
2006-09-25 13:00:00,69.92,70.01,69.54,69.54,62500.0,47.9273,47.9889,47.6668,47.6668,62500.0
2006-09-25 13:30:00,69.54,69.69,69.3,69.47,67300.0,47.6668,47.7696,47.5023,47.6188,67300.0
2006-09-25 14:00:00,69.42,69.95,69.42,69.89,97200.0,47.5845,47.9478,47.5845,47.9067,97200.0
2006-09-25 14:30:00,69.91,70.11,69.73,70.06,122100.0,47.9204,48.0575,47.797,48.0232,122100.0
2006-09-25 15:00:00,70.1,70.44,70.05,70.34,160300.0,48.0506,48.2837,48.0164,48.2151,160300.0
2006-09-25 15:30:00,70.32,70.58,70.12,70.58,269100.0,48.2014,48.3797,48.0643,48.3797,269100.0
2006-09-26 09:30:00,70.08,70.27,69.77,70.01,264100.0,48.0369,48.1672,47.8244,47.9889,264100.0
2006-09-26 10:00:00,70.02,70.25,69.95,70.17,192900.0,47.9958,48.1535,47.9478,48.0986,192900.0
2006-09-26 10:30:00,70.14,70.49,70.14,70.44,336500.0,48.0781,48.318,48.0781,48.2837,336500.0
2006-09-26 11:00:00,70.45,70.58,70.28,70.42,174500.0,48.2905,48.3797,48.174,48.27,174500.0
2006-09-26 11:30:00,70.42,70.46,69.82,70.1,282600.0,48.27,48.2974,47.8587,48.0506,282600.0
2006-09-26 12:00:00,70.08,70.48,70.0,70.4,138200.0,48.0369,48.3111,47.9821,48.2563,138200.0
2006-09-26 12:30:00,70.4,70.64,70.25,70.57,108600.0,48.2563,48.4208,48.1535,48.3728,108600.0
2006-09-26 13:00:00,70.59,71.18,70.42,71.18,109200.0,48.3865,48.7909,48.27,48.7909,109200.0
2006-09-26 13:30:00,71.18,71.62,71.13,71.58,175800.0,48.7909,49.0925,48.7567,49.0651,175800.0
2006-09-26 14:00:00,71.55,71.71,71.2,71.48,116100.0,49.0446,49.1542,48.8046,48.9966,116100.0
2006-09-26 14:30:00,71.48,71.85,71.46,71.67,84300.0,48.9966,49.2502,48.9829,49.1268,84300.0
2006-09-26 15:00:00,71.66,71.76,71.5,71.52,230800.0,49.12,49.1885,49.0103,49.024,230800.0
2006-09-26 15:30:00,71.52,71.59,71.2,71.3,245500.0,49.024,49.072,48.8046,48.8732,245500.0
2006-09-27 09:30:00,71.45,71.79,71.0,71.67,185200.0,48.976,49.2091,48.6676,49.1268,185200.0
2006-09-27 10:00:00,71.63,72.13,71.41,71.59,223700.0,49.0994,49.4421,48.9486,49.072,223700.0
2006-09-27 10:30:00,71.64,71.84,71.44,71.58,137300.0,49.1062,49.2433,48.9692,49.0651,137300.0
2006-09-27 11:00:00,71.58,71.88,71.4,71.8,107800.0,49.0651,49.2708,48.9417,49.2159,107800.0
2006-09-27 11:30:00,71.81,72.27,71.81,72.02,249500.0,49.2228,49.5381,49.2228,49.3667,249500.0
2006-09-27 12:00:00,72.01,72.23,71.88,71.94,161900.0,49.3599,49.5107,49.2708,49.3119,161900.0
2006-09-27 12:30:00,71.91,71.97,71.47,71.47,125100.0,49.2913,49.3324,48.9897,48.9897,125100.0
2006-09-27 13:00:00,71.48,71.62,71.42,71.5,101500.0,48.9966,49.0925,48.9554,49.0103,101500.0
2006-09-27 13:30:00,71.48,71.63,71.35,71.47,147600.0,48.9966,49.0994,48.9075,48.9897,147600.0
2006-09-27 14:00:00,71.47,71.59,71.37,71.39,141000.0,48.9897,49.072,48.9212,48.9349,141000.0
2006-09-27 14:30:00,71.39,71.43,71.0,71.14,211400.0,48.9349,48.9623,48.6676,48.7635,211400.0
2006-09-27 15:00:00,71.13,71.13,70.49,70.55,222700.0,48.7567,48.7567,48.318,48.3591,222700.0
2006-09-27 15:30:00,70.56,70.8,70.5,70.73,233000.0,48.3659,48.5305,48.3248,48.4825,233000.0
2006-09-28 09:30:00,70.74,71.3,70.0,70.11,261900.0,48.4893,48.8732,47.9821,48.0575,261900.0
2006-09-28 10:00:00,70.1,70.75,70.04,70.54,181600.0,48.0506,48.4962,48.0095,48.3522,181600.0
2006-09-28 10:30:00,70.51,70.74,70.37,70.54,120200.0,48.3317,48.4893,48.2357,48.3522,120200.0
2006-09-28 11:00:00,70.52,70.75,70.45,70.51,103500.0,48.3385,48.4962,48.2905,48.3317,103500.0
2006-09-28 11:30:00,70.55,70.67,70.45,70.51,241600.0,48.3591,48.4413,48.2905,48.3317,241600.0
2006-09-28 12:00:00,70.51,70.59,70.24,70.52,160300.0,48.3317,48.3865,48.1466,48.3385,160300.0
2006-09-28 12:30:00,70.52,70.84,70.51,70.75,82400.0,48.3385,48.5579,48.3317,48.4962,82400.0
2006-09-28 13:00:00,70.8,71.34,70.75,71.21,78400.0,48.5305,48.9006,48.4962,48.8115,78400.0
2006-09-28 13:30:00,71.2,71.2,70.97,71.15,45700.0,48.8046,48.8046,48.647,48.7704,45700.0
2006-09-28 14:00:00,71.17,71.38,71.01,71.31,56400.0,48.7841,48.928,48.6744,48.88,56400.0
2006-09-28 14:30:00,71.3,71.72,71.24,71.47,85100.0,48.8732,49.1611,48.8321,48.9897,85100.0
2006-09-28 15:00:00,71.47,71.71,71.34,71.56,92200.0,48.9897,49.1542,48.9006,49.0514,92200.0
2006-09-28 15:30:00,71.54,71.66,71.34,71.65,177300.0,49.0377,49.12,48.9006,49.1131,177300.0
2006-09-29 09:30:00,71.61,71.89,71.07,71.12,145200.0,49.0857,49.2776,48.7155,48.7498,145200.0
2006-09-29 10:00:00,71.12,71.56,71.0,71.07,172200.0,48.7498,49.0514,48.6676,48.7155,172200.0
2006-09-29 10:30:00,71.01,71.03,70.53,70.62,151500.0,48.6744,48.6881,48.3454,48.4071,151500.0
2006-09-29 11:00:00,70.62,70.62,69.98,70.12,294200.0,48.4071,48.4071,47.9684,48.0643,294200.0
2006-09-29 11:30:00,70.12,70.19,69.78,69.99,191700.0,48.0643,48.1123,47.8313,47.9752,191700.0
2006-09-29 12:00:00,69.98,70.05,69.58,70.05,220900.0,47.9684,48.0164,47.6942,48.0164,220900.0
2006-09-29 12:30:00,70.07,70.1,69.88,70.04,110300.0,48.0301,48.0506,47.8998,48.0095,110300.0
2006-09-29 13:00:00,70.04,70.43,70.01,70.18,175400.0,48.0095,48.2768,47.9889,48.1055,175400.0
2006-09-29 13:30:00,70.18,70.24,70.0,70.22,96300.0,48.1055,48.1466,47.9821,48.1329,96300.0
2006-09-29 14:00:00,70.21,70.25,69.94,70.12,97000.0,48.126,48.1535,47.941,48.0643,97000.0
2006-09-29 14:30:00,70.08,70.12,69.83,69.87,93200.0,48.0369,48.0643,47.8656,47.893,93200.0
2006-09-29 15:00:00,69.87,69.87,69.51,69.52,219300.0,47.893,47.893,47.6462,47.6531,219300.0
2006-09-29 15:30:00,69.52,69.59,69.3,69.35,305300.0,47.6531,47.7011,47.5023,47.5365,305300.0
2006-10-02 09:30:00,69.28,70.29,68.99,70.06,281000.0,47.4886,48.1809,47.2898,48.0232,281000.0
2006-10-02 10:00:00,70.06,70.15,69.55,69.8,195800.0,48.0232,48.0849,47.6736,47.845,195800.0
2006-10-02 10:30:00,69.82,70.07,69.75,70.03,191000.0,47.8587,48.0301,47.8107,48.0027,191000.0
2006-10-02 11:00:00,70.02,70.38,70.0,70.26,121600.0,47.9958,48.2426,47.9821,48.1603,121600.0
2006-10-02 11:30:00,70.26,70.93,70.25,70.8,124400.0,48.1603,48.6196,48.1535,48.5305,124400.0
2006-10-02 12:00:00,70.79,70.83,70.57,70.6,69600.0,48.5236,48.551,48.3728,48.3934,69600.0
2006-10-02 12:30:00,70.6,70.71,70.46,70.47,54800.0,48.3934,48.4688,48.2974,48.3043,54800.0
2006-10-02 13:00:00,70.47,70.48,70.08,70.08,60800.0,48.3043,48.3111,48.0369,48.0369,60800.0
2006-10-02 13:30:00,70.05,70.05,69.6,69.82,104100.0,48.0164,48.0164,47.7079,47.8587,104100.0
2006-10-02 14:00:00,69.82,70.17,69.66,70.13,106300.0,47.8587,48.0986,47.749,48.0712,106300.0
2006-10-02 14:30:00,70.14,70.27,69.92,69.96,110700.0,48.0781,48.1672,47.9273,47.9547,110700.0
2006-10-02 15:00:00,69.96,70.27,69.94,70.27,88500.0,47.9547,48.1672,47.941,48.1672,88500.0
2006-10-02 15:30:00,70.29,70.37,70.22,70.28,113500.0,48.1809,48.2357,48.1329,48.174,113500.0
2006-10-03 09:30:00,70.56,70.56,69.21,69.39,233700.0,48.3659,48.3659,47.4406,47.564,233700.0
2006-10-03 10:00:00,69.49,69.78,69.02,69.73,188900.0,47.6325,47.8313,47.3103,47.797,188900.0
2006-10-03 10:30:00,69.72,69.74,69.25,69.29,73100.0,47.7902,47.8039,47.468,47.4954,73100.0
2006-10-03 11:00:00,69.28,69.85,69.26,69.56,108000.0,47.4886,47.8793,47.4749,47.6805,108000.0
2006-10-03 11:30:00,69.56,69.96,69.55,69.7,165100.0,47.6805,47.9547,47.6736,47.7765,165100.0
2006-10-03 12:00:00,69.7,70.0,69.64,69.95,113500.0,47.7765,47.9821,47.7353,47.9478,113500.0
2006-10-03 12:30:00,69.94,70.14,69.75,70.12,74500.0,47.941,48.0781,47.8107,48.0643,74500.0
2006-10-03 13:00:00,70.12,70.18,69.69,69.7,92000.0,48.0643,48.1055,47.7696,47.7765,92000.0
2006-10-03 13:30:00,69.7,69.91,69.62,69.85,69500.0,47.7765,47.9204,47.7216,47.8793,69500.0
2006-10-03 14:00:00,69.88,70.0,69.62,69.62,106800.0,47.8998,47.9821,47.7216,47.7216,106800.0
2006-10-03 14:30:00,69.59,69.8,69.59,69.68,129700.0,47.7011,47.845,47.7011,47.7627,129700.0
2006-10-03 15:00:00,69.68,69.95,69.65,69.87,86000.0,47.7627,47.9478,47.7422,47.893,86000.0
2006-10-03 15:30:00,69.9,69.95,69.77,69.77,145600.0,47.9135,47.9478,47.8244,47.8244,145600.0
2006-10-04 09:30:00,69.53,69.57,68.95,69.24,198900.0,47.6599,47.6873,47.2624,47.4611,198900.0
2006-10-04 10:00:00,69.25,69.77,69.05,69.56,177200.0,47.468,47.8244,47.3309,47.6805,177200.0
2006-10-04 10:30:00,69.56,70.44,69.56,70.39,307500.0,47.6805,48.2837,47.6805,48.2494,307500.0
2006-10-04 11:00:00,70.39,70.52,70.3,70.52,131400.0,48.2494,48.3385,48.1877,48.3385,131400.0
2006-10-04 11:30:00,70.54,70.75,70.32,70.36,107500.0,48.3522,48.4962,48.2014,48.2289,107500.0
2006-10-04 12:00:00,70.37,70.62,70.04,70.37,156300.0,48.2357,48.4071,48.0095,48.2357,156300.0
2006-10-04 12:30:00,70.34,70.51,70.28,70.44,60300.0,48.2151,48.3317,48.174,48.2837,60300.0
2006-10-04 13:00:00,70.44,70.9,70.37,70.78,100100.0,48.2837,48.599,48.2357,48.5168,100100.0
2006-10-04 13:30:00,70.8,71.02,70.73,70.76,143400.0,48.5305,48.6813,48.4825,48.503,143400.0
2006-10-04 14:00:00,70.74,70.89,70.66,70.82,98600.0,48.4893,48.5922,48.4345,48.5442,98600.0
2006-10-04 14:30:00,70.86,71.32,70.84,71.23,545700.0,48.5716,48.8869,48.5579,48.8252,545700.0
2006-10-04 15:00:00,71.24,72.27,70.99,71.25,236400.0,48.8321,49.5381,48.6607,48.8389,236400.0
2006-10-04 15:30:00,71.25,71.84,71.24,71.68,478400.0,48.8389,49.2433,48.8321,49.1337,478400.0
2006-10-05 09:30:00,72.65,74.49,72.0,73.25,1383100.0,49.7986,51.0598,49.353,50.2098,1383100.0
2006-10-05 10:00:00,73.21,73.5,72.68,73.35,745300.0,50.1824,50.3812,49.8191,50.2784,745300.0
2006-10-05 10:30:00,73.39,73.71,73.05,73.7,680600.0,50.3058,50.5251,50.0727,50.5183,680600.0
2006-10-05 11:00:00,73.68,73.7,73.1,73.1,324700.0,50.5046,50.5183,50.107,50.107,324700.0
2006-10-05 11:30:00,73.07,73.5,73.0,73.4,268400.0,50.0865,50.3812,50.0385,50.3127,268400.0
2006-10-05 12:00:00,73.39,73.61,73.34,73.37,177200.0,50.3058,50.4566,50.2715,50.2921,177200.0
2006-10-05 12:30:00,73.41,73.97,73.2,73.91,201000.0,50.3195,50.7034,50.1756,50.6622,201000.0
2006-10-05 13:00:00,73.9,74.04,73.66,74.01,328200.0,50.6554,50.7513,50.4909,50.7308,328200.0
2006-10-05 13:30:00,74.01,74.9,73.9,74.62,337300.0,50.7308,51.3408,50.6554,51.1489,337300.0
2006-10-05 14:00:00,74.63,74.71,74.01,74.22,261600.0,51.1558,51.2106,50.7308,50.8747,261600.0
2006-10-05 14:30:00,74.21,74.68,74.11,74.68,471000.0,50.8679,51.19,50.7993,51.19,471000.0
2006-10-05 15:00:00,74.66,75.24,74.52,75.02,477200.0,51.1763,51.5739,51.0804,51.4231,477200.0
2006-10-05 15:30:00,75.02,75.1,74.51,75.06,433200.0,51.4231,51.4779,51.0735,51.4505,433200.0
2006-10-06 09:30:00,74.9,74.91,74.12,74.5,379900.0,51.3408,51.3477,50.8062,51.0667,379900.0
2006-10-06 10:00:00,74.56,74.58,74.12,74.33,180400.0,51.1078,51.1215,50.8062,50.9501,180400.0
2006-10-06 10:30:00,74.32,74.92,74.25,74.66,165300.0,50.9433,51.3545,50.8953,51.1763,165300.0
2006-10-06 11:00:00,74.65,74.65,74.16,74.31,184200.0,51.1695,51.1695,50.8336,50.9364,184200.0
2006-10-06 11:30:00,74.29,74.4,73.91,74.0,140300.0,50.9227,50.9981,50.6622,50.7239,140300.0
2006-10-06 12:00:00,73.99,74.1,73.32,73.35,170600.0,50.7171,50.7925,50.2578,50.2784,170600.0
2006-10-06 12:30:00,73.35,73.49,73.19,73.23,181400.0,50.2784,50.3743,50.1687,50.1961,181400.0
2006-10-06 13:00:00,73.23,73.6,73.21,73.47,93300.0,50.1961,50.4497,50.1824,50.3606,93300.0
2006-10-06 13:30:00,73.43,74.05,73.43,73.91,102100.0,50.3332,50.7582,50.3332,50.6622,102100.0
2006-10-06 14:00:00,73.98,73.99,73.63,73.68,103900.0,50.7102,50.7171,50.4703,50.5046,103900.0
2006-10-06 14:30:00,73.68,73.77,73.5,73.65,90500.0,50.5046,50.5663,50.3812,50.484,90500.0
2006-10-06 15:00:00,73.63,73.75,73.5,73.6,131800.0,50.4703,50.5526,50.3812,50.4497,131800.0
2006-10-06 15:30:00,73.61,73.9,73.51,73.7,187600.0,50.4566,50.6554,50.3881,50.5183,187600.0
2006-10-09 09:30:00,73.69,74.09,73.26,73.67,184200.0,50.5114,50.7856,50.2167,50.4977,184200.0
2006-10-09 10:00:00,73.66,74.43,73.3,73.96,158100.0,50.4909,51.0187,50.2441,50.6965,158100.0
2006-10-09 10:30:00,73.98,74.75,73.51,74.62,221600.0,50.7102,51.238,50.3881,51.1489,221600.0
2006-10-09 11:00:00,74.62,75.44,74.56,75.39,233400.0,51.1489,51.711,51.1078,51.6767,233400.0
2006-10-09 11:30:00,75.4,75.77,75.24,75.48,205900.0,51.6836,51.9372,51.5739,51.7384,205900.0
2006-10-09 12:00:00,75.47,75.82,75.33,75.35,97900.0,51.7316,51.9715,51.6356,51.6493,97900.0
2006-10-09 12:30:00,75.39,75.85,75.38,75.7,80000.0,51.6767,51.992,51.6699,51.8892,80000.0
2006-10-09 13:00:00,75.7,76.11,75.66,75.8,113600.0,51.8892,52.1702,51.8618,51.9578,113600.0
2006-10-09 13:30:00,75.82,75.86,75.34,75.37,112000.0,51.9715,51.9989,51.6424,51.663,112000.0
2006-10-09 14:00:00,75.4,75.73,75.37,75.7,99700.0,51.6836,51.9098,51.663,51.8892,99700.0
2006-10-09 14:30:00,75.7,75.71,75.49,75.57,87400.0,51.8892,51.8961,51.7453,51.8001,87400.0
2006-10-09 15:00:00,75.58,75.59,75.25,75.26,121200.0,51.807,51.8138,51.5807,51.5876,121200.0
2006-10-09 15:30:00,75.26,75.5,74.84,74.89,356300.0,51.5876,51.7521,51.2997,51.334,356300.0
2006-10-10 09:30:00,75.15,75.15,74.42,74.66,171900.0,51.5122,51.5122,51.0118,51.1763,171900.0
2006-10-10 10:00:00,74.69,74.9,74.18,74.51,161000.0,51.1969,51.3408,50.8473,51.0735,161000.0
2006-10-10 10:30:00,74.5,75.19,74.5,75.06,179800.0,51.0667,51.5396,51.0667,51.4505,179800.0
2006-10-10 11:00:00,75.03,75.66,74.94,75.54,146000.0,51.4299,51.8618,51.3683,51.7795,146000.0
2006-10-10 11:30:00,75.54,75.67,75.48,75.57,163200.0,51.7795,51.8686,51.7384,51.8001,163200.0
2006-10-10 12:00:00,75.56,75.65,75.14,75.16,153200.0,51.7932,51.8549,51.5053,51.5191,153200.0
2006-10-10 12:30:00,75.16,75.31,74.98,75.31,103200.0,51.5191,51.6219,51.3957,51.6219,103200.0
2006-10-10 13:00:00,75.31,75.55,75.27,75.43,142700.0,51.6219,51.7864,51.5945,51.7041,142700.0
2006-10-10 13:30:00,75.43,75.43,75.0,75.05,128300.0,51.7041,51.7041,51.4094,51.4437,128300.0
2006-10-10 14:00:00,75.03,75.2,74.88,75.15,117300.0,51.4299,51.5465,51.3271,51.5122,117300.0
2006-10-10 14:30:00,75.15,75.25,74.97,75.01,138600.0,51.5122,51.5807,51.3888,51.4162,138600.0
2006-10-10 15:00:00,75.02,75.26,75.02,75.1,81500.0,51.4231,51.5876,51.4231,51.4779,81500.0
2006-10-10 15:30:00,75.12,75.12,74.88,75.06,257800.0,51.4916,51.4916,51.3271,51.4505,257800.0
2006-10-11 09:30:00,74.5,74.7,74.01,74.35,275800.0,51.0667,51.2037,50.7308,50.9638,275800.0
2006-10-11 10:00:00,74.35,75.03,74.34,74.73,151700.0,50.9638,51.4299,50.957,51.2243,151700.0
2006-10-11 10:30:00,74.74,75.34,74.74,75.26,122200.0,51.2312,51.6424,51.2312,51.5876,122200.0
2006-10-11 11:00:00,75.26,75.28,74.93,75.0,133200.0,51.5876,51.6013,51.3614,51.4094,133200.0
2006-10-11 11:30:00,74.99,75.15,74.95,75.07,138500.0,51.4025,51.5122,51.3751,51.4574,138500.0
2006-10-11 12:00:00,75.04,75.12,74.95,75.12,105000.0,51.4368,51.4916,51.3751,51.4916,105000.0
2006-10-11 12:30:00,75.13,75.43,75.07,75.31,81800.0,51.4985,51.7041,51.4574,51.6219,81800.0
2006-10-11 13:00:00,75.29,75.38,75.21,75.32,68300.0,51.6082,51.6699,51.5533,51.6287,68300.0
2006-10-11 13:30:00,75.27,75.39,75.24,75.35,49500.0,51.5945,51.6767,51.5739,51.6493,49500.0
2006-10-11 14:00:00,75.35,75.47,75.18,75.25,228700.0,51.6493,51.7316,51.5328,51.5807,228700.0
2006-10-11 14:30:00,75.23,75.35,74.82,75.23,246800.0,51.567,51.6493,51.286,51.567,246800.0
2006-10-11 15:00:00,75.2,75.44,75.08,75.35,117600.0,51.5465,51.711,51.4642,51.6493,117600.0
2006-10-11 15:30:00,75.36,75.81,75.36,75.48,214400.0,51.6561,51.9646,51.6561,51.7384,214400.0
2006-10-12 09:30:00,75.5,76.45,75.45,76.11,220000.0,51.7521,52.4033,51.7178,52.1702,220000.0
2006-10-12 10:00:00,76.11,76.3,76.06,76.2,150300.0,52.1702,52.3005,52.136,52.2319,150300.0
2006-10-12 10:30:00,76.18,76.18,75.8,75.97,127200.0,52.2182,52.2182,51.9578,52.0743,127200.0
2006-10-12 11:00:00,75.96,76.0,75.72,75.77,92700.0,52.0674,52.0948,51.9029,51.9372,92700.0
2006-10-12 11:30:00,75.76,76.02,75.75,75.89,98500.0,51.9303,52.1086,51.9235,52.0194,98500.0
2006-10-12 12:00:00,75.87,76.0,75.83,75.94,37800.0,52.0057,52.0948,51.9783,52.0537,37800.0
2006-10-12 12:30:00,75.95,76.1,75.81,75.99,102400.0,52.0606,52.1634,51.9646,52.088,102400.0
2006-10-12 13:00:00,75.98,75.98,75.61,75.64,101400.0,52.0811,52.0811,51.8275,51.8481,101400.0
2006-10-12 13:30:00,75.66,75.77,75.5,75.73,80000.0,51.8618,51.9372,51.7521,51.9098,80000.0
2006-10-12 14:00:00,75.72,76.05,75.72,75.94,141600.0,51.9029,52.1291,51.9029,52.0537,141600.0
2006-10-12 14:30:00,75.93,76.18,75.87,75.92,82600.0,52.0469,52.2182,52.0057,52.04,82600.0
2006-10-12 15:00:00,75.93,76.52,75.89,76.44,165500.0,52.0469,52.4513,52.0194,52.3964,165500.0
2006-10-12 15:30:00,76.43,76.7,76.43,76.68,181700.0,52.3896,52.5747,52.3896,52.561,181700.0
2006-10-13 09:30:00,76.3,76.48,76.18,76.3,182000.0,52.3005,52.4239,52.2182,52.3005,182000.0
2006-10-13 10:00:00,76.31,76.49,76.18,76.35,98000.0,52.3073,52.4307,52.2182,52.3348,98000.0
2006-10-13 10:30:00,76.32,76.5,76.3,76.38,52900.0,52.3142,52.4376,52.3005,52.3553,52900.0
2006-10-13 11:00:00,76.36,76.45,76.06,76.07,57700.0,52.3416,52.4033,52.136,52.1428,57700.0
2006-10-13 11:30:00,76.06,76.17,75.75,75.84,150400.0,52.136,52.2114,51.9235,51.9852,150400.0
2006-10-13 12:00:00,75.84,76.0,75.61,75.98,81100.0,51.9852,52.0948,51.8275,52.0811,81100.0
2006-10-13 12:30:00,75.98,76.1,75.93,75.95,47900.0,52.0811,52.1634,52.0469,52.0606,47900.0
2006-10-13 13:00:00,75.95,76.23,75.81,75.96,39900.0,52.0606,52.2525,51.9646,52.0674,39900.0
2006-10-13 13:30:00,75.96,76.21,75.89,76.0,43500.0,52.0674,52.2388,52.0194,52.0948,43500.0
2006-10-13 14:00:00,76.03,76.23,76.01,76.15,34000.0,52.1154,52.2525,52.1017,52.1977,34000.0
2006-10-13 14:30:00,76.19,76.19,75.95,76.11,47700.0,52.2251,52.2251,52.0606,52.1702,47700.0
2006-10-13 15:00:00,76.09,76.25,75.86,76.2,62600.0,52.1565,52.2662,51.9989,52.2319,62600.0
2006-10-13 15:30:00,76.22,76.28,76.07,76.2,73500.0,52.2456,52.2868,52.1428,52.2319,73500.0
2006-10-16 09:30:00,76.2,76.2,75.5,75.95,168800.0,52.2319,52.2319,51.7521,52.0606,168800.0
2006-10-16 10:00:00,75.9,76.56,75.82,76.53,167500.0,52.0263,52.4787,51.9715,52.4581,167500.0
2006-10-16 10:30:00,76.53,76.83,76.48,76.51,153600.0,52.4581,52.6638,52.4239,52.4444,153600.0
2006-10-16 11:00:00,76.51,76.79,76.5,76.69,87400.0,52.4444,52.6364,52.4376,52.5678,87400.0
2006-10-16 11:30:00,76.69,77.07,76.6,77.0,180800.0,52.5678,52.8283,52.5061,52.7803,180800.0
2006-10-16 12:00:00,77.0,77.04,76.92,76.97,132800.0,52.7803,52.8077,52.7255,52.7597,132800.0
2006-10-16 12:30:00,76.96,77.05,76.94,76.95,99700.0,52.7529,52.8146,52.7392,52.746,99700.0
2006-10-16 13:00:00,76.96,77.12,76.87,77.0,97400.0,52.7529,52.8626,52.6912,52.7803,97400.0
2006-10-16 13:30:00,77.0,77.08,76.94,76.98,86000.0,52.7803,52.8351,52.7392,52.7666,86000.0
2006-10-16 14:00:00,76.96,77.0,76.72,76.98,64000.0,52.7529,52.7803,52.5884,52.7666,64000.0
2006-10-16 14:30:00,76.95,77.01,76.88,76.91,60800.0,52.746,52.7872,52.698,52.7186,60800.0
2006-10-16 15:00:00,76.92,76.93,76.69,76.72,212900.0,52.7255,52.7323,52.5678,52.5884,212900.0
2006-10-16 15:30:00,76.7,76.83,76.61,76.71,156900.0,52.5747,52.6638,52.513,52.5815,156900.0
2006-10-17 09:30:00,76.15,76.23,75.35,75.54,275500.0,52.1977,52.2525,51.6493,51.7795,275500.0
2006-10-17 10:00:00,75.52,75.59,75.07,75.26,158300.0,51.7658,51.8138,51.4574,51.5876,158300.0
2006-10-17 10:30:00,75.25,75.25,74.93,75.14,129100.0,51.5807,51.5807,51.3614,51.5053,129100.0
2006-10-17 11:00:00,75.13,75.13,74.91,74.97,72400.0,51.4985,51.4985,51.3477,51.3888,72400.0
2006-10-17 11:30:00,74.98,75.35,74.98,75.25,72100.0,51.3957,51.6493,51.3957,51.5807,72100.0
2006-10-17 12:00:00,75.26,75.43,75.17,75.39,80800.0,51.5876,51.7041,51.5259,51.6767,80800.0
2006-10-17 12:30:00,75.39,75.39,75.11,75.33,44700.0,51.6767,51.6767,51.4848,51.6356,44700.0
2006-10-17 13:00:00,75.33,75.6,75.3,75.59,76300.0,51.6356,51.8207,51.615,51.8138,76300.0
2006-10-17 13:30:00,75.59,75.9,75.43,75.79,119700.0,51.8138,52.0263,51.7041,51.9509,119700.0
2006-10-17 14:00:00,75.8,75.85,75.47,75.59,50600.0,51.9578,51.992,51.7316,51.8138,50600.0
2006-10-17 14:30:00,75.57,75.86,75.57,75.79,72900.0,51.8001,51.9989,51.8001,51.9509,72900.0
2006-10-17 15:00:00,75.79,76.05,75.74,75.91,119300.0,51.9509,52.1291,51.9166,52.0332,119300.0
2006-10-17 15:30:00,75.9,76.03,75.76,75.83,127900.0,52.0263,52.1154,51.9303,51.9783,127900.0
2006-10-18 09:30:00,76.52,76.72,75.46,75.67,179100.0,52.4513,52.5884,51.7247,51.8686,179100.0
2006-10-18 10:00:00,75.62,75.79,75.49,75.66,102700.0,51.8344,51.9509,51.7453,51.8618,102700.0
2006-10-18 10:30:00,75.64,75.76,75.1,75.37,99800.0,51.8481,51.9303,51.4779,51.663,99800.0
2006-10-18 11:00:00,75.35,76.05,75.23,76.0,98800.0,51.6493,52.1291,51.567,52.0948,98800.0
2006-10-18 11:30:00,75.99,76.17,75.73,75.97,97800.0,52.088,52.2114,51.9098,52.0743,97800.0
2006-10-18 12:00:00,75.97,76.04,75.74,75.87,67600.0,52.0743,52.1223,51.9166,52.0057,67600.0
2006-10-18 12:30:00,75.88,75.89,75.54,75.6,56400.0,52.0126,52.0194,51.7795,51.8207,56400.0
2006-10-18 13:00:00,75.6,75.82,75.13,75.2,106000.0,51.8207,51.9715,51.4985,51.5465,106000.0
2006-10-18 13:30:00,75.2,75.28,74.93,75.17,146100.0,51.5465,51.6013,51.3614,51.5259,146100.0
2006-10-18 14:00:00,75.14,75.26,74.9,75.12,199500.0,51.5053,51.5876,51.3408,51.4916,199500.0
2006-10-18 14:30:00,75.14,75.36,75.0,75.05,153300.0,51.5053,51.6561,51.4094,51.4437,153300.0
2006-10-18 15:00:00,75.09,75.17,74.91,74.96,182200.0,51.4711,51.5259,51.3477,51.382,182200.0
2006-10-18 15:30:00,74.97,75.19,74.93,74.96,241500.0,51.3888,51.5396,51.3614,51.382,241500.0
2006-10-19 09:30:00,75.0,75.5,74.94,75.43,116700.0,51.4094,51.7521,51.3683,51.7041,116700.0
2006-10-19 10:00:00,75.43,75.98,75.28,75.93,99900.0,51.7041,52.0811,51.6013,52.0469,99900.0
2006-10-19 10:30:00,75.91,76.15,75.79,75.83,90400.0,52.0332,52.1977,51.9509,51.9783,90400.0
2006-10-19 11:00:00,75.85,75.9,75.55,75.57,97700.0,51.992,52.0263,51.7864,51.8001,97700.0
2006-10-19 11:30:00,75.55,75.65,75.38,75.57,57200.0,51.7864,51.8549,51.6699,51.8001,57200.0
2006-10-19 12:00:00,75.56,75.71,75.16,75.19,85400.0,51.7932,51.8961,51.5191,51.5396,85400.0
2006-10-19 12:30:00,75.17,75.24,74.74,74.93,133200.0,51.5259,51.5739,51.2312,51.3614,133200.0
2006-10-19 13:00:00,74.93,75.39,74.69,75.19,82300.0,51.3614,51.6767,51.1969,51.5396,82300.0
2006-10-19 13:30:00,75.2,75.63,75.16,75.51,87100.0,51.5465,51.8412,51.5191,51.759,87100.0
2006-10-19 14:00:00,75.52,75.67,75.25,75.63,81400.0,51.7658,51.8686,51.5807,51.8412,81400.0
2006-10-19 14:30:00,75.63,75.7,75.49,75.63,81900.0,51.8412,51.8892,51.7453,51.8412,81900.0
2006-10-19 15:00:00,75.63,75.89,75.49,75.83,114400.0,51.8412,52.0194,51.7453,51.9783,114400.0
2006-10-19 15:30:00,75.83,76.0,75.69,75.94,183500.0,51.9783,52.0948,51.8824,52.0537,183500.0
2006-10-20 09:30:00,76.32,76.44,75.51,75.64,333600.0,52.3142,52.3964,51.759,51.8481,333600.0
2006-10-20 10:00:00,75.64,75.82,75.27,75.66,120700.0,51.8481,51.9715,51.5945,51.8618,120700.0
2006-10-20 10:30:00,75.66,75.95,75.57,75.85,115500.0,51.8618,52.0606,51.8001,51.992,115500.0
2006-10-20 11:00:00,75.89,76.04,75.72,75.91,60000.0,52.0194,52.1223,51.9029,52.0332,60000.0
2006-10-20 11:30:00,75.91,76.3,75.89,75.97,79700.0,52.0332,52.3005,52.0194,52.0743,79700.0
2006-10-20 12:00:00,75.95,76.22,75.85,76.03,52700.0,52.0606,52.2456,51.992,52.1154,52700.0
2006-10-20 12:30:00,76.05,76.14,75.52,75.56,54100.0,52.1291,52.1908,51.7658,51.7932,54100.0
2006-10-20 13:00:00,75.56,75.68,75.38,75.41,55500.0,51.7932,51.8755,51.6699,51.6904,55500.0
2006-10-20 13:30:00,75.41,75.49,75.21,75.27,53500.0,51.6904,51.7453,51.5533,51.5945,53500.0
2006-10-20 14:00:00,75.27,75.35,75.02,75.11,54000.0,51.5945,51.6493,51.4231,51.4848,54000.0
2006-10-20 14:30:00,75.11,75.55,75.05,75.09,110500.0,51.4848,51.7864,51.4437,51.4711,110500.0
2006-10-20 15:00:00,75.07,75.14,74.97,75.09,60900.0,51.4574,51.5053,51.3888,51.4711,60900.0
2006-10-20 15:30:00,75.08,75.13,74.96,75.02,137200.0,51.4642,51.4985,51.382,51.4231,137200.0
2006-10-23 09:30:00,75.02,77.12,75.02,77.05,416400.0,51.4231,52.8626,51.4231,52.8146,416400.0
2006-10-23 10:00:00,77.05,77.93,76.96,77.71,568200.0,52.8146,53.4178,52.7529,53.267,568200.0
2006-10-23 10:30:00,77.71,78.3,77.12,77.79,470600.0,53.267,53.6714,52.8626,53.3218,470600.0
2006-10-23 11:00:00,77.77,78.18,77.73,78.11,213200.0,53.3081,53.5891,53.2807,53.5412,213200.0
2006-10-23 11:30:00,78.11,78.19,77.83,78.0,249500.0,53.5412,53.596,53.3492,53.4658,249500.0
2006-10-23 12:00:00,78.0,78.01,77.57,77.64,126400.0,53.4658,53.4726,53.171,53.219,126400.0
2006-10-23 12:30:00,77.65,77.94,77.65,77.81,89100.0,53.2258,53.4246,53.2258,53.3355,89100.0
2006-10-23 13:00:00,77.8,78.17,77.7,78.0,136600.0,53.3287,53.5823,53.2601,53.4658,136600.0
2006-10-23 13:30:00,78.0,78.22,77.94,78.16,193000.0,53.4658,53.6166,53.4246,53.5754,193000.0
2006-10-23 14:00:00,78.16,78.17,78.01,78.14,222600.0,53.5754,53.5823,53.4726,53.5617,222600.0
2006-10-23 14:30:00,78.15,78.8,78.12,78.65,305700.0,53.5686,54.0141,53.548,53.9113,305700.0
2006-10-23 15:00:00,78.66,78.93,78.5,78.71,279400.0,53.9182,54.1032,53.8085,53.9524,279400.0
2006-10-23 15:30:00,78.72,79.07,78.6,78.86,557300.0,53.9593,54.1992,53.877,54.0553,557300.0
2006-10-24 09:30:00,78.99,79.21,78.23,78.65,252200.0,54.1444,54.2952,53.6234,53.9113,252200.0
2006-10-24 10:00:00,78.61,78.86,78.45,78.76,105700.0,53.8839,54.0553,53.7742,53.9867,105700.0
2006-10-24 10:30:00,78.74,78.76,78.3,78.4,168400.0,53.973,53.9867,53.6714,53.7399,168400.0
2006-10-24 11:00:00,78.37,78.57,78.28,78.48,74400.0,53.7194,53.8565,53.6577,53.7948,74400.0
2006-10-24 11:30:00,78.51,78.6,78.41,78.5,55500.0,53.8153,53.877,53.7468,53.8085,55500.0
2006-10-24 12:00:00,78.51,78.53,78.21,78.21,94100.0,53.8153,53.8291,53.6097,53.6097,94100.0
2006-10-24 12:30:00,78.23,78.29,77.96,77.97,166100.0,53.6234,53.6645,53.4383,53.4452,166100.0
2006-10-24 13:00:00,77.94,78.32,77.94,78.26,48900.0,53.4246,53.6851,53.4246,53.644,48900.0
2006-10-24 13:30:00,78.26,78.32,78.14,78.19,70200.0,53.644,53.6851,53.5617,53.596,70200.0
2006-10-24 14:00:00,78.17,78.44,78.17,78.41,148900.0,53.5823,53.7674,53.5823,53.7468,148900.0
2006-10-24 14:30:00,78.41,78.45,78.04,78.12,130000.0,53.7468,53.7742,53.4932,53.548,130000.0
2006-10-24 15:00:00,78.16,78.3,78.03,78.14,108500.0,53.5754,53.6714,53.4863,53.5617,108500.0
2006-10-24 15:30:00,78.14,78.21,77.95,78.02,304300.0,53.5617,53.6097,53.4315,53.4795,304300.0
2006-10-25 09:30:00,77.8,78.33,77.65,78.13,123800.0,53.3287,53.692,53.2258,53.5549,123800.0
2006-10-25 10:00:00,78.14,78.25,78.05,78.11,112300.0,53.5617,53.6371,53.5,53.5412,112300.0
2006-10-25 10:30:00,78.11,78.11,77.23,77.23,136700.0,53.5412,53.5412,52.938,52.938,136700.0
2006-10-25 11:00:00,77.24,77.24,76.92,77.0,158400.0,52.9448,52.9448,52.7255,52.7803,158400.0
2006-10-25 11:30:00,76.99,77.44,76.85,76.88,100000.0,52.7734,53.0819,52.6775,52.698,100000.0
2006-10-25 12:00:00,76.92,76.98,76.61,76.71,88000.0,52.7255,52.7666,52.513,52.5815,88000.0
2006-10-25 12:30:00,76.69,76.93,76.6,76.84,57800.0,52.5678,52.7323,52.5061,52.6706,57800.0
2006-10-25 13:00:00,76.84,77.09,76.82,77.02,68100.0,52.6706,52.842,52.6569,52.794,68100.0
2006-10-25 13:30:00,77.04,77.34,76.93,77.31,44100.0,52.8077,53.0134,52.7323,52.9928,44100.0
2006-10-25 14:00:00,77.29,77.68,77.07,77.1,186100.0,52.9791,53.2464,52.8283,52.8488,186100.0
2006-10-25 14:30:00,77.07,77.41,76.85,77.41,88800.0,52.8283,53.0613,52.6775,53.0613,88800.0
2006-10-25 15:00:00,77.41,77.85,77.38,77.6,118600.0,53.0613,53.3629,53.0408,53.1916,118600.0
2006-10-25 15:30:00,77.62,78.13,77.58,78.02,309500.0,53.2053,53.5549,53.1779,53.4795,309500.0
2006-10-26 09:30:00,78.2,78.39,77.7,77.83,224800.0,53.6029,53.7331,53.2601,53.3492,224800.0
2006-10-26 10:00:00,77.84,77.89,77.38,77.55,226100.0,53.3561,53.3904,53.0408,53.1573,226100.0
2006-10-26 10:30:00,77.48,77.61,77.1,77.42,86500.0,53.1093,53.1984,52.8488,53.0682,86500.0
2006-10-26 11:00:00,77.45,77.69,77.35,77.48,45200.0,53.0888,53.2533,53.0202,53.1093,45200.0
2006-10-26 11:30:00,77.48,77.53,77.32,77.37,34400.0,53.1093,53.1436,52.9996,53.0339,34400.0
2006-10-26 12:00:00,77.4,77.58,77.31,77.35,58700.0,53.0545,53.1779,52.9928,53.0202,58700.0
2006-10-26 12:30:00,77.39,77.39,77.21,77.28,123600.0,53.0476,53.0476,52.9242,52.9722,123600.0
2006-10-26 13:00:00,77.33,77.37,77.15,77.32,101800.0,53.0065,53.0339,52.8831,52.9996,101800.0
2006-10-26 13:30:00,77.3,77.65,77.28,77.54,128200.0,52.9859,53.2258,52.9722,53.1504,128200.0
2006-10-26 14:00:00,77.58,78.6,77.48,78.55,130900.0,53.1779,53.877,53.1093,53.8428,130900.0
2006-10-26 14:30:00,78.55,78.73,78.3,78.62,171500.0,53.8428,53.9661,53.6714,53.8907,171500.0
2006-10-26 15:00:00,78.66,78.93,78.52,78.84,85000.0,53.9182,54.1032,53.8222,54.0415,85000.0
2006-10-26 15:30:00,78.87,78.89,78.58,78.89,152400.0,54.0621,54.0758,53.8633,54.0758,152400.0
2006-10-27 09:30:00,78.91,79.0,78.42,78.77,208900.0,54.0895,54.1512,53.7537,53.9936,208900.0
2006-10-27 10:00:00,78.75,79.42,78.7,79.26,115800.0,53.9799,54.4391,53.9456,54.3294,115800.0
2006-10-27 10:30:00,79.26,79.26,78.75,78.78,165900.0,54.3294,54.3294,53.9799,54.0004,165900.0
2006-10-27 11:00:00,78.78,79.19,78.63,79.19,71500.0,54.0004,54.2815,53.8976,54.2815,71500.0
2006-10-27 11:30:00,79.19,79.25,78.98,79.22,50900.0,54.2815,54.3226,54.1375,54.302,50900.0
2006-10-27 12:00:00,79.19,79.25,78.78,78.86,64100.0,54.2815,54.3226,54.0004,54.0553,64100.0
2006-10-27 12:30:00,78.82,79.01,78.75,78.88,32200.0,54.0278,54.1581,53.9799,54.069,32200.0
2006-10-27 13:00:00,78.85,79.02,78.76,78.79,24500.0,54.0484,54.1649,53.9867,54.0073,24500.0
2006-10-27 13:30:00,78.77,78.77,78.11,78.34,106300.0,53.9936,53.9936,53.5412,53.6988,106300.0
2006-10-27 14:00:00,78.29,78.29,77.85,77.99,71700.0,53.6645,53.6645,53.3629,53.4589,71700.0
2006-10-27 14:30:00,77.99,78.04,77.46,77.72,161700.0,53.4589,53.4932,53.0956,53.2738,161700.0
2006-10-27 15:00:00,77.72,78.02,77.58,77.6,82200.0,53.2738,53.4795,53.1779,53.1916,82200.0
2006-10-27 15:30:00,77.61,77.89,77.3,77.4,152500.0,53.1984,53.3904,52.9859,53.0545,152500.0
2006-10-30 09:30:00,77.23,78.49,76.82,78.19,304300.0,52.938,53.8016,52.6569,53.596,304300.0
2006-10-30 10:00:00,78.22,78.25,77.77,78.01,239300.0,53.6166,53.6371,53.3081,53.4726,239300.0
2006-10-30 10:30:00,78.01,78.23,77.96,78.06,133800.0,53.4726,53.6234,53.4383,53.5069,133800.0
2006-10-30 11:00:00,78.06,78.93,78.01,78.61,203300.0,53.5069,54.1032,53.4726,53.8839,203300.0
2006-10-30 11:30:00,78.62,78.71,78.32,78.39,58500.0,53.8907,53.9524,53.6851,53.7331,58500.0
2006-10-30 12:00:00,78.36,78.36,78.0,78.09,44100.0,53.7125,53.7125,53.4658,53.5275,44100.0
2006-10-30 12:30:00,78.08,78.26,78.05,78.22,41000.0,53.5206,53.644,53.5,53.6166,41000.0
2006-10-30 13:00:00,78.24,78.3,78.22,78.3,41700.0,53.6303,53.6714,53.6166,53.6714,41700.0
2006-10-30 13:30:00,78.32,78.61,78.32,78.61,58300.0,53.6851,53.8839,53.6851,53.8839,58300.0
2006-10-30 14:00:00,78.61,78.87,78.57,78.83,84900.0,53.8839,54.0621,53.8565,54.0347,84900.0
2006-10-30 14:30:00,78.83,79.26,78.82,78.93,185200.0,54.0347,54.3294,54.0278,54.1032,185200.0
2006-10-30 15:00:00,78.93,78.94,78.66,78.76,82400.0,54.1032,54.1101,53.9182,53.9867,82400.0
2006-10-30 15:30:00,78.77,78.92,78.61,78.84,163600.0,53.9936,54.0964,53.8839,54.0415,163600.0
2006-10-31 09:30:00,78.81,78.86,78.0,78.26,192200.0,54.021,54.0553,53.4658,53.644,192200.0
2006-10-31 10:00:00,78.26,78.31,77.44,77.56,137000.0,53.644,53.6783,53.0819,53.1642,137000.0
2006-10-31 10:30:00,77.64,78.48,77.6,78.2,139100.0,53.219,53.7948,53.1916,53.6029,139100.0
2006-10-31 11:00:00,78.15,78.21,77.75,77.8,81500.0,53.5686,53.6097,53.2944,53.3287,81500.0
2006-10-31 11:30:00,77.83,77.94,77.66,77.72,98600.0,53.3492,53.4246,53.2327,53.2738,98600.0
2006-10-31 12:00:00,77.69,77.83,77.58,77.67,66400.0,53.2533,53.3492,53.1779,53.2396,66400.0
2006-10-31 12:30:00,77.67,77.79,76.88,76.99,129300.0,53.2396,53.3218,52.698,52.7734,129300.0
2006-10-31 13:00:00,77.0,77.07,76.72,76.86,94600.0,52.7803,52.8283,52.5884,52.6843,94600.0
2006-10-31 13:30:00,76.86,77.44,76.86,77.14,87900.0,52.6843,53.0819,52.6843,52.8763,87900.0
2006-10-31 14:00:00,77.14,77.47,77.05,77.11,64300.0,52.8763,53.1025,52.8146,52.8557,64300.0
2006-10-31 14:30:00,77.14,77.34,76.84,76.91,133300.0,52.8763,53.0134,52.6706,52.7186,133300.0
2006-10-31 15:00:00,76.91,77.1,76.75,76.87,133100.0,52.7186,52.8488,52.6089,52.6912,133100.0
2006-10-31 15:30:00,76.85,76.96,76.6,76.65,292000.0,52.6775,52.7529,52.5061,52.5404,292000.0
2006-11-01 09:30:00,75.99,76.41,75.17,75.62,534100.0,52.088,52.3759,51.5259,51.8344,534100.0
2006-11-01 10:00:00,75.62,75.95,75.01,75.07,357800.0,51.8344,52.0606,51.4162,51.4574,357800.0
2006-11-01 10:30:00,75.05,75.59,74.82,75.54,225000.0,51.4437,51.8138,51.286,51.7795,225000.0
2006-11-01 11:00:00,75.54,75.83,75.39,75.72,194900.0,51.7795,51.9783,51.6767,51.9029,194900.0
2006-11-01 11:30:00,75.72,75.76,75.18,75.26,130400.0,51.9029,51.9303,51.5328,51.5876,130400.0
2006-11-01 12:00:00,75.27,75.3,75.02,75.02,82700.0,51.5945,51.615,51.4231,51.4231,82700.0
2006-11-01 12:30:00,75.04,75.04,74.39,74.54,160400.0,51.4368,51.4368,50.9913,51.0941,160400.0
2006-11-01 13:00:00,74.54,74.6,74.04,74.16,147000.0,51.0941,51.1352,50.7513,50.8336,147000.0
2006-11-01 13:30:00,74.19,74.82,74.05,74.58,235700.0,50.8542,51.286,50.7582,51.1215,235700.0
2006-11-01 14:00:00,74.59,74.67,74.05,74.23,132700.0,51.1283,51.1832,50.7582,50.8816,132700.0
2006-11-01 14:30:00,74.23,74.38,73.68,73.77,326500.0,50.8816,50.9844,50.5046,50.5663,326500.0
2006-11-01 15:00:00,73.77,73.9,73.39,73.44,299000.0,50.5663,50.6554,50.3058,50.3401,299000.0
2006-11-01 15:30:00,73.42,73.82,73.38,73.67,552300.0,50.3264,50.6005,50.2989,50.4977,552300.0
2006-11-02 09:30:00,71.5,72.09,70.82,71.85,1470600.0,49.0103,49.4147,48.5442,49.2502,1470600.0
2006-11-02 10:00:00,71.85,72.45,71.3,72.39,732200.0,49.2502,49.6615,48.8732,49.6203,732200.0
2006-11-02 10:30:00,72.39,72.45,71.78,71.99,641200.0,49.6203,49.6615,49.2022,49.3462,641200.0
2006-11-02 11:00:00,71.99,72.95,71.95,72.82,548900.0,49.3462,50.0042,49.3187,49.9151,548900.0
2006-11-02 11:30:00,72.82,73.57,72.8,73.24,578800.0,49.9151,50.4292,49.9014,50.203,578800.0
2006-11-02 12:00:00,73.24,73.4,72.88,73.07,372500.0,50.203,50.3127,49.9562,50.0865,372500.0
2006-11-02 12:30:00,73.07,73.1,72.88,72.94,192800.0,50.0865,50.107,49.9562,49.9973,192800.0
2006-11-02 13:00:00,72.94,73.31,72.79,73.08,185600.0,49.9973,50.251,49.8945,50.0933,185600.0
2006-11-02 13:30:00,73.15,73.45,73.08,73.37,212100.0,50.1413,50.3469,50.0933,50.2921,212100.0
2006-11-02 14:00:00,73.37,73.44,73.17,73.23,118400.0,50.2921,50.3401,50.155,50.1961,118400.0
2006-11-02 14:30:00,73.23,73.67,73.19,73.28,447000.0,50.1961,50.4977,50.1687,50.2304,447000.0
2006-11-02 15:00:00,73.3,73.5,73.0,73.11,353000.0,50.2441,50.3812,50.0385,50.1139,353000.0
2006-11-02 15:30:00,73.13,73.48,73.02,73.39,278600.0,50.1276,50.3675,50.0522,50.3058,278600.0
2006-11-03 09:30:00,73.83,74.43,72.43,72.45,369600.0,50.6074,51.0187,49.6478,49.6615,369600.0
2006-11-03 10:00:00,72.45,72.62,72.26,72.42,301600.0,49.6615,49.778,49.5312,49.6409,301600.0
2006-11-03 10:30:00,72.42,72.56,72.1,72.19,177400.0,49.6409,49.7369,49.4216,49.4832,177400.0
2006-11-03 11:00:00,72.19,72.29,71.8,71.81,104100.0,49.4832,49.5518,49.2159,49.2228,104100.0
2006-11-03 11:30:00,71.81,71.9,71.56,71.62,218100.0,49.2228,49.2845,49.0514,49.0925,218100.0
2006-11-03 12:00:00,71.64,71.82,71.64,71.68,294400.0,49.1062,49.2296,49.1062,49.1337,294400.0
2006-11-03 12:30:00,71.68,71.73,71.3,71.35,126500.0,49.1337,49.1679,48.8732,48.9075,126500.0
2006-11-03 13:00:00,71.33,71.87,71.28,71.78,144600.0,48.8938,49.2639,48.8595,49.2022,144600.0
2006-11-03 13:30:00,71.78,72.31,71.74,72.3,93100.0,49.2022,49.5655,49.1748,49.5586,93100.0
2006-11-03 14:00:00,72.29,72.92,72.1,72.75,157200.0,49.5518,49.9836,49.4216,49.8671,157200.0
2006-11-03 14:30:00,72.76,72.88,72.58,72.81,104700.0,49.874,49.9562,49.7506,49.9082,104700.0
2006-11-03 15:00:00,72.8,72.82,72.39,72.52,103500.0,49.9014,49.9151,49.6203,49.7094,103500.0
2006-11-03 15:30:00,72.51,72.66,72.28,72.58,169200.0,49.7026,49.8054,49.5449,49.7506,169200.0
2006-11-06 09:30:00,72.6,73.33,72.59,73.29,216900.0,49.7643,50.2647,49.7574,50.2373,216900.0
2006-11-06 10:00:00,73.29,73.45,72.87,72.91,155700.0,50.2373,50.3469,49.9494,49.9768,155700.0
2006-11-06 10:30:00,72.9,73.07,72.6,72.84,120000.0,49.9699,50.0865,49.7643,49.9288,120000.0
2006-11-06 11:00:00,72.8,73.0,72.72,72.99,100300.0,49.9014,50.0385,49.8465,50.0316,100300.0
2006-11-06 11:30:00,72.96,73.08,72.83,73.03,53900.0,50.011,50.0933,49.9219,50.059,53900.0
2006-11-06 12:00:00,73.05,73.2,73.05,73.12,47300.0,50.0727,50.1756,50.0727,50.1207,47300.0
2006-11-06 12:30:00,73.11,73.2,72.98,73.19,54200.0,50.1139,50.1756,50.0248,50.1687,54200.0
2006-11-06 13:00:00,73.19,73.39,73.1,73.38,71100.0,50.1687,50.3058,50.107,50.2989,71100.0
2006-11-06 13:30:00,73.38,73.38,73.06,73.23,71900.0,50.2989,50.2989,50.0796,50.1961,71900.0
2006-11-06 14:00:00,73.24,73.64,73.2,73.62,79000.0,50.203,50.4772,50.1756,50.4635,79000.0
2006-11-06 14:30:00,73.61,73.91,73.61,73.76,98700.0,50.4566,50.6622,50.4566,50.5594,98700.0
2006-11-06 15:00:00,73.74,73.9,73.69,73.88,123300.0,50.5457,50.6554,50.5114,50.6417,123300.0
2006-11-06 15:30:00,73.89,74.14,73.84,73.85,310200.0,50.6485,50.8199,50.6143,50.6211,310200.0
2006-11-07 09:30:00,73.85,73.97,73.52,73.78,150600.0,50.6211,50.7034,50.3949,50.5731,150600.0
2006-11-07 10:00:00,73.78,74.06,73.44,73.71,214900.0,50.5731,50.7651,50.3401,50.5251,214900.0
2006-11-07 10:30:00,73.69,73.81,73.23,73.38,111300.0,50.5114,50.5937,50.1961,50.2989,111300.0
2006-11-07 11:00:00,73.4,73.43,73.1,73.39,115700.0,50.3127,50.3332,50.107,50.3058,115700.0
2006-11-07 11:30:00,73.36,73.36,73.07,73.21,106600.0,50.2852,50.2852,50.0865,50.1824,106600.0
2006-11-07 12:00:00,73.21,73.36,73.14,73.17,82500.0,50.1824,50.2852,50.1344,50.155,82500.0
2006-11-07 12:30:00,73.17,73.52,73.17,73.47,97700.0,50.155,50.3949,50.155,50.3606,97700.0
2006-11-07 13:00:00,73.47,73.65,73.42,73.55,97700.0,50.3606,50.484,50.3264,50.4155,97700.0
2006-11-07 13:30:00,73.56,73.79,73.56,73.62,54100.0,50.4223,50.58,50.4223,50.4635,54100.0
2006-11-07 14:00:00,73.61,73.61,73.1,73.27,81500.0,50.4566,50.4566,50.107,50.2235,81500.0
2006-11-07 14:30:00,73.28,73.5,73.25,73.35,63700.0,50.2304,50.3812,50.2098,50.2784,63700.0
2006-11-07 15:00:00,73.35,73.44,73.13,73.23,133800.0,50.2784,50.3401,50.1276,50.1961,133800.0
2006-11-07 15:30:00,73.23,73.41,73.19,73.26,220400.0,50.1961,50.3195,50.1687,50.2167,220400.0
2006-11-08 09:30:00,72.71,73.3,72.19,72.83,226500.0,49.8397,50.2441,49.4832,49.9219,226500.0
2006-11-08 10:00:00,72.81,73.19,72.63,72.86,129900.0,49.9082,50.1687,49.7848,49.9425,129900.0
2006-11-08 10:30:00,72.88,73.19,72.52,73.05,168200.0,49.9562,50.1687,49.7094,50.0727,168200.0
2006-11-08 11:00:00,73.06,73.3,73.0,73.17,47700.0,50.0796,50.2441,50.0385,50.155,47700.0
2006-11-08 11:30:00,73.21,73.45,73.09,73.38,49100.0,50.1824,50.3469,50.1002,50.2989,49100.0
2006-11-08 12:00:00,73.38,73.98,73.37,73.54,104900.0,50.2989,50.7102,50.2921,50.4086,104900.0
2006-11-08 12:30:00,73.54,73.68,73.35,73.51,75100.0,50.4086,50.5046,50.2784,50.3881,75100.0
2006-11-08 13:00:00,73.51,73.62,73.43,73.55,74800.0,50.3881,50.4635,50.3332,50.4155,74800.0
2006-11-08 13:30:00,73.57,73.9,73.54,73.87,60000.0,50.4292,50.6554,50.4086,50.6348,60000.0
2006-11-08 14:00:00,73.85,73.89,73.6,73.62,97400.0,50.6211,50.6485,50.4497,50.4635,97400.0
2006-11-08 14:30:00,73.62,73.88,73.57,73.76,91900.0,50.4635,50.6417,50.4292,50.5594,91900.0
2006-11-08 15:00:00,73.77,73.79,73.47,73.61,147000.0,50.5663,50.58,50.3606,50.4566,147000.0
2006-11-08 15:30:00,73.58,73.63,73.42,73.62,138400.0,50.436,50.4703,50.3264,50.4635,138400.0
2006-11-09 09:30:00,73.62,73.64,72.52,72.96,190800.0,50.4635,50.4772,49.7094,50.011,190800.0
2006-11-09 10:00:00,72.96,72.97,72.08,72.35,204800.0,50.011,50.0179,49.4078,49.5929,204800.0
2006-11-09 10:30:00,72.38,72.9,72.32,72.84,131100.0,49.6135,49.9699,49.5724,49.9288,131100.0
2006-11-09 11:00:00,72.82,72.86,72.55,72.59,127000.0,49.9151,49.9425,49.73,49.7574,127000.0
2006-11-09 11:30:00,72.59,73.3,72.52,73.28,126400.0,49.7574,50.2441,49.7094,50.2304,126400.0
2006-11-09 12:00:00,73.3,73.35,73.1,73.27,62600.0,50.2441,50.2784,50.107,50.2235,62600.0
2006-11-09 12:30:00,73.31,73.32,73.08,73.19,33200.0,50.251,50.2578,50.0933,50.1687,33200.0
2006-11-09 13:00:00,73.21,73.21,72.77,72.98,63300.0,50.1824,50.1824,49.8808,50.0248,63300.0
2006-11-09 13:30:00,73.0,73.23,72.9,73.1,109200.0,50.0385,50.1961,49.9699,50.107,109200.0
2006-11-09 14:00:00,73.1,73.25,72.99,73.12,105100.0,50.107,50.2098,50.0316,50.1207,105100.0
2006-11-09 14:30:00,73.11,73.14,72.64,72.69,77500.0,50.1139,50.1344,49.7917,49.826,77500.0
2006-11-09 15:00:00,72.69,72.69,72.3,72.6,132300.0,49.826,49.826,49.5586,49.7643,132300.0
2006-11-09 15:30:00,72.62,72.67,72.3,72.56,206000.0,49.778,49.8123,49.5586,49.7369,206000.0
2006-11-10 09:30:00,72.9,73.34,72.66,73.34,163700.0,49.9699,50.2715,49.8054,50.2715,163700.0
2006-11-10 10:00:00,73.34,73.88,73.19,73.33,146500.0,50.2715,50.6417,50.1687,50.2647,146500.0
2006-11-10 10:30:00,73.32,73.58,73.26,73.51,117900.0,50.2578,50.436,50.2167,50.3881,117900.0
2006-11-10 11:00:00,73.51,73.78,73.25,73.73,99200.0,50.3881,50.5731,50.2098,50.5389,99200.0
2006-11-10 11:30:00,73.77,73.9,73.45,73.74,101400.0,50.5663,50.6554,50.3469,50.5457,101400.0
2006-11-10 12:00:00,73.73,73.85,73.64,73.69,71900.0,50.5389,50.6211,50.4772,50.5114,71900.0
2006-11-10 12:30:00,73.69,73.71,73.53,73.6,35800.0,50.5114,50.5251,50.4018,50.4497,35800.0
2006-11-10 13:00:00,73.62,73.76,73.6,73.7,33400.0,50.4635,50.5594,50.4497,50.5183,33400.0
2006-11-10 13:30:00,73.7,73.72,73.54,73.59,37800.0,50.5183,50.532,50.4086,50.4429,37800.0
2006-11-10 14:00:00,73.6,73.83,73.54,73.72,53500.0,50.4497,50.6074,50.4086,50.532,53500.0
2006-11-10 14:30:00,73.73,73.95,73.68,73.91,70400.0,50.5389,50.6897,50.5046,50.6622,70400.0
2006-11-10 15:00:00,73.94,74.36,73.9,74.27,105400.0,50.6828,50.9707,50.6554,50.909,105400.0
2006-11-10 15:30:00,74.26,74.5,74.21,74.35,238500.0,50.9021,51.0667,50.8679,50.9638,238500.0
2006-11-13 09:30:00,74.6,75.97,74.49,75.8,467600.0,51.1352,52.0743,51.0598,51.9578,467600.0
2006-11-13 10:00:00,75.77,76.07,75.1,75.21,308200.0,51.9372,52.1428,51.4779,51.5533,308200.0
2006-11-13 10:30:00,75.22,75.37,74.73,74.84,333000.0,51.5602,51.663,51.2243,51.2997,333000.0
2006-11-13 11:00:00,74.85,75.62,74.83,75.55,182500.0,51.3066,51.8344,51.2929,51.7864,182500.0
2006-11-13 11:30:00,75.54,75.59,75.0,75.04,145900.0,51.7795,51.8138,51.4094,51.4368,145900.0
2006-11-13 12:00:00,75.03,75.07,74.45,74.75,149500.0,51.4299,51.4574,51.0324,51.238,149500.0
2006-11-13 12:30:00,74.73,74.73,74.04,74.07,136100.0,51.2243,51.2243,50.7513,50.7719,136100.0
2006-11-13 13:00:00,74.07,74.1,73.8,73.89,152300.0,50.7719,50.7925,50.5868,50.6485,152300.0
2006-11-13 13:30:00,73.89,74.43,73.75,74.23,113700.0,50.6485,51.0187,50.5526,50.8816,113700.0
2006-11-13 14:00:00,74.23,74.49,74.0,74.45,123400.0,50.8816,51.0598,50.7239,51.0324,123400.0
2006-11-13 14:30:00,74.45,74.7,74.4,74.62,239300.0,51.0324,51.2037,50.9981,51.1489,239300.0
2006-11-13 15:00:00,74.63,74.67,74.39,74.41,152300.0,51.1558,51.1832,50.9913,51.005,152300.0
2006-11-13 15:30:00,74.43,74.48,74.15,74.36,158700.0,51.0187,51.0529,50.8267,50.9707,158700.0
2006-11-14 09:30:00,75.05,75.5,74.6,74.71,389900.0,51.4437,51.7521,51.1352,51.2106,389900.0
2006-11-14 10:00:00,74.68,75.14,74.29,74.5,270700.0,51.19,51.5053,50.9227,51.0667,270700.0
2006-11-14 10:30:00,74.49,74.77,74.45,74.72,151000.0,51.0598,51.2517,51.0324,51.2175,151000.0
2006-11-14 11:00:00,74.74,74.97,74.47,74.85,173100.0,51.2312,51.3888,51.0461,51.3066,173100.0
2006-11-14 11:30:00,74.84,75.36,74.84,75.02,158800.0,51.2997,51.6561,51.2997,51.4231,158800.0
2006-11-14 12:00:00,75.0,75.1,74.79,74.93,55900.0,51.4094,51.4779,51.2654,51.3614,55900.0
2006-11-14 12:30:00,74.94,75.63,74.89,75.48,169700.0,51.3683,51.8412,51.334,51.7384,169700.0
2006-11-14 13:00:00,75.54,75.8,75.36,75.66,141100.0,51.7795,51.9578,51.6561,51.8618,141100.0
2006-11-14 13:30:00,75.71,75.77,75.37,75.4,109700.0,51.8961,51.9372,51.663,51.6836,109700.0
2006-11-14 14:00:00,75.45,75.54,75.22,75.34,190900.0,51.7178,51.7795,51.5602,51.6424,190900.0
2006-11-14 14:30:00,75.31,75.55,75.25,75.48,265300.0,51.6219,51.7864,51.5807,51.7384,265300.0
2006-11-14 15:00:00,75.5,75.85,74.45,75.73,413600.0,51.7521,51.992,51.0324,51.9098,413600.0
2006-11-14 15:30:00,75.74,76.7,75.72,76.59,622800.0,51.9166,52.5747,51.9029,52.4993,622800.0
2006-11-15 09:30:00,74.0,75.22,73.7,74.01,1688400.0,50.7239,51.5602,50.5183,50.7308,1688400.0
2006-11-15 10:00:00,74.0,74.44,72.91,73.35,1176300.0,50.7239,51.0255,49.9768,50.2784,1176300.0
2006-11-15 10:30:00,73.34,74.26,72.95,73.92,674600.0,50.2715,50.9021,50.0042,50.6691,674600.0
2006-11-15 11:00:00,73.85,73.95,73.37,73.39,429300.0,50.6211,50.6897,50.2921,50.3058,429300.0
2006-11-15 11:30:00,73.39,73.86,73.39,73.68,272500.0,50.3058,50.628,50.3058,50.5046,272500.0
2006-11-15 12:00:00,73.7,73.79,73.02,73.16,300000.0,50.5183,50.58,50.0522,50.1481,300000.0
2006-11-15 12:30:00,73.15,73.52,73.1,73.26,194400.0,50.1413,50.3949,50.107,50.2167,194400.0
2006-11-15 13:00:00,73.25,73.35,72.8,72.81,388100.0,50.2098,50.2784,49.9014,49.9082,388100.0
2006-11-15 13:30:00,72.81,73.32,72.68,73.19,369700.0,49.9082,50.2578,49.8191,50.1687,369700.0
2006-11-15 14:00:00,73.19,73.44,72.9,73.05,279500.0,50.1687,50.3401,49.9699,50.0727,279500.0
2006-11-15 14:30:00,72.97,73.05,72.1,72.22,469900.0,50.0179,50.0727,49.4216,49.5038,469900.0
2006-11-15 15:00:00,72.12,72.4,71.67,72.05,653000.0,49.4353,49.6272,49.1268,49.3873,653000.0
2006-11-15 15:30:00,72.07,72.46,71.75,72.01,791900.0,49.401,49.6683,49.1816,49.3599,791900.0
2006-11-16 09:30:00,72.24,72.69,71.68,72.25,541800.0,49.5175,49.826,49.1337,49.5244,541800.0
2006-11-16 10:00:00,72.26,73.38,72.26,72.87,513400.0,49.5312,50.2989,49.5312,49.9494,513400.0
2006-11-16 10:30:00,72.86,73.26,72.3,72.35,300400.0,49.9425,50.2167,49.5586,49.5929,300400.0
2006-11-16 11:00:00,72.34,73.15,72.26,73.05,185400.0,49.5861,50.1413,49.5312,50.0727,185400.0
2006-11-16 11:30:00,73.05,73.49,73.05,73.31,176800.0,50.0727,50.3743,50.0727,50.251,176800.0
2006-11-16 12:00:00,73.3,73.49,73.16,73.24,124200.0,50.2441,50.3743,50.1481,50.203,124200.0
2006-11-16 12:30:00,73.25,73.49,73.25,73.38,83000.0,50.2098,50.3743,50.2098,50.2989,83000.0
2006-11-16 13:00:00,73.36,73.46,73.31,73.39,76100.0,50.2852,50.3538,50.251,50.3058,76100.0
2006-11-16 13:30:00,73.41,73.71,73.35,73.5,182800.0,50.3195,50.5251,50.2784,50.3812,182800.0
2006-11-16 14:00:00,73.48,73.51,72.84,72.85,136300.0,50.3675,50.3881,49.9288,49.9356,136300.0
2006-11-16 14:30:00,72.83,73.03,72.68,72.68,158500.0,49.9219,50.059,49.8191,49.8191,158500.0
2006-11-16 15:00:00,72.7,72.73,72.45,72.48,277500.0,49.8328,49.8534,49.6615,49.682,277500.0
2006-11-16 15:30:00,72.48,72.71,72.47,72.61,241500.0,49.682,49.8397,49.6752,49.7711,241500.0
2006-11-17 09:30:00,72.57,72.58,71.66,71.89,398100.0,49.7437,49.7506,49.12,49.2776,398100.0
2006-11-17 10:00:00,71.89,72.06,71.26,71.3,323500.0,49.2776,49.3941,48.8458,48.8732,323500.0
2006-11-17 10:30:00,71.28,71.36,70.82,70.86,348300.0,48.8595,48.9143,48.5442,48.5716,348300.0
2006-11-17 11:00:00,70.86,71.0,70.7,70.8,241600.0,48.5716,48.6676,48.4619,48.5305,241600.0
2006-11-17 11:30:00,70.8,71.05,70.65,71.05,129900.0,48.5305,48.7018,48.4276,48.7018,129900.0
2006-11-17 12:00:00,71.05,71.33,70.93,71.09,169400.0,48.7018,48.8938,48.6196,48.7292,169400.0
2006-11-17 12:30:00,71.1,71.24,71.01,71.13,124900.0,48.7361,48.8321,48.6744,48.7567,124900.0
2006-11-17 13:00:00,71.11,71.42,71.1,71.2,91800.0,48.743,48.9554,48.7361,48.8046,91800.0
2006-11-17 13:30:00,71.2,71.23,70.98,71.04,115600.0,48.8046,48.8252,48.6538,48.695,115600.0
2006-11-17 14:00:00,71.06,71.18,70.84,71.06,145500.0,48.7087,48.7909,48.5579,48.7087,145500.0
2006-11-17 14:30:00,71.07,71.19,71.0,71.02,102500.0,48.7155,48.7978,48.6676,48.6813,102500.0
2006-11-17 15:00:00,71.02,71.14,70.85,70.94,137900.0,48.6813,48.7635,48.5647,48.6264,137900.0
2006-11-17 15:30:00,70.95,71.06,70.82,71.06,267400.0,48.6333,48.7087,48.5442,48.7087,267400.0
2006-11-20 09:30:00,71.14,71.33,70.45,70.88,323400.0,48.7635,48.8938,48.2905,48.5853,323400.0
2006-11-20 10:00:00,70.85,71.1,70.5,70.84,285100.0,48.5647,48.7361,48.3248,48.5579,285100.0
2006-11-20 10:30:00,70.8,70.93,70.5,70.79,235100.0,48.5305,48.6196,48.3248,48.5236,235100.0
2006-11-20 11:00:00,70.79,70.96,70.48,70.65,168500.0,48.5236,48.6401,48.3111,48.4276,168500.0
2006-11-20 11:30:00,70.65,70.75,70.45,70.65,142400.0,48.4276,48.4962,48.2905,48.4276,142400.0
2006-11-20 12:00:00,70.65,70.89,70.55,70.69,139300.0,48.4276,48.5922,48.3591,48.4551,139300.0
2006-11-20 12:30:00,70.7,71.0,70.58,70.88,127500.0,48.4619,48.6676,48.3797,48.5853,127500.0
2006-11-20 13:00:00,70.87,70.97,70.78,70.8,74500.0,48.5784,48.647,48.5168,48.5305,74500.0
2006-11-20 13:30:00,70.82,71.07,70.79,71.02,56100.0,48.5442,48.7155,48.5236,48.6813,56100.0
2006-11-20 14:00:00,70.99,71.13,70.9,70.9,136900.0,48.6607,48.7567,48.599,48.599,136900.0
2006-11-20 14:30:00,70.9,71.09,70.78,71.0,144200.0,48.599,48.7292,48.5168,48.6676,144200.0
2006-11-20 15:00:00,70.98,71.35,70.93,71.18,145500.0,48.6538,48.9075,48.6196,48.7909,145500.0
2006-11-20 15:30:00,71.18,71.51,71.06,71.24,189700.0,48.7909,49.0171,48.7087,48.8321,189700.0
2006-11-21 09:30:00,71.2,71.72,70.9,71.0,204600.0,48.8046,49.1611,48.599,48.6676,204600.0
2006-11-21 10:00:00,70.96,71.32,70.78,70.87,189400.0,48.6401,48.8869,48.5168,48.5784,189400.0
2006-11-21 10:30:00,70.85,70.98,70.45,70.51,182600.0,48.5647,48.6538,48.2905,48.3317,182600.0
2006-11-21 11:00:00,70.48,70.6,70.08,70.08,230700.0,48.3111,48.3934,48.0369,48.0369,230700.0
2006-11-21 11:30:00,70.08,70.22,69.8,70.22,244300.0,48.0369,48.1329,47.845,48.1329,244300.0
2006-11-21 12:00:00,70.23,70.58,70.23,70.57,94200.0,48.1397,48.3797,48.1397,48.3728,94200.0
2006-11-21 12:30:00,70.57,70.85,70.49,70.71,72600.0,48.3728,48.5647,48.318,48.4688,72600.0
2006-11-21 13:00:00,70.72,70.88,70.62,70.7,50200.0,48.4756,48.5853,48.4071,48.4619,50200.0
2006-11-21 13:30:00,70.7,70.9,70.7,70.71,74800.0,48.4619,48.599,48.4619,48.4688,74800.0
2006-11-21 14:00:00,70.71,70.82,70.56,70.66,58900.0,48.4688,48.5442,48.3659,48.4345,58900.0
2006-11-21 14:30:00,70.66,70.79,70.6,70.62,54100.0,48.4345,48.5236,48.3934,48.4071,54100.0
2006-11-21 15:00:00,70.63,70.79,70.62,70.74,59800.0,48.4139,48.5236,48.4071,48.4893,59800.0
2006-11-21 15:30:00,70.75,70.9,70.74,70.79,130300.0,48.4962,48.599,48.4893,48.5236,130300.0
2006-11-22 09:30:00,70.85,71.4,70.75,70.83,163800.0,48.5647,48.9417,48.4962,48.551,163800.0
2006-11-22 10:00:00,70.81,70.95,69.8,69.86,248000.0,48.5373,48.6333,47.845,47.8861,248000.0
2006-11-22 10:30:00,69.87,70.44,69.87,70.43,147400.0,47.893,48.2837,47.893,48.2768,147400.0
2006-11-22 11:00:00,70.49,70.83,70.49,70.82,103600.0,48.318,48.551,48.318,48.5442,103600.0
2006-11-22 11:30:00,70.81,71.0,70.74,70.78,89900.0,48.5373,48.6676,48.4893,48.5168,89900.0
2006-11-22 12:00:00,70.8,70.88,70.41,70.49,65100.0,48.5305,48.5853,48.2631,48.318,65100.0
2006-11-22 12:30:00,70.46,70.72,70.34,70.71,57100.0,48.2974,48.4756,48.2151,48.4688,57100.0
2006-11-22 13:00:00,70.7,70.71,70.65,70.68,17000.0,48.4619,48.4688,48.4276,48.4482,17000.0
2006-11-22 13:30:00,70.69,70.88,70.67,70.84,32000.0,48.4551,48.5853,48.4413,48.5579,32000.0
2006-11-22 14:00:00,70.84,70.87,70.81,70.84,74000.0,48.5579,48.5784,48.5373,48.5579,74000.0
2006-11-22 14:30:00,70.84,70.99,70.83,70.96,49700.0,48.5579,48.6607,48.551,48.6401,49700.0
2006-11-22 15:00:00,70.96,71.08,70.94,71.02,68400.0,48.6401,48.7224,48.6264,48.6813,68400.0
2006-11-22 15:30:00,71.05,71.19,71.0,71.17,92500.0,48.7018,48.7978,48.6676,48.7841,92500.0
2006-11-24 09:30:00,70.9,70.9,69.88,70.0,114300.0,48.7196,48.7196,48.0187,48.1012,114300.0
2006-11-24 10:00:00,70.01,70.35,69.95,70.35,104000.0,48.1081,48.3417,48.0668,48.3417,104000.0
2006-11-24 10:30:00,70.35,70.45,70.17,70.29,71800.0,48.3417,48.4104,48.218,48.3005,71800.0
2006-11-24 11:00:00,70.27,70.5,70.25,70.38,55500.0,48.2867,48.4448,48.273,48.3623,55500.0
2006-11-24 11:30:00,70.37,70.41,70.13,70.15,48700.0,48.3554,48.3829,48.1905,48.2043,48700.0
2006-11-24 12:00:00,70.17,70.22,70.04,70.14,63300.0,48.218,48.2524,48.1287,48.1974,63300.0
2006-11-24 12:30:00,70.14,70.53,70.11,70.38,188000.0,48.1974,48.4654,48.1768,48.3623,188000.0
2006-11-24 13:00:00,70.51,70.51,69.62,69.62,42300.0,48.4516,48.4516,47.8401,47.8401,42300.0
2006-11-24 13:30:00,69.59,69.59,69.59,69.59,100.0,47.8194,47.8194,47.8194,47.8194,100.0
2006-11-24 14:00:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:30:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:00:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:30:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-27 09:30:00,70.05,70.06,69.42,69.63,372700.0,48.1355,48.1424,47.7026,47.8469,372700.0
2006-11-27 10:00:00,69.62,69.64,68.97,69.32,318500.0,47.8401,47.8538,47.3934,47.6339,318500.0
2006-11-27 10:30:00,69.3,69.46,69.0,69.4,160600.0,47.6202,47.7301,47.414,47.6889,160600.0
2006-11-27 11:00:00,69.41,69.42,68.95,68.95,158500.0,47.6958,47.7026,47.3797,47.3797,158500.0
2006-11-27 11:30:00,68.96,69.1,68.93,69.03,142500.0,47.3865,47.4827,47.3659,47.4346,142500.0
2006-11-27 12:00:00,69.03,69.04,68.86,68.87,143700.0,47.4346,47.4415,47.3178,47.3247,143700.0
2006-11-27 12:30:00,68.87,68.99,68.5,68.54,186500.0,47.3247,47.4071,47.0704,47.0979,186500.0
2006-11-27 13:00:00,68.56,68.96,68.51,68.96,132900.0,47.1117,47.3865,47.0773,47.3865,132900.0
2006-11-27 13:30:00,69.0,69.02,68.75,68.9,126200.0,47.414,47.4278,47.2422,47.3453,126200.0
2006-11-27 14:00:00,68.89,69.1,68.82,68.92,111700.0,47.3384,47.4827,47.2903,47.359,111700.0
2006-11-27 14:30:00,68.94,69.08,68.84,68.85,99900.0,47.3728,47.469,47.3041,47.3109,99900.0
2006-11-27 15:00:00,68.85,68.91,68.75,68.78,184200.0,47.3109,47.3522,47.2422,47.2628,184200.0
2006-11-27 15:30:00,68.78,68.96,68.67,68.8,243800.0,47.2628,47.3865,47.1873,47.2766,243800.0
2006-11-28 09:30:00,68.71,68.78,67.59,68.29,503200.0,47.2147,47.2628,46.4451,46.9261,503200.0
2006-11-28 10:00:00,68.29,69.13,68.19,69.09,321800.0,46.9261,47.5034,46.8574,47.4759,321800.0
2006-11-28 10:30:00,69.08,69.74,69.05,69.37,261300.0,47.469,47.9225,47.4484,47.6683,261300.0
2006-11-28 11:00:00,69.37,69.59,69.28,69.57,170500.0,47.6683,47.8194,47.6064,47.8057,170500.0
2006-11-28 11:30:00,69.57,69.6,69.3,69.4,149100.0,47.8057,47.8263,47.6202,47.6889,149100.0
2006-11-28 12:00:00,69.4,69.41,69.24,69.34,119300.0,47.6889,47.6958,47.5789,47.6477,119300.0
2006-11-28 12:30:00,69.36,69.38,69.14,69.19,164300.0,47.6614,47.6751,47.5102,47.5446,164300.0
2006-11-28 13:00:00,69.19,69.31,68.74,68.89,79400.0,47.5446,47.627,47.2354,47.3384,79400.0
2006-11-28 13:30:00,68.86,68.95,68.4,68.45,83300.0,47.3178,47.3797,47.0017,47.0361,83300.0
2006-11-28 14:00:00,68.46,68.54,68.29,68.48,83300.0,47.043,47.0979,46.9261,47.0567,83300.0
2006-11-28 14:30:00,68.49,68.73,68.45,68.57,76700.0,47.0636,47.2285,47.0361,47.1185,76700.0
2006-11-28 15:00:00,68.57,68.58,68.21,68.37,111200.0,47.1185,47.1254,46.8712,46.9811,111200.0
2006-11-28 15:30:00,68.36,68.51,68.31,68.49,206300.0,46.9742,47.0773,46.9399,47.0636,206300.0
2006-11-29 09:30:00,68.86,69.75,68.86,69.31,311800.0,47.3178,47.9294,47.3178,47.627,311800.0
2006-11-29 10:00:00,69.3,69.49,69.17,69.32,179700.0,47.6202,47.7507,47.5308,47.6339,179700.0
2006-11-29 10:30:00,69.32,69.56,69.29,69.55,138400.0,47.6339,47.7988,47.6133,47.792,138400.0
2006-11-29 11:00:00,69.56,70.13,69.55,70.07,238400.0,47.7988,48.1905,47.792,48.1493,238400.0
2006-11-29 11:30:00,70.06,70.2,69.91,70.15,134600.0,48.1424,48.2386,48.0393,48.2043,134600.0
2006-11-29 12:00:00,70.15,70.34,69.99,70.06,140700.0,48.2043,48.3348,48.0943,48.1424,140700.0
2006-11-29 12:30:00,70.05,70.13,69.98,69.99,102200.0,48.1355,48.1905,48.0874,48.0943,102200.0
2006-11-29 13:00:00,69.98,70.01,69.77,69.86,111700.0,48.0874,48.1081,47.9431,48.005,111700.0
2006-11-29 13:30:00,69.84,69.89,69.59,69.69,110700.0,47.9912,48.0256,47.8194,47.8882,110700.0
2006-11-29 14:00:00,69.68,69.79,69.38,69.41,163400.0,47.8813,47.9569,47.6751,47.6958,163400.0
2006-11-29 14:30:00,69.39,69.73,69.32,69.62,91200.0,47.682,47.9156,47.6339,47.8401,91200.0
2006-11-29 15:00:00,69.61,69.82,69.54,69.67,159200.0,47.8332,47.9775,47.7851,47.8744,159200.0
2006-11-29 15:30:00,69.67,69.87,69.43,69.5,321600.0,47.8744,48.0118,47.7095,47.7576,321600.0
2006-11-30 09:30:00,67.25,67.6,66.17,67.25,1681600.0,46.2115,46.452,45.4694,46.2115,1681600.0
2006-11-30 10:00:00,67.2,67.23,66.53,66.91,518300.0,46.1771,46.1977,45.7167,45.9779,518300.0
2006-11-30 10:30:00,66.92,67.3,66.62,67.11,315500.0,45.9847,46.2458,45.7786,46.1153,315500.0
2006-11-30 11:00:00,67.11,67.75,66.96,67.16,323000.0,46.1153,46.5551,46.0122,46.1496,323000.0
2006-11-30 11:30:00,67.15,67.15,66.53,66.56,301000.0,46.1428,46.1428,45.7167,45.7374,301000.0
2006-11-30 12:00:00,66.56,66.85,66.55,66.7,193200.0,45.7374,45.9366,45.7305,45.8336,193200.0
2006-11-30 12:30:00,66.73,67.2,66.67,67.11,293500.0,45.8542,46.1771,45.8129,46.1153,293500.0
2006-11-30 13:00:00,67.11,67.68,67.1,67.68,455500.0,46.1153,46.507,46.1084,46.507,455500.0
2006-11-30 13:30:00,67.69,67.81,67.21,67.22,258500.0,46.5138,46.5963,46.184,46.1909,258500.0
2006-11-30 14:00:00,67.22,67.39,66.88,67.22,202800.0,46.1909,46.3077,45.9572,46.1909,202800.0
2006-11-30 14:30:00,67.22,67.59,67.17,67.43,235400.0,46.1909,46.4451,46.1565,46.3352,235400.0
2006-11-30 15:00:00,67.43,67.69,67.26,67.64,404300.0,46.3352,46.5138,46.2184,46.4795,404300.0
2006-11-30 15:30:00,67.61,67.72,67.29,67.4,488100.0,46.4589,46.5345,46.239,46.3146,488100.0
2006-12-01 09:30:00,67.63,67.79,67.32,67.52,372800.0,46.4726,46.5826,46.2596,46.397,372800.0
2006-12-01 10:00:00,67.53,67.53,66.62,66.7,236700.0,46.4039,46.4039,45.7786,45.8336,236700.0
2006-12-01 10:30:00,66.68,66.88,66.45,66.67,223500.0,45.8198,45.9572,45.6618,45.8129,223500.0
2006-12-01 11:00:00,66.67,67.2,66.64,67.18,152100.0,45.8129,46.1771,45.7923,46.1634,152100.0
2006-12-01 11:30:00,67.18,67.86,67.18,67.73,161100.0,46.1634,46.6307,46.1634,46.5413,161100.0
2006-12-01 12:00:00,67.73,67.76,67.42,67.47,115000.0,46.5413,46.5619,46.3283,46.3627,115000.0
2006-12-01 12:30:00,67.48,67.73,67.45,67.62,93800.0,46.3695,46.5413,46.3489,46.4657,93800.0
2006-12-01 13:00:00,67.59,67.6,67.35,67.54,82500.0,46.4451,46.452,46.2802,46.4108,82500.0
2006-12-01 13:30:00,67.54,67.55,67.02,67.24,140000.0,46.4108,46.4176,46.0534,46.2046,140000.0
2006-12-01 14:00:00,67.25,67.38,67.06,67.22,163700.0,46.2115,46.3008,46.0809,46.1909,163700.0
2006-12-01 14:30:00,67.2,67.27,67.01,67.1,164500.0,46.1771,46.2252,46.0466,46.1084,164500.0
2006-12-01 15:00:00,67.1,67.47,67.09,67.47,171500.0,46.1084,46.3627,46.1015,46.3627,171500.0
2006-12-01 15:30:00,67.47,68.59,67.43,67.97,542500.0,46.3627,47.1323,46.3352,46.7062,542500.0
2006-12-04 09:30:00,68.0,68.01,67.35,67.4,193500.0,46.7269,46.7337,46.2802,46.3146,193500.0
2006-12-04 10:00:00,67.39,67.81,67.24,67.29,185800.0,46.3077,46.5963,46.2046,46.239,185800.0
2006-12-04 10:30:00,67.3,67.74,67.29,67.58,141600.0,46.2458,46.5482,46.239,46.4383,141600.0
2006-12-04 11:00:00,67.58,68.11,67.55,67.92,187000.0,46.4383,46.8024,46.4176,46.6719,187000.0
2006-12-04 11:30:00,67.91,68.27,67.8,68.07,142700.0,46.665,46.9124,46.5894,46.775,142700.0
2006-12-04 12:00:00,68.05,68.22,67.8,67.8,122700.0,46.7612,46.878,46.5894,46.5894,122700.0
2006-12-04 12:30:00,67.81,67.95,67.76,67.86,61300.0,46.5963,46.6925,46.5619,46.6307,61300.0
2006-12-04 13:00:00,67.85,67.94,67.83,67.92,61700.0,46.6238,46.6856,46.61,46.6719,61700.0
2006-12-04 13:30:00,67.92,68.11,67.88,68.03,106000.0,46.6719,46.8024,46.6444,46.7475,106000.0
2006-12-04 14:00:00,68.04,68.15,67.95,67.97,110700.0,46.7543,46.8299,46.6925,46.7062,110700.0
2006-12-04 14:30:00,67.97,68.15,67.94,68.11,99100.0,46.7062,46.8299,46.6856,46.8024,99100.0
2006-12-04 15:00:00,68.12,68.19,68.0,68.16,97600.0,46.8093,46.8574,46.7269,46.8368,97600.0
2006-12-04 15:30:00,68.16,68.25,68.1,68.22,216900.0,46.8368,46.8987,46.7956,46.878,216900.0
2006-12-05 09:30:00,68.32,68.36,67.59,67.7,324100.0,46.9468,46.9742,46.4451,46.5207,324100.0
2006-12-05 10:00:00,67.72,68.2,67.72,68.06,205300.0,46.5345,46.8643,46.5345,46.7681,205300.0
2006-12-05 10:30:00,68.06,68.1,67.82,67.97,196000.0,46.7681,46.7956,46.6032,46.7062,196000.0
2006-12-05 11:00:00,68.0,68.0,67.82,67.9,101000.0,46.7269,46.7269,46.6032,46.6581,101000.0
2006-12-05 11:30:00,67.91,67.94,67.2,67.34,539400.0,46.665,46.6856,46.1771,46.2733,539400.0
2006-12-05 12:00:00,67.39,67.41,66.92,67.02,271300.0,46.3077,46.3214,45.9847,46.0534,271300.0
2006-12-05 12:30:00,67.01,67.11,66.9,67.03,134700.0,46.0466,46.1153,45.971,46.0603,134700.0
2006-12-05 13:00:00,67.02,67.14,66.98,66.99,98800.0,46.0534,46.1359,46.026,46.0328,98800.0
2006-12-05 13:30:00,66.99,67.2,66.99,67.15,108400.0,46.0328,46.1771,46.0328,46.1428,108400.0
2006-12-05 14:00:00,67.15,67.5,67.1,67.43,176300.0,46.1428,46.3833,46.1084,46.3352,176300.0
2006-12-05 14:30:00,67.42,67.48,67.2,67.28,129500.0,46.3283,46.3695,46.1771,46.2321,129500.0
2006-12-05 15:00:00,67.27,67.31,67.01,67.02,196500.0,46.2252,46.2527,46.0466,46.0534,196500.0
2006-12-05 15:30:00,67.02,67.28,66.98,67.14,287800.0,46.0534,46.2321,46.026,46.1359,287800.0
2006-12-06 09:30:00,67.01,67.44,67.0,67.22,294800.0,46.0466,46.3421,46.0397,46.1909,294800.0
2006-12-06 10:00:00,67.2,67.38,67.12,67.24,215800.0,46.1771,46.3008,46.1222,46.2046,215800.0
2006-12-06 10:30:00,67.24,67.25,66.59,66.68,286500.0,46.2046,46.2115,45.758,45.8198,286500.0
2006-12-06 11:00:00,66.69,66.84,66.64,66.72,146100.0,45.8267,45.9298,45.7923,45.8473,146100.0
2006-12-06 11:30:00,66.74,67.0,66.67,66.9,69900.0,45.861,46.0397,45.8129,45.971,69900.0
2006-12-06 12:00:00,66.9,67.13,66.82,67.07,77700.0,45.971,46.129,45.916,46.0878,77700.0
2006-12-06 12:30:00,67.07,67.19,66.98,67.02,75400.0,46.0878,46.1703,46.026,46.0534,75400.0
2006-12-06 13:00:00,67.02,67.03,66.8,66.81,59200.0,46.0534,46.0603,45.9023,45.9091,59200.0
2006-12-06 13:30:00,66.84,66.96,66.71,66.86,100500.0,45.9298,46.0122,45.8404,45.9435,100500.0
2006-12-06 14:00:00,66.86,66.95,66.82,66.9,145200.0,45.9435,46.0053,45.916,45.971,145200.0
2006-12-06 14:30:00,66.91,67.01,66.76,66.92,143500.0,45.9779,46.0466,45.8748,45.9847,143500.0
2006-12-06 15:00:00,66.92,66.99,66.82,66.92,147900.0,45.9847,46.0328,45.916,45.9847,147900.0
2006-12-06 15:30:00,66.92,66.93,66.72,66.88,279000.0,45.9847,45.9916,45.8473,45.9572,279000.0
2006-12-07 09:30:00,67.15,67.17,66.71,66.81,122200.0,46.1428,46.1565,45.8404,45.9091,122200.0
2006-12-07 10:00:00,66.78,66.8,66.51,66.65,135400.0,45.8885,45.9023,45.703,45.7992,135400.0
2006-12-07 10:30:00,66.68,66.95,66.54,66.8,198000.0,45.8198,46.0053,45.7236,45.9023,198000.0
2006-12-07 11:00:00,66.79,66.93,66.74,66.86,77900.0,45.8954,45.9916,45.861,45.9435,77900.0
2006-12-07 11:30:00,66.84,67.11,66.78,67.04,108700.0,45.9298,46.1153,45.8885,46.0672,108700.0
2006-12-07 12:00:00,67.04,67.29,67.01,67.02,136200.0,46.0672,46.239,46.0466,46.0534,136200.0
2006-12-07 12:30:00,67.02,67.02,66.82,66.88,49700.0,46.0534,46.0534,45.916,45.9572,49700.0
2006-12-07 13:00:00,66.88,67.02,66.83,67.02,58000.0,45.9572,46.0534,45.9229,46.0534,58000.0
2006-12-07 13:30:00,67.01,67.17,66.91,67.1,76900.0,46.0466,46.1565,45.9779,46.1084,76900.0
2006-12-07 14:00:00,67.09,67.09,66.76,66.78,74300.0,46.1015,46.1015,45.8748,45.8885,74300.0
2006-12-07 14:30:00,66.77,67.0,66.76,66.87,71200.0,45.8817,46.0397,45.8748,45.9504,71200.0
2006-12-07 15:00:00,66.87,66.99,66.8,66.94,112600.0,45.9504,46.0328,45.9023,45.9985,112600.0
2006-12-07 15:30:00,66.94,67.1,66.79,66.84,167600.0,45.9985,46.1084,45.8954,45.9298,167600.0
2006-12-08 09:30:00,66.97,67.17,66.77,66.88,168100.0,46.0191,46.1565,45.8817,45.9572,168100.0
2006-12-08 10:00:00,66.84,67.14,66.55,67.13,208400.0,45.9298,46.1359,45.7305,46.129,208400.0
2006-12-08 10:30:00,67.13,67.37,67.04,67.26,103400.0,46.129,46.294,46.0672,46.2184,103400.0
2006-12-08 11:00:00,67.27,67.82,67.24,67.64,148700.0,46.2252,46.6032,46.2046,46.4795,148700.0
2006-12-08 11:30:00,67.6,67.78,67.39,67.52,108500.0,46.452,46.5757,46.3077,46.397,108500.0
2006-12-08 12:00:00,67.52,67.76,67.47,67.75,67900.0,46.397,46.5619,46.3627,46.5551,67900.0
2006-12-08 12:30:00,67.75,67.8,67.46,67.57,71600.0,46.5551,46.5894,46.3558,46.4314,71600.0
2006-12-08 13:00:00,67.56,67.59,67.42,67.5,52100.0,46.4245,46.4451,46.3283,46.3833,52100.0
2006-12-08 13:30:00,67.5,67.65,67.45,67.58,66000.0,46.3833,46.4864,46.3489,46.4383,66000.0
2006-12-08 14:00:00,67.58,67.69,67.48,67.58,74800.0,46.4383,46.5138,46.3695,46.4383,74800.0
2006-12-08 14:30:00,67.59,67.65,67.44,67.53,116100.0,46.4451,46.4864,46.3421,46.4039,116100.0
2006-12-08 15:00:00,67.51,67.52,67.3,67.33,61500.0,46.3902,46.397,46.2458,46.2665,61500.0
2006-12-08 15:30:00,67.32,67.33,67.01,67.05,128300.0,46.2596,46.2665,46.0466,46.0741,128300.0
2006-12-11 09:30:00,66.85,67.45,66.85,67.25,287500.0,45.9366,46.3489,45.9366,46.2115,287500.0
2006-12-11 10:00:00,67.27,67.77,67.18,67.62,151900.0,46.2252,46.5688,46.1634,46.4657,151900.0
2006-12-11 10:30:00,67.59,67.62,67.31,67.39,92500.0,46.4451,46.4657,46.2527,46.3077,92500.0
2006-12-11 11:00:00,67.37,67.47,67.31,67.36,62600.0,46.294,46.3627,46.2527,46.2871,62600.0
2006-12-11 11:30:00,67.38,67.42,67.25,67.28,82900.0,46.3008,46.3283,46.2115,46.2321,82900.0
2006-12-11 12:00:00,67.27,67.34,67.17,67.21,61400.0,46.2252,46.2733,46.1565,46.184,61400.0
2006-12-11 12:30:00,67.2,67.4,67.17,67.22,74500.0,46.1771,46.3146,46.1565,46.1909,74500.0
2006-12-11 13:00:00,67.2,67.28,67.11,67.22,87700.0,46.1771,46.2321,46.1153,46.1909,87700.0
2006-12-11 13:30:00,67.22,67.32,67.18,67.19,56200.0,46.1909,46.2596,46.1634,46.1703,56200.0
2006-12-11 14:00:00,67.2,67.54,67.18,67.44,110400.0,46.1771,46.4108,46.1634,46.3421,110400.0
2006-12-11 14:30:00,67.44,67.51,67.31,67.33,96400.0,46.3421,46.3902,46.2527,46.2665,96400.0
2006-12-11 15:00:00,67.33,67.35,67.17,67.17,112300.0,46.2665,46.2802,46.1565,46.1565,112300.0
2006-12-11 15:30:00,67.18,67.18,66.94,66.96,141300.0,46.1634,46.1634,45.9985,46.0122,141300.0
2006-12-12 09:30:00,66.94,67.19,66.35,66.51,290000.0,45.9985,46.1703,45.593,45.703,290000.0
2006-12-12 10:00:00,66.52,66.61,66.33,66.5,138700.0,45.7099,45.7717,45.5793,45.6961,138700.0
2006-12-12 10:30:00,66.5,66.82,66.35,66.38,98900.0,45.6961,45.916,45.593,45.6137,98900.0
2006-12-12 11:00:00,66.39,66.43,66.28,66.31,76900.0,45.6205,45.648,45.5449,45.5656,76900.0
2006-12-12 11:30:00,66.32,66.35,65.89,65.92,125900.0,45.5724,45.593,45.277,45.2976,125900.0
2006-12-12 12:00:00,65.92,66.27,65.75,66.25,165300.0,45.2976,45.5381,45.1808,45.5243,165300.0
2006-12-12 12:30:00,66.25,66.45,66.14,66.3,63500.0,45.5243,45.6618,45.4487,45.5587,63500.0
2006-12-12 13:00:00,66.31,66.43,66.19,66.27,42900.0,45.5656,45.648,45.4831,45.5381,42900.0
2006-12-12 13:30:00,66.3,66.42,66.22,66.33,39200.0,45.5587,45.6411,45.5037,45.5793,39200.0
2006-12-12 14:00:00,66.33,66.6,66.23,66.3,91900.0,45.5793,45.7648,45.5106,45.5587,91900.0
2006-12-12 14:30:00,66.32,66.46,66.13,66.31,82900.0,45.5724,45.6686,45.4419,45.5656,82900.0
2006-12-12 15:00:00,66.34,66.4,66.17,66.25,75400.0,45.5862,45.6274,45.4694,45.5243,75400.0
2006-12-12 15:30:00,66.25,66.42,66.19,66.26,192500.0,45.5243,45.6411,45.4831,45.5312,192500.0
2006-12-13 09:30:00,66.84,67.26,66.3,66.47,244000.0,45.9298,46.2184,45.5587,45.6755,244000.0
2006-12-13 10:00:00,66.47,66.49,66.19,66.45,207400.0,45.6755,45.6892,45.4831,45.6618,207400.0
2006-12-13 10:30:00,66.44,66.76,66.2,66.67,175100.0,45.6549,45.8748,45.49,45.8129,175100.0
2006-12-13 11:00:00,66.7,66.81,66.63,66.69,70100.0,45.8336,45.9091,45.7855,45.8267,70100.0
2006-12-13 11:30:00,66.69,66.69,66.41,66.46,84400.0,45.8267,45.8267,45.6343,45.6686,84400.0
2006-12-13 12:00:00,66.47,66.52,66.35,66.46,61300.0,45.6755,45.7099,45.593,45.6686,61300.0
2006-12-13 12:30:00,66.46,66.48,66.38,66.47,61500.0,45.6686,45.6824,45.6137,45.6755,61500.0
2006-12-13 13:00:00,66.48,66.5,66.36,66.46,66600.0,45.6824,45.6961,45.5999,45.6686,66600.0
2006-12-13 13:30:00,66.46,66.51,66.36,66.5,46800.0,45.6686,45.703,45.5999,45.6961,46800.0
2006-12-13 14:00:00,66.5,66.72,66.48,66.66,56600.0,45.6961,45.8473,45.6824,45.8061,56600.0
2006-12-13 14:30:00,66.64,66.79,66.6,66.75,73500.0,45.7923,45.8954,45.7648,45.8679,73500.0
2006-12-13 15:00:00,66.72,66.84,66.66,66.71,55800.0,45.8473,45.9298,45.8061,45.8404,55800.0
2006-12-13 15:30:00,66.71,66.86,66.68,66.82,155800.0,45.8404,45.9435,45.8198,45.916,155800.0
2006-12-14 09:30:00,67.13,67.96,67.13,67.81,254400.0,46.129,46.6994,46.129,46.5963,254400.0
2006-12-14 10:00:00,67.85,68.43,67.84,68.34,334700.0,46.6238,47.0223,46.6169,46.9605,334700.0
2006-12-14 10:30:00,68.34,68.35,68.15,68.34,175300.0,46.9605,46.9674,46.8299,46.9605,175300.0
2006-12-14 11:00:00,68.34,68.45,68.17,68.24,132500.0,46.9605,47.0361,46.8437,46.8918,132500.0
2006-12-14 11:30:00,68.19,68.75,68.18,68.7,195900.0,46.8574,47.2422,46.8505,47.2079,195900.0
2006-12-14 12:00:00,68.72,68.82,68.49,68.55,228900.0,47.2216,47.2903,47.0636,47.1048,228900.0
2006-12-14 12:30:00,68.51,68.76,68.51,68.65,62900.0,47.0773,47.2491,47.0773,47.1735,62900.0
2006-12-14 13:00:00,68.64,68.68,68.55,68.62,62500.0,47.1666,47.1941,47.1048,47.1529,62500.0
2006-12-14 13:30:00,68.61,68.7,68.34,68.47,82300.0,47.146,47.2079,46.9605,47.0498,82300.0
2006-12-14 14:00:00,68.49,68.58,68.42,68.49,96800.0,47.0636,47.1254,47.0155,47.0636,96800.0
2006-12-14 14:30:00,68.49,68.88,68.46,68.88,152100.0,47.0636,47.3316,47.043,47.3316,152100.0
2006-12-14 15:00:00,68.88,68.95,68.82,68.9,201100.0,47.3316,47.3797,47.2903,47.3453,201100.0
2006-12-14 15:30:00,68.9,69.3,68.88,69.26,559800.0,47.3453,47.6202,47.3316,47.5927,559800.0
2006-12-15 09:30:00,69.45,70.34,69.4,70.28,687800.0,47.7232,48.3348,47.6889,48.2936,687800.0
2006-12-15 10:00:00,70.28,70.38,69.98,70.08,266600.0,48.2936,48.3623,48.0874,48.1562,266600.0
2006-12-15 10:30:00,70.09,70.09,69.86,70.0,176700.0,48.163,48.163,48.005,48.1012,176700.0
2006-12-15 11:00:00,70.0,70.05,69.92,69.97,149000.0,48.1012,48.1355,48.0462,48.0806,149000.0
2006-12-15 11:30:00,69.98,70.09,69.91,70.08,98800.0,48.0874,48.163,48.0393,48.1562,98800.0
2006-12-15 12:00:00,70.06,70.07,69.86,69.91,129400.0,48.1424,48.1493,48.005,48.0393,129400.0
2006-12-15 12:30:00,69.9,70.02,69.84,70.0,87500.0,48.0325,48.1149,47.9912,48.1012,87500.0
2006-12-15 13:00:00,69.98,70.08,69.88,70.07,73100.0,48.0874,48.1562,48.0187,48.1493,73100.0
2006-12-15 13:30:00,70.04,70.08,69.71,69.71,128200.0,48.1287,48.1562,47.9019,47.9019,128200.0
2006-12-15 14:00:00,69.71,69.81,69.61,69.75,97900.0,47.9019,47.9706,47.8332,47.9294,97900.0
2006-12-15 14:30:00,69.75,69.86,69.71,69.77,116200.0,47.9294,48.005,47.9019,47.9431,116200.0
2006-12-15 15:00:00,69.75,69.77,69.57,69.66,106300.0,47.9294,47.9431,47.8057,47.8675,106300.0
2006-12-15 15:30:00,69.66,69.7,69.3,69.43,218100.0,47.8675,47.895,47.6202,47.7095,218100.0
2006-12-18 09:30:00,69.39,69.7,68.68,68.78,248800.0,47.682,47.895,47.1941,47.2628,248800.0
2006-12-18 10:00:00,68.77,69.1,68.33,68.33,160000.0,47.256,47.4827,46.9536,46.9536,160000.0
2006-12-18 10:30:00,68.33,68.65,68.16,68.54,181500.0,46.9536,47.1735,46.8368,47.0979,181500.0
2006-12-18 11:00:00,68.52,68.81,68.43,68.7,104300.0,47.0842,47.2835,47.0223,47.2079,104300.0
2006-12-18 11:30:00,68.68,68.71,68.25,68.27,94100.0,47.1941,47.2147,46.8987,46.9124,94100.0
2006-12-18 12:00:00,68.26,68.32,68.02,68.2,82800.0,46.9055,46.9468,46.7406,46.8643,82800.0
2006-12-18 12:30:00,68.21,68.31,68.16,68.18,50200.0,46.8712,46.9399,46.8368,46.8505,50200.0
2006-12-18 13:00:00,68.17,68.23,68.1,68.2,50400.0,46.8437,46.8849,46.7956,46.8643,50400.0
2006-12-18 13:30:00,68.2,68.35,68.16,68.35,65000.0,46.8643,46.9674,46.8368,46.9674,65000.0
2006-12-18 14:00:00,68.34,68.37,68.18,68.21,54900.0,46.9605,46.9811,46.8505,46.8712,54900.0
2006-12-18 14:30:00,68.21,68.27,68.07,68.12,53900.0,46.8712,46.9124,46.775,46.8093,53900.0
2006-12-18 15:00:00,68.1,68.15,68.01,68.05,97800.0,46.7956,46.8299,46.7337,46.7612,97800.0
2006-12-18 15:30:00,68.05,68.31,68.01,68.26,257600.0,46.7612,46.9399,46.7337,46.9055,257600.0
2006-12-19 09:30:00,69.42,69.5,68.03,68.63,484800.0,47.7026,47.7576,46.7475,47.1598,484800.0
2006-12-19 10:00:00,68.63,68.64,68.23,68.47,232800.0,47.1598,47.1666,46.8849,47.0498,232800.0
2006-12-19 10:30:00,68.46,68.47,67.9,68.12,191200.0,47.043,47.0498,46.6581,46.8093,191200.0
2006-12-19 11:00:00,68.15,68.4,68.14,68.28,157300.0,46.8299,47.0017,46.8231,46.9193,157300.0
2006-12-19 11:30:00,68.28,68.54,68.2,68.32,142000.0,46.9193,47.0979,46.8643,46.9468,142000.0
2006-12-19 12:00:00,68.36,68.55,68.28,68.51,127300.0,46.9742,47.1048,46.9193,47.0773,127300.0
2006-12-19 12:30:00,68.53,68.8,68.53,68.67,123700.0,47.0911,47.2766,47.0911,47.1873,123700.0
2006-12-19 13:00:00,68.7,69.01,68.69,68.98,134800.0,47.2079,47.4209,47.201,47.4003,134800.0
2006-12-19 13:30:00,68.98,69.14,68.91,69.07,164700.0,47.4003,47.5102,47.3522,47.4621,164700.0
2006-12-19 14:00:00,69.07,69.75,69.03,69.58,302000.0,47.4621,47.9294,47.4346,47.8126,302000.0
2006-12-19 14:30:00,69.59,70.08,69.51,69.99,204100.0,47.8194,48.1562,47.7645,48.0943,204100.0
2006-12-19 15:00:00,69.98,70.4,69.92,69.95,251700.0,48.0874,48.376,48.0462,48.0668,251700.0
2006-12-19 15:30:00,69.95,70.14,69.51,69.94,384100.0,48.0668,48.1974,47.7645,48.06,384100.0
2006-12-20 09:30:00,69.73,70.53,69.68,70.53,271900.0,47.9156,48.4654,47.8813,48.4654,271900.0
2006-12-20 10:00:00,70.56,70.75,70.28,70.36,203100.0,48.486,48.6165,48.2936,48.3486,203100.0
2006-12-20 10:30:00,70.39,70.7,70.35,70.7,132800.0,48.3692,48.5822,48.3417,48.5822,132800.0
2006-12-20 11:00:00,70.68,70.87,70.64,70.81,145100.0,48.5684,48.699,48.541,48.6578,145100.0
2006-12-20 11:30:00,70.84,70.99,70.73,70.95,96500.0,48.6784,48.7815,48.6028,48.754,96500.0
2006-12-20 12:00:00,70.95,70.96,70.87,70.92,68100.0,48.754,48.7609,48.699,48.7334,68100.0
2006-12-20 12:30:00,70.93,70.94,70.71,70.87,48900.0,48.7402,48.7471,48.5891,48.699,48900.0
2006-12-20 13:00:00,70.86,70.86,70.26,70.35,97200.0,48.6921,48.6921,48.2798,48.3417,97200.0
2006-12-20 13:30:00,70.35,70.41,70.26,70.38,77300.0,48.3417,48.3829,48.2798,48.3623,77300.0
2006-12-20 14:00:00,70.38,70.45,70.35,70.4,211400.0,48.3623,48.4104,48.3417,48.376,211400.0
2006-12-20 14:30:00,70.42,70.45,70.39,70.43,95000.0,48.3898,48.4104,48.3692,48.3967,95000.0
2006-12-20 15:00:00,70.44,70.58,70.43,70.54,131000.0,48.4035,48.4997,48.3967,48.4722,131000.0
2006-12-20 15:30:00,70.53,70.54,70.33,70.34,155100.0,48.4654,48.4722,48.3279,48.3348,155100.0
2006-12-21 09:30:00,70.57,70.7,70.21,70.25,119100.0,48.4929,48.5822,48.2455,48.273,119100.0
2006-12-21 10:00:00,70.21,70.45,70.1,70.35,172400.0,48.2455,48.4104,48.1699,48.3417,172400.0
2006-12-21 10:30:00,70.35,70.49,70.29,70.41,119900.0,48.3417,48.4379,48.3005,48.3829,119900.0
2006-12-21 11:00:00,70.41,70.75,70.34,70.62,73000.0,48.3829,48.6165,48.3348,48.5272,73000.0
2006-12-21 11:30:00,70.63,70.68,70.3,70.46,57500.0,48.5341,48.5684,48.3073,48.4173,57500.0
2006-12-21 12:00:00,70.45,70.57,70.28,70.43,54300.0,48.4104,48.4929,48.2936,48.3967,54300.0
2006-12-21 12:30:00,70.42,70.72,70.24,70.65,144100.0,48.3898,48.5959,48.2661,48.5478,144100.0
2006-12-21 13:00:00,70.63,70.63,70.4,70.52,57200.0,48.5341,48.5341,48.376,48.4585,57200.0
2006-12-21 13:30:00,70.52,70.57,70.25,70.31,62200.0,48.4585,48.4929,48.273,48.3142,62200.0
2006-12-21 14:00:00,70.27,70.51,70.26,70.44,80300.0,48.2867,48.4516,48.2798,48.4035,80300.0
2006-12-21 14:30:00,70.44,70.47,70.32,70.4,49400.0,48.4035,48.4241,48.3211,48.376,49400.0
2006-12-21 15:00:00,70.4,70.49,70.35,70.42,57600.0,48.376,48.4379,48.3417,48.3898,57600.0
2006-12-21 15:30:00,70.42,70.47,70.26,70.28,106900.0,48.3898,48.4241,48.2798,48.2936,106900.0
2006-12-22 09:30:00,70.55,70.75,70.1,70.69,176800.0,48.4791,48.6165,48.1699,48.5753,176800.0
2006-12-22 10:00:00,70.7,71.0,70.7,70.96,102900.0,48.5822,48.7883,48.5822,48.7609,102900.0
2006-12-22 10:30:00,70.92,71.03,70.86,70.87,46500.0,48.7334,48.809,48.6921,48.699,46500.0
2006-12-22 11:00:00,70.86,70.89,70.58,70.67,72400.0,48.6921,48.7128,48.4997,48.5616,72400.0
2006-12-22 11:30:00,70.71,70.82,70.67,70.67,52900.0,48.5891,48.6647,48.5616,48.5616,52900.0
2006-12-22 12:00:00,70.67,70.79,70.67,70.71,49400.0,48.5616,48.644,48.5616,48.5891,49400.0
2006-12-22 12:30:00,70.71,70.93,70.66,70.85,69300.0,48.5891,48.7402,48.5547,48.6853,69300.0
2006-12-22 13:00:00,70.89,70.95,70.81,70.87,45500.0,48.7128,48.754,48.6578,48.699,45500.0
2006-12-22 13:30:00,70.88,70.99,70.88,70.98,52000.0,48.7059,48.7815,48.7059,48.7746,52000.0
2006-12-22 14:00:00,70.98,71.07,70.96,71.05,64400.0,48.7746,48.8364,48.7609,48.8227,64400.0
2006-12-22 14:30:00,71.06,71.22,71.02,71.17,97800.0,48.8296,48.9395,48.8021,48.9052,97800.0
2006-12-22 15:00:00,71.17,71.25,71.17,71.24,77500.0,48.9052,48.9601,48.9052,48.9533,77500.0
2006-12-22 15:30:00,71.21,71.3,70.93,71.06,152200.0,48.9326,48.9945,48.7402,48.8296,152200.0
2006-12-26 09:30:00,71.54,71.54,69.6,69.77,370800.0,49.1594,49.1594,47.8263,47.9431,370800.0
2006-12-26 10:00:00,69.77,69.94,69.32,69.43,246200.0,47.9431,48.06,47.6339,47.7095,246200.0
2006-12-26 10:30:00,69.44,69.56,69.26,69.45,87100.0,47.7164,47.7988,47.5927,47.7232,87100.0
2006-12-26 11:00:00,69.45,69.73,69.43,69.59,73100.0,47.7232,47.9156,47.7095,47.8194,73100.0
2006-12-26 11:30:00,69.59,69.63,69.27,69.33,91900.0,47.8194,47.8469,47.5996,47.6408,91900.0
2006-12-26 12:00:00,69.34,69.41,69.09,69.11,82700.0,47.6477,47.6958,47.4759,47.4896,82700.0
2006-12-26 12:30:00,69.11,69.18,68.98,69.01,146200.0,47.4896,47.5377,47.4003,47.4209,146200.0
2006-12-26 13:00:00,69.02,69.08,68.94,68.98,63900.0,47.4278,47.469,47.3728,47.4003,63900.0
2006-12-26 13:30:00,68.98,69.14,68.95,69.08,100300.0,47.4003,47.5102,47.3797,47.469,100300.0
2006-12-26 14:00:00,69.05,69.23,68.96,69.23,108200.0,47.4484,47.5721,47.3865,47.5721,108200.0
2006-12-26 14:30:00,69.23,69.36,69.21,69.24,88900.0,47.5721,47.6614,47.5583,47.5789,88900.0
2006-12-26 15:00:00,69.24,69.25,69.08,69.09,100700.0,47.5789,47.5858,47.469,47.4759,100700.0
2006-12-26 15:30:00,69.09,69.18,69.08,69.09,236400.0,47.4759,47.5377,47.469,47.4759,236400.0
2006-12-27 09:30:00,69.08,69.17,68.84,69.04,253600.0,47.469,47.5308,47.3041,47.4415,253600.0
2006-12-27 10:00:00,69.05,69.87,69.02,69.86,243800.0,47.4484,48.0118,47.4278,48.005,243800.0
2006-12-27 10:30:00,69.87,70.12,69.82,70.03,162200.0,48.0118,48.1836,47.9775,48.1218,162200.0
2006-12-27 11:00:00,70.03,70.07,69.9,70.01,104100.0,48.1218,48.1493,48.0325,48.1081,104100.0
2006-12-27 11:30:00,70.0,70.03,69.91,69.96,92600.0,48.1012,48.1218,48.0393,48.0737,92600.0
2006-12-27 12:00:00,69.96,70.11,69.95,70.11,54800.0,48.0737,48.1768,48.0668,48.1768,54800.0
2006-12-27 12:30:00,70.11,70.22,70.05,70.18,75200.0,48.1768,48.2524,48.1355,48.2249,75200.0
2006-12-27 13:00:00,70.18,70.2,69.99,70.03,47100.0,48.2249,48.2386,48.0943,48.1218,47100.0
2006-12-27 13:30:00,70.05,70.06,69.8,70.06,38600.0,48.1355,48.1424,47.9637,48.1424,38600.0
2006-12-27 14:00:00,70.06,70.18,70.0,70.0,50100.0,48.1424,48.2249,48.1012,48.1012,50100.0
2006-12-27 14:30:00,70.01,70.15,69.97,70.12,63400.0,48.1081,48.2043,48.0806,48.1836,63400.0
2006-12-27 15:00:00,70.11,70.2,70.06,70.09,63900.0,48.1768,48.2386,48.1424,48.163,63900.0
2006-12-27 15:30:00,70.09,70.17,70.09,70.15,97400.0,48.163,48.218,48.163,48.2043,97400.0
2006-12-28 09:30:00,70.07,70.55,69.95,70.44,114000.0,48.1493,48.4791,48.0668,48.4035,114000.0
2006-12-28 10:00:00,70.46,70.98,70.38,70.68,162400.0,48.4173,48.7746,48.3623,48.5684,162400.0
2006-12-28 10:30:00,70.68,70.74,70.49,70.58,68900.0,48.5684,48.6097,48.4379,48.4997,68900.0
2006-12-28 11:00:00,70.59,70.78,70.48,70.78,161700.0,48.5066,48.6372,48.431,48.6372,161700.0
2006-12-28 11:30:00,70.78,70.96,70.71,70.84,112000.0,48.6372,48.7609,48.5891,48.6784,112000.0
2006-12-28 12:00:00,70.82,70.91,70.72,70.91,62100.0,48.6647,48.7265,48.5959,48.7265,62100.0
2006-12-28 12:30:00,70.91,70.96,70.76,70.92,104800.0,48.7265,48.7609,48.6234,48.7334,104800.0
2006-12-28 13:00:00,70.93,71.0,70.89,70.92,41500.0,48.7402,48.7883,48.7128,48.7334,41500.0
2006-12-28 13:30:00,70.94,70.96,70.79,70.8,40300.0,48.7471,48.7609,48.644,48.6509,40300.0
2006-12-28 14:00:00,70.77,70.77,70.45,70.55,99200.0,48.6303,48.6303,48.4104,48.4791,99200.0
2006-12-28 14:30:00,70.54,70.59,70.43,70.54,72900.0,48.4722,48.5066,48.3967,48.4722,72900.0
2006-12-28 15:00:00,70.53,70.58,70.43,70.47,66100.0,48.4654,48.4997,48.3967,48.4241,66100.0
2006-12-28 15:30:00,70.47,70.5,70.26,70.3,117500.0,48.4241,48.4448,48.2798,48.3073,117500.0
2006-12-29 09:30:00,70.3,70.86,69.87,70.72,155200.0,48.3073,48.6921,48.0118,48.5959,155200.0
2006-12-29 10:00:00,70.72,70.92,70.47,70.82,42700.0,48.5959,48.7334,48.4241,48.6647,42700.0
2006-12-29 10:30:00,70.8,70.81,70.42,70.45,53400.0,48.6509,48.6578,48.3898,48.4104,53400.0
2006-12-29 11:00:00,70.44,70.44,70.01,70.1,81300.0,48.4035,48.4035,48.1081,48.1699,81300.0
2006-12-29 11:30:00,70.09,70.31,70.07,70.26,44500.0,48.163,48.3142,48.1493,48.2798,44500.0
2006-12-29 12:00:00,70.26,70.37,70.25,70.37,77400.0,48.2798,48.3554,48.273,48.3554,77400.0
2006-12-29 12:30:00,70.37,70.37,70.27,70.29,29200.0,48.3554,48.3554,48.2867,48.3005,29200.0
2006-12-29 13:00:00,70.3,70.31,70.28,70.3,21700.0,48.3073,48.3142,48.2936,48.3073,21700.0
2006-12-29 13:30:00,70.31,70.31,70.11,70.11,25500.0,48.3142,48.3142,48.1768,48.1768,25500.0
2006-12-29 14:00:00,70.11,70.11,69.95,70.0,69900.0,48.1768,48.1768,48.0668,48.1012,69900.0
2006-12-29 14:30:00,70.0,70.0,69.67,69.73,91300.0,48.1012,48.1012,47.8744,47.9156,91300.0
2006-12-29 15:00:00,69.74,69.75,69.55,69.56,75800.0,47.9225,47.9294,47.792,47.7988,75800.0
2006-12-29 15:30:00,69.58,69.75,69.52,69.62,171500.0,47.8126,47.9294,47.7713,47.8401,171500.0
2007-01-03 09:30:00,69.72,70.96,69.72,70.72,317800.0,47.9088,48.7609,47.9088,48.5959,317800.0
2007-01-03 10:00:00,70.66,70.82,70.28,70.79,316100.0,48.5547,48.6647,48.2936,48.644,316100.0
2007-01-03 10:30:00,70.79,71.13,70.79,71.04,339100.0,48.644,48.8777,48.644,48.8158,339100.0
2007-01-03 11:00:00,71.01,71.08,70.95,70.99,146000.0,48.7952,48.8433,48.754,48.7815,146000.0
2007-01-03 11:30:00,70.99,71.05,70.96,71.0,111600.0,48.7815,48.8227,48.7609,48.7883,111600.0
2007-01-03 12:00:00,71.01,71.24,70.98,71.19,263000.0,48.7952,48.9533,48.7746,48.9189,263000.0
2007-01-03 12:30:00,71.2,71.54,71.19,71.45,170600.0,48.9258,49.1594,48.9189,49.0976,170600.0
2007-01-03 13:00:00,71.45,71.48,71.29,71.39,87600.0,49.0976,49.1182,48.9876,49.0563,87600.0
2007-01-03 13:30:00,71.39,71.39,70.86,71.03,132200.0,49.0563,49.0563,48.6921,48.809,132200.0
2007-01-03 14:00:00,71.05,71.06,70.66,70.92,309700.0,48.8227,48.8296,48.5547,48.7334,309700.0
2007-01-03 14:30:00,70.92,70.95,70.54,70.76,268700.0,48.7334,48.754,48.4722,48.6234,268700.0
2007-01-03 15:00:00,70.76,70.79,70.52,70.63,126300.0,48.6234,48.644,48.4585,48.5341,126300.0
2007-01-03 15:30:00,70.61,71.0,70.51,71.0,240000.0,48.5203,48.7883,48.4516,48.7883,240000.0
2007-01-04 09:30:00,71.32,73.34,71.25,72.95,948100.0,49.0082,50.3963,48.9601,50.1283,948100.0
2007-01-04 10:00:00,72.94,75.15,72.05,73.25,522200.0,50.1214,51.6401,49.5099,50.3344,522200.0
2007-01-04 10:30:00,73.25,73.86,73.06,73.36,287600.0,50.3344,50.7536,50.2039,50.41,287600.0
2007-01-04 11:00:00,73.32,73.33,72.75,72.86,184800.0,50.3826,50.3894,49.9909,50.0665,184800.0
2007-01-04 11:30:00,72.86,73.25,72.74,72.97,136300.0,50.0665,50.3344,49.984,50.142,136300.0
2007-01-04 12:00:00,72.98,73.09,72.77,72.95,98700.0,50.1489,50.2245,50.0046,50.1283,98700.0
2007-01-04 12:30:00,72.97,73.05,72.82,72.9,97300.0,50.142,50.197,50.039,50.0939,97300.0
2007-01-04 13:00:00,72.89,72.94,72.8,72.91,113300.0,50.0871,50.1214,50.0252,50.1008,113300.0
2007-01-04 13:30:00,72.91,72.91,72.7,72.87,144900.0,50.1008,50.1008,49.9565,50.0733,144900.0
2007-01-04 14:00:00,72.86,73.03,72.82,73.01,123400.0,50.0665,50.1833,50.039,50.1695,123400.0
2007-01-04 14:30:00,73.01,73.14,72.88,73.14,237400.0,50.1695,50.2589,50.0802,50.2589,237400.0
2007-01-04 15:00:00,73.14,73.3,73.06,73.14,236100.0,50.2589,50.3688,50.2039,50.2589,236100.0
2007-01-04 15:30:00,73.15,73.46,73.05,73.2,367300.0,50.2657,50.4788,50.197,50.3001,367300.0
2007-01-05 09:30:00,73.5,74.65,73.4,74.33,710100.0,50.5062,51.2965,50.4375,51.0766,710100.0
2007-01-05 10:00:00,74.32,74.96,74.28,74.9,463200.0,51.0697,51.5095,51.0422,51.4683,463200.0
2007-01-05 10:30:00,74.88,75.38,74.81,74.92,291300.0,51.4545,51.7981,51.4064,51.482,291300.0
2007-01-05 11:00:00,74.93,74.94,74.37,74.51,252000.0,51.4889,51.4957,51.1041,51.2003,252000.0
2007-01-05 11:30:00,74.5,74.7,74.46,74.59,146800.0,51.1934,51.3308,51.1659,51.2552,146800.0
2007-01-05 12:00:00,74.58,74.71,74.48,74.5,193900.0,51.2484,51.3377,51.1797,51.1934,193900.0
2007-01-05 12:30:00,74.48,74.52,74.11,74.14,147700.0,51.1797,51.2071,50.9254,50.946,147700.0
2007-01-05 13:00:00,74.15,74.45,74.08,74.22,123800.0,50.9529,51.159,50.9048,51.001,123800.0
2007-01-05 13:30:00,74.2,74.22,74.01,74.18,151500.0,50.9873,51.001,50.8567,50.9735,151500.0
2007-01-05 14:00:00,74.18,74.45,74.18,74.34,207900.0,50.9735,51.159,50.9735,51.0835,207900.0
2007-01-05 14:30:00,74.33,74.34,74.0,74.04,169000.0,51.0766,51.0835,50.8498,50.8773,169000.0
2007-01-05 15:00:00,74.04,74.11,73.81,73.87,271400.0,50.8773,50.9254,50.7193,50.7605,271400.0
2007-01-05 15:30:00,73.84,74.14,73.72,74.02,289400.0,50.7399,50.946,50.6574,50.8636,289400.0
2007-01-08 09:30:00,73.76,74.25,73.45,73.72,207900.0,50.6849,51.0216,50.4719,50.6574,207900.0
2007-01-08 10:00:00,73.72,74.01,73.26,73.42,107700.0,50.6574,50.8567,50.3413,50.4513,107700.0
2007-01-08 10:30:00,73.42,73.82,73.41,73.54,67600.0,50.4513,50.7261,50.4444,50.5337,67600.0
2007-01-08 11:00:00,73.5,73.99,73.48,73.99,68700.0,50.5062,50.8429,50.4925,50.8429,68700.0
2007-01-08 11:30:00,73.98,74.03,73.62,73.68,74100.0,50.8361,50.8704,50.5887,50.6299,74100.0
2007-01-08 12:00:00,73.68,73.83,73.63,73.77,68200.0,50.6299,50.733,50.5956,50.6918,68200.0
2007-01-08 12:30:00,73.77,73.94,73.76,73.92,69200.0,50.6918,50.8086,50.6849,50.7948,69200.0
2007-01-08 13:00:00,73.92,73.95,73.82,73.91,69100.0,50.7948,50.8155,50.7261,50.788,69100.0
2007-01-08 13:30:00,73.91,74.2,73.89,74.0,60500.0,50.788,50.9873,50.7742,50.8498,60500.0
2007-01-08 14:00:00,74.0,74.63,74.0,74.51,113400.0,50.8498,51.2827,50.8498,51.2003,113400.0
2007-01-08 14:30:00,74.51,74.56,74.35,74.36,78500.0,51.2003,51.2346,51.0903,51.0972,78500.0
2007-01-08 15:00:00,74.36,74.49,74.1,74.11,101500.0,51.0972,51.1865,50.9185,50.9254,101500.0
2007-01-08 15:30:00,74.11,74.21,73.85,73.92,230600.0,50.9254,50.9941,50.7467,50.7948,230600.0
2007-01-09 09:30:00,73.96,75.0,73.96,74.99,188100.0,50.8223,51.537,50.8223,51.5301,188100.0
2007-01-09 10:00:00,74.99,75.5,74.79,75.34,222400.0,51.5301,51.8806,51.3927,51.7706,222400.0
2007-01-09 10:30:00,75.32,75.32,74.83,75.01,122300.0,51.7569,51.7569,51.4202,51.5439,122300.0
2007-01-09 11:00:00,75.02,75.15,74.8,74.87,75800.0,51.5507,51.6401,51.3995,51.4476,75800.0
2007-01-09 11:30:00,74.91,75.2,74.87,75.04,107700.0,51.4751,51.6744,51.4476,51.5645,107700.0
2007-01-09 12:00:00,75.05,75.06,74.84,74.99,65900.0,51.5713,51.5782,51.427,51.5301,65900.0
2007-01-09 12:30:00,74.98,75.08,74.91,75.04,48000.0,51.5232,51.592,51.4751,51.5645,48000.0
2007-01-09 13:00:00,75.04,75.22,74.96,75.14,57700.0,51.5645,51.6882,51.5095,51.6332,57700.0
2007-01-09 13:30:00,75.15,75.5,75.13,75.42,81200.0,51.6401,51.8806,51.6263,51.8256,81200.0
2007-01-09 14:00:00,75.42,75.53,75.23,75.31,57300.0,51.8256,51.9012,51.695,51.75,57300.0
2007-01-09 14:30:00,75.28,75.3,74.95,74.99,183800.0,51.7294,51.7431,51.5026,51.5301,183800.0
2007-01-09 15:00:00,74.98,75.17,74.87,75.13,80900.0,51.5232,51.6538,51.4476,51.6263,80900.0
2007-01-09 15:30:00,75.13,75.38,75.03,75.15,174800.0,51.6263,51.7981,51.5576,51.6401,174800.0
2007-01-10 09:30:00,74.7,75.58,74.67,75.2,220600.0,51.3308,51.9355,51.3102,51.6744,220600.0
2007-01-10 10:00:00,75.19,75.6,75.06,75.37,114200.0,51.6675,51.9493,51.5782,51.7912,114200.0
2007-01-10 10:30:00,75.35,75.75,75.35,75.63,74000.0,51.7775,52.0523,51.7775,51.9699,74000.0
2007-01-10 11:00:00,75.62,75.7,75.45,75.5,74200.0,51.963,52.018,51.8462,51.8806,74200.0
2007-01-10 11:30:00,75.49,75.55,75.37,75.55,57800.0,51.8737,51.9149,51.7912,51.9149,57800.0
2007-01-10 12:00:00,75.56,75.6,75.46,75.56,46300.0,51.9218,51.9493,51.8531,51.9218,46300.0
2007-01-10 12:30:00,75.56,75.67,75.46,75.66,82800.0,51.9218,51.9974,51.8531,51.9905,82800.0
2007-01-10 13:00:00,75.65,75.93,75.62,75.85,70800.0,51.9836,52.176,51.963,52.1211,70800.0
2007-01-10 13:30:00,75.86,75.87,75.52,75.52,51200.0,52.1279,52.1348,51.8943,51.8943,51200.0
2007-01-10 14:00:00,75.53,75.67,75.49,75.65,58500.0,51.9012,51.9974,51.8737,51.9836,58500.0
2007-01-10 14:30:00,75.65,75.82,75.51,75.77,55900.0,51.9836,52.1004,51.8874,52.0661,55900.0
2007-01-10 15:00:00,75.77,76.16,75.75,76.14,105300.0,52.0661,52.3341,52.0523,52.3203,105300.0
2007-01-10 15:30:00,76.13,76.37,76.08,76.19,203300.0,52.3135,52.4784,52.2791,52.3547,203300.0
2007-01-11 09:30:00,76.18,76.98,76.08,76.55,199600.0,52.3478,52.8976,52.2791,52.6021,199600.0
2007-01-11 10:00:00,76.55,76.84,76.5,76.76,103200.0,52.6021,52.8014,52.5677,52.7464,103200.0
2007-01-11 10:30:00,76.77,77.19,76.71,76.98,106300.0,52.7533,53.0419,52.712,52.8976,106300.0
2007-01-11 11:00:00,76.99,77.19,76.91,77.05,117900.0,52.9044,53.0419,52.8495,52.9457,117900.0
2007-01-11 11:30:00,77.05,77.12,76.84,77.01,45100.0,52.9457,52.9938,52.8014,52.9182,45100.0
2007-01-11 12:00:00,77.02,77.37,76.96,77.25,69700.0,52.925,53.1655,52.8838,53.0831,69700.0
2007-01-11 12:30:00,77.26,77.27,77.06,77.26,56800.0,53.09,53.0968,52.9525,53.09,56800.0
2007-01-11 13:00:00,77.25,77.27,77.07,77.14,41600.0,53.0831,53.0968,52.9594,53.0075,41600.0
2007-01-11 13:30:00,77.11,77.17,76.99,77.02,42700.0,52.9869,53.0281,52.9044,52.925,42700.0
2007-01-11 14:00:00,77.02,77.2,76.96,77.12,79300.0,52.925,53.0487,52.8838,52.9938,79300.0
2007-01-11 14:30:00,77.12,77.6,77.12,77.42,157700.0,52.9938,53.3236,52.9938,53.1999,157700.0
2007-01-11 15:00:00,77.45,77.48,77.02,77.27,123300.0,53.2205,53.2411,52.925,53.0968,123300.0
2007-01-11 15:30:00,77.29,77.35,77.14,77.18,182100.0,53.1106,53.1518,53.0075,53.035,182100.0
2007-01-12 09:30:00,77.3,77.8,77.04,77.76,188900.0,53.1174,53.461,52.9388,53.4335,188900.0
2007-01-12 10:00:00,77.79,77.8,77.28,77.28,123200.0,53.4542,53.461,53.1037,53.1037,123200.0
2007-01-12 10:30:00,77.27,77.4,76.92,77.02,91200.0,53.0968,53.1862,52.8563,52.925,91200.0
2007-01-12 11:00:00,77.03,77.11,76.91,77.07,113400.0,52.9319,52.9869,52.8495,52.9594,113400.0
2007-01-12 11:30:00,77.08,77.16,76.95,77.08,81100.0,52.9663,53.0212,52.8769,52.9663,81100.0
2007-01-12 12:00:00,77.08,77.57,77.06,77.54,86900.0,52.9663,53.303,52.9525,53.2824,86900.0
2007-01-12 12:30:00,77.55,77.96,77.5,77.96,83600.0,53.2892,53.571,53.2549,53.571,83600.0
2007-01-12 13:00:00,77.96,78.07,77.79,77.89,76500.0,53.571,53.6466,53.4542,53.5229,76500.0
2007-01-12 13:30:00,77.89,78.0,77.83,77.99,62600.0,53.5229,53.5985,53.4816,53.5916,62600.0
2007-01-12 14:00:00,77.99,80.0,77.85,77.91,55700.0,53.5916,54.9728,53.4954,53.5366,55700.0
2007-01-12 14:30:00,77.91,78.12,77.89,78.01,57100.0,53.5366,53.6809,53.5229,53.6053,57100.0
2007-01-12 15:00:00,78.0,78.22,78.0,78.2,163000.0,53.5985,53.7496,53.5985,53.7359,163000.0
2007-01-12 15:30:00,78.21,78.3,78.1,78.24,259500.0,53.7428,53.8046,53.6672,53.7634,259500.0
2007-01-16 09:30:00,79.3,79.39,78.76,78.8,444600.0,54.4918,54.5536,54.1207,54.1482,444600.0
2007-01-16 10:00:00,78.81,78.99,78.09,78.17,276500.0,54.1551,54.2787,53.6603,53.7153,276500.0
2007-01-16 10:30:00,78.18,78.5,78.08,78.27,107500.0,53.7221,53.942,53.6534,53.784,107500.0
2007-01-16 11:00:00,78.27,78.8,78.2,78.8,102500.0,53.784,54.1482,53.7359,54.1482,102500.0
2007-01-16 11:30:00,78.8,78.94,78.6,78.6,100600.0,54.1482,54.2444,54.0108,54.0108,100600.0
2007-01-16 12:00:00,78.63,78.67,78.58,78.62,49000.0,54.0314,54.0589,53.997,54.0245,49000.0
2007-01-16 12:30:00,78.63,78.76,78.57,78.6,198400.0,54.0314,54.1207,53.9901,54.0108,198400.0
2007-01-16 13:00:00,78.61,78.62,78.48,78.49,74500.0,54.0176,54.0245,53.9283,53.9352,74500.0
2007-01-16 13:30:00,78.48,78.51,78.31,78.45,98700.0,53.9283,53.9489,53.8115,53.9077,98700.0
2007-01-16 14:00:00,78.44,78.62,78.38,78.51,63700.0,53.9008,54.0245,53.8596,53.9489,63700.0
2007-01-16 14:30:00,78.51,78.6,78.44,78.46,55900.0,53.9489,54.0108,53.9008,53.9146,55900.0
2007-01-16 15:00:00,78.46,78.55,78.43,78.54,72000.0,53.9146,53.9764,53.8939,53.9695,72000.0
2007-01-16 15:30:00,78.54,78.65,78.47,78.6,148900.0,53.9695,54.0451,53.9214,54.0108,148900.0
2007-01-17 09:30:00,78.88,79.1,78.24,78.64,221100.0,54.2032,54.3543,53.7634,54.0382,221100.0
2007-01-17 10:00:00,78.64,78.64,78.2,78.24,118100.0,54.0382,54.0382,53.7359,53.7634,118100.0
2007-01-17 10:30:00,78.25,78.45,78.15,78.24,77900.0,53.7702,53.9077,53.7015,53.7634,77900.0
2007-01-17 11:00:00,78.25,78.32,77.84,77.87,114800.0,53.7702,53.8183,53.4885,53.5091,114800.0
2007-01-17 11:30:00,77.86,78.14,77.84,77.94,52800.0,53.5023,53.6947,53.4885,53.5572,52800.0
2007-01-17 12:00:00,77.94,78.29,77.93,78.26,69800.0,53.5572,53.7977,53.5504,53.7771,69800.0
2007-01-17 12:30:00,78.25,78.35,78.17,78.23,50300.0,53.7702,53.839,53.7153,53.7565,50300.0
2007-01-17 13:00:00,78.23,78.3,78.16,78.25,68200.0,53.7565,53.8046,53.7084,53.7702,68200.0
2007-01-17 13:30:00,78.24,78.29,77.98,78.0,56900.0,53.7634,53.7977,53.5847,53.5985,56900.0
2007-01-17 14:00:00,78.0,78.11,77.91,77.93,111100.0,53.5985,53.674,53.5366,53.5504,111100.0
2007-01-17 14:30:00,77.91,78.4,77.86,78.03,91500.0,53.5366,53.8733,53.5023,53.6191,91500.0
2007-01-17 15:00:00,78.0,78.19,78.0,78.13,86200.0,53.5985,53.729,53.5985,53.6878,86200.0
2007-01-17 15:30:00,78.13,78.22,77.92,77.99,151300.0,53.6878,53.7496,53.5435,53.5916,151300.0
2007-01-18 09:30:00,80.0,80.0,78.11,79.41,288900.0,54.9728,54.9728,53.674,54.5674,288900.0
2007-01-18 10:00:00,79.41,79.64,79.24,79.61,183400.0,54.5674,54.7254,54.4505,54.7048,183400.0
2007-01-18 10:30:00,79.62,79.96,79.44,79.96,206600.0,54.7117,54.9453,54.588,54.9453,206600.0
2007-01-18 11:00:00,79.96,80.46,79.86,80.32,282500.0,54.9453,55.2889,54.8766,55.1927,282500.0
2007-01-18 11:30:00,80.32,80.35,79.89,80.02,206700.0,55.1927,55.2133,54.8972,54.9865,206700.0
2007-01-18 12:00:00,80.02,80.39,79.9,80.16,135900.0,54.9865,55.2408,54.9041,55.0827,135900.0
2007-01-18 12:30:00,80.14,80.18,79.95,80.05,324500.0,55.069,55.0965,54.9384,55.0071,324500.0
2007-01-18 13:00:00,80.05,80.06,79.72,79.8,175400.0,55.0071,55.014,54.7804,54.8353,175400.0
2007-01-18 13:30:00,79.81,79.98,79.78,79.96,141800.0,54.8422,54.959,54.8216,54.9453,141800.0
2007-01-18 14:00:00,79.94,79.94,79.64,79.66,75200.0,54.9315,54.9315,54.7254,54.7391,75200.0
2007-01-18 14:30:00,79.67,79.67,79.28,79.35,163100.0,54.746,54.746,54.478,54.5261,163100.0
2007-01-18 15:00:00,79.32,79.65,79.32,79.61,117400.0,54.5055,54.7323,54.5055,54.7048,117400.0
2007-01-18 15:30:00,79.61,79.7,79.37,79.44,206300.0,54.7048,54.7666,54.5399,54.588,206300.0
2007-01-19 09:30:00,79.9,79.9,79.21,79.24,318900.0,54.9041,54.9041,54.4299,54.4505,318900.0
2007-01-19 10:00:00,79.24,79.6,79.18,79.4,165300.0,54.4505,54.6979,54.4093,54.5605,165300.0
2007-01-19 10:30:00,79.43,80.02,79.37,79.99,197000.0,54.5811,54.9865,54.5399,54.9659,197000.0
2007-01-19 11:00:00,79.99,80.13,79.87,79.91,117200.0,54.9659,55.0621,54.8834,54.9109,117200.0
2007-01-19 11:30:00,79.9,79.95,79.34,79.34,62800.0,54.9041,54.9384,54.5193,54.5193,62800.0
2007-01-19 12:00:00,79.34,79.69,79.34,79.51,195600.0,54.5193,54.7598,54.5193,54.6361,195600.0
2007-01-19 12:30:00,79.5,79.53,79.22,79.38,243600.0,54.6292,54.6498,54.4368,54.5467,243600.0
2007-01-19 13:00:00,79.37,79.75,79.35,79.73,121900.0,54.5399,54.801,54.5261,54.7872,121900.0
2007-01-19 13:30:00,79.73,80.09,79.64,80.06,78400.0,54.7872,55.0346,54.7254,55.014,78400.0
2007-01-19 14:00:00,80.06,80.07,79.81,79.95,83900.0,55.014,55.0209,54.8422,54.9384,83900.0
2007-01-19 14:30:00,79.95,79.98,79.78,79.82,54200.0,54.9384,54.959,54.8216,54.8491,54200.0
2007-01-19 15:00:00,79.83,79.99,79.8,79.96,82100.0,54.856,54.9659,54.8353,54.9453,82100.0
2007-01-19 15:30:00,79.97,80.01,79.82,79.95,205900.0,54.9522,54.9796,54.8491,54.9384,205900.0
2007-01-22 09:30:00,79.65,79.9,79.55,79.77,169400.0,54.7323,54.9041,54.6636,54.8147,169400.0
2007-01-22 10:00:00,79.78,79.83,79.65,79.82,280900.0,54.8216,54.856,54.7323,54.8491,280900.0
2007-01-22 10:30:00,79.8,79.81,79.25,79.48,191400.0,54.8353,54.8422,54.4574,54.6155,191400.0
2007-01-22 11:00:00,79.48,79.5,79.27,79.28,135500.0,54.6155,54.6292,54.4712,54.478,135500.0
2007-01-22 11:30:00,79.28,79.47,79.1,79.13,123400.0,54.478,54.6086,54.3543,54.3749,123400.0
2007-01-22 12:00:00,79.13,79.24,78.9,78.94,113300.0,54.3749,54.4505,54.2169,54.2444,113300.0
2007-01-22 12:30:00,78.94,78.95,78.82,78.88,97300.0,54.2444,54.2513,54.1619,54.2032,97300.0
2007-01-22 13:00:00,78.88,79.22,78.66,79.03,156500.0,54.2032,54.4368,54.052,54.3062,156500.0
2007-01-22 13:30:00,79.0,79.18,78.99,79.09,57700.0,54.2856,54.4093,54.2787,54.3475,57700.0
2007-01-22 14:00:00,79.09,79.4,79.08,79.32,46800.0,54.3475,54.5605,54.3406,54.5055,46800.0
2007-01-22 14:30:00,79.31,79.4,79.25,79.38,52700.0,54.4986,54.5605,54.4574,54.5467,52700.0
2007-01-22 15:00:00,79.38,79.41,79.32,79.36,84300.0,54.5467,54.5674,54.5055,54.533,84300.0
2007-01-22 15:30:00,79.36,79.76,79.35,79.63,216700.0,54.533,54.8079,54.5261,54.7185,216700.0
2007-01-23 09:30:00,79.65,79.88,79.49,79.51,161600.0,54.7323,54.8903,54.6223,54.6361,161600.0
2007-01-23 10:00:00,79.5,79.69,79.36,79.57,138200.0,54.6292,54.7598,54.533,54.6773,138200.0
2007-01-23 10:30:00,79.57,80.08,79.46,79.9,162500.0,54.6773,55.0278,54.6017,54.9041,162500.0
2007-01-23 11:00:00,79.9,80.24,79.9,80.07,94100.0,54.9041,55.1377,54.9041,55.0209,94100.0
2007-01-23 11:30:00,80.06,80.1,79.78,79.79,95100.0,55.014,55.0415,54.8216,54.8285,95100.0
2007-01-23 12:00:00,79.8,80.0,79.78,79.91,59400.0,54.8353,54.9728,54.8216,54.9109,59400.0
2007-01-23 12:30:00,79.92,80.25,79.86,80.25,107600.0,54.9178,55.1446,54.8766,55.1446,107600.0
2007-01-23 13:00:00,80.23,80.25,80.13,80.22,89300.0,55.1308,55.1446,55.0621,55.124,89300.0
2007-01-23 13:30:00,80.22,80.23,79.87,79.88,69600.0,55.124,55.1308,54.8834,54.8903,69600.0
2007-01-23 14:00:00,79.88,79.89,79.42,79.44,122600.0,54.8903,54.8972,54.5742,54.588,122600.0
2007-01-23 14:30:00,79.42,79.46,79.05,79.34,113400.0,54.5742,54.6017,54.32,54.5193,113400.0
2007-01-23 15:00:00,79.34,79.48,79.25,79.3,72900.0,54.5193,54.6155,54.4574,54.4918,72900.0
2007-01-23 15:30:00,79.31,79.57,79.26,79.45,104300.0,54.4986,54.6773,54.4643,54.5948,104300.0
2007-01-24 09:30:00,79.13,80.0,78.84,78.93,112800.0,54.3749,54.9728,54.1757,54.2375,112800.0
2007-01-24 10:00:00,78.95,79.55,78.95,79.32,78800.0,54.2513,54.6636,54.2513,54.5055,78800.0
2007-01-24 10:30:00,79.33,79.73,79.33,79.56,43100.0,54.5124,54.7872,54.5124,54.6704,43100.0
2007-01-24 11:00:00,79.6,79.63,79.43,79.46,48100.0,54.6979,54.7185,54.5811,54.6017,48100.0
2007-01-24 11:30:00,79.45,79.59,79.45,79.58,40000.0,54.5948,54.691,54.5948,54.6842,40000.0
2007-01-24 12:00:00,79.55,80.06,79.55,80.06,79300.0,54.6636,55.014,54.6636,55.014,79300.0
2007-01-24 12:30:00,80.05,80.14,79.66,79.71,52300.0,55.0071,55.069,54.7391,54.7735,52300.0
2007-01-24 13:00:00,79.69,79.78,79.65,79.66,23600.0,54.7598,54.8216,54.7323,54.7391,23600.0
2007-01-24 13:30:00,79.65,79.84,79.47,79.82,46300.0,54.7323,54.8628,54.6086,54.8491,46300.0
2007-01-24 14:00:00,79.8,79.85,79.54,79.62,61000.0,54.8353,54.8697,54.6567,54.7117,61000.0
2007-01-24 14:30:00,79.62,79.68,79.51,79.6,46700.0,54.7117,54.7529,54.6361,54.6979,46700.0
2007-01-24 15:00:00,79.57,79.82,79.57,79.78,53800.0,54.6773,54.8491,54.6773,54.8216,53800.0
2007-01-24 15:30:00,79.79,79.87,79.61,79.68,83800.0,54.8285,54.8834,54.7048,54.7529,83800.0
2007-01-25 09:30:00,80.89,81.48,80.46,80.6,306100.0,55.5843,55.9898,55.2889,55.3851,306100.0
2007-01-25 10:00:00,80.6,80.78,80.48,80.65,149600.0,55.3851,55.5088,55.3026,55.4194,149600.0
2007-01-25 10:30:00,80.65,80.73,80.11,80.29,183600.0,55.4194,55.4744,55.0484,55.1721,183600.0
2007-01-25 11:00:00,80.29,80.51,80.25,80.26,71100.0,55.1721,55.3232,55.1446,55.1514,71100.0
2007-01-25 11:30:00,80.25,80.3,79.82,79.94,95700.0,55.1446,55.1789,54.8491,54.9315,95700.0
2007-01-25 12:00:00,79.94,80.02,79.81,79.83,97300.0,54.9315,54.9865,54.8422,54.856,97300.0
2007-01-25 12:30:00,79.83,79.96,79.81,79.9,77300.0,54.856,54.9453,54.8422,54.9041,77300.0
2007-01-25 13:00:00,79.9,80.2,79.86,80.18,49100.0,54.9041,55.1102,54.8766,55.0965,49100.0
2007-01-25 13:30:00,80.18,80.18,79.84,79.9,77200.0,55.0965,55.0965,54.8628,54.9041,77200.0
2007-01-25 14:00:00,79.89,79.92,79.43,79.49,149300.0,54.8972,54.9178,54.5811,54.6223,149300.0
2007-01-25 14:30:00,79.51,79.66,79.43,79.56,148000.0,54.6361,54.7391,54.5811,54.6704,148000.0
2007-01-25 15:00:00,79.56,79.63,79.28,79.39,154700.0,54.6704,54.7185,54.478,54.5536,154700.0
2007-01-25 15:30:00,79.37,79.66,79.19,79.56,152800.0,54.5399,54.7391,54.4162,54.6704,152800.0
2007-01-26 09:30:00,79.4,79.5,78.39,78.81,231300.0,54.5605,54.6292,53.8665,54.1551,231300.0
2007-01-26 10:00:00,78.81,78.94,78.41,78.93,157900.0,54.1551,54.2444,53.8802,54.2375,157900.0
2007-01-26 10:30:00,78.94,79.28,78.89,79.18,87700.0,54.2444,54.478,54.21,54.4093,87700.0
2007-01-26 11:00:00,79.16,79.18,78.87,78.9,68700.0,54.3956,54.4093,54.1963,54.2169,68700.0
2007-01-26 11:30:00,78.87,78.9,78.41,78.5,59300.0,54.1963,54.2169,53.8802,53.942,59300.0
2007-01-26 12:00:00,78.51,78.62,78.48,78.51,56700.0,53.9489,54.0245,53.9283,53.9489,56700.0
2007-01-26 12:30:00,78.51,78.52,78.4,78.43,42100.0,53.9489,53.9558,53.8733,53.8939,42100.0
2007-01-26 13:00:00,78.44,78.56,78.18,78.3,72600.0,53.9008,53.9833,53.7221,53.8046,72600.0
2007-01-26 13:30:00,78.3,78.34,78.22,78.3,76500.0,53.8046,53.8321,53.7496,53.8046,76500.0
2007-01-26 14:00:00,78.28,78.53,78.23,78.39,81900.0,53.7909,53.9627,53.7565,53.8665,81900.0
2007-01-26 14:30:00,78.36,78.76,78.33,78.76,67600.0,53.8458,54.1207,53.8252,54.1207,67600.0
2007-01-26 15:00:00,78.75,79.22,78.74,79.08,134300.0,54.1138,54.4368,54.107,54.3406,134300.0
2007-01-26 15:30:00,79.09,79.09,78.82,78.97,120600.0,54.3475,54.3475,54.1619,54.265,120600.0
2007-01-29 09:30:00,78.99,79.59,78.86,78.87,134700.0,54.2787,54.691,54.1894,54.1963,134700.0
2007-01-29 10:00:00,78.87,79.0,78.07,78.14,144900.0,54.1963,54.2856,53.6466,53.6947,144900.0
2007-01-29 10:30:00,78.14,78.44,78.14,78.32,170200.0,53.6947,53.9008,53.6947,53.8183,170200.0
2007-01-29 11:00:00,78.33,78.51,78.08,78.51,100700.0,53.8252,53.9489,53.6534,53.9489,100700.0
2007-01-29 11:30:00,78.55,78.68,78.46,78.68,58900.0,53.9764,54.0657,53.9146,54.0657,58900.0
2007-01-29 12:00:00,78.68,78.73,78.47,78.5,71400.0,54.0657,54.1001,53.9214,53.942,71400.0
2007-01-29 12:30:00,78.51,78.76,78.41,78.73,66100.0,53.9489,54.1207,53.8802,54.1001,66100.0
2007-01-29 13:00:00,78.73,78.73,78.61,78.61,49000.0,54.1001,54.1001,54.0176,54.0176,49000.0
2007-01-29 13:30:00,78.61,78.64,78.16,78.18,79400.0,54.0176,54.0382,53.7084,53.7221,79400.0
2007-01-29 14:00:00,78.19,78.23,77.92,77.97,139900.0,53.729,53.7565,53.5435,53.5778,139900.0
2007-01-29 14:30:00,77.97,78.01,77.75,77.91,185800.0,53.5778,53.6053,53.4267,53.5366,185800.0
2007-01-29 15:00:00,77.91,78.13,77.84,77.94,226000.0,53.5366,53.6878,53.4885,53.5572,226000.0
2007-01-29 15:30:00,77.95,78.23,77.85,77.9,232500.0,53.5641,53.7565,53.4954,53.5297,232500.0
2007-01-30 09:30:00,78.05,79.36,78.05,78.59,224300.0,53.6328,54.533,53.6328,54.0039,224300.0
2007-01-30 10:00:00,78.61,78.65,78.13,78.14,89700.0,54.0176,54.0451,53.6878,53.6947,89700.0
2007-01-30 10:30:00,78.1,78.19,77.84,77.93,198100.0,53.6672,53.729,53.4885,53.5504,198100.0
2007-01-30 11:00:00,77.94,78.44,77.91,78.24,105600.0,53.5572,53.9008,53.5366,53.7634,105600.0
2007-01-30 11:30:00,78.24,78.3,77.75,77.87,143100.0,53.7634,53.8046,53.4267,53.5091,143100.0
2007-01-30 12:00:00,77.87,77.92,77.7,77.73,89800.0,53.5091,53.5435,53.3923,53.4129,89800.0
2007-01-30 12:30:00,77.72,77.74,77.59,77.7,109500.0,53.4061,53.4198,53.3167,53.3923,109500.0
2007-01-30 13:00:00,77.73,77.81,77.66,77.75,59500.0,53.4129,53.4679,53.3648,53.4267,59500.0
2007-01-30 13:30:00,77.76,77.99,77.73,77.99,35400.0,53.4335,53.5916,53.4129,53.5916,35400.0
2007-01-30 14:00:00,77.98,78.03,77.81,77.81,73000.0,53.5847,53.6191,53.4679,53.4679,73000.0
2007-01-30 14:30:00,77.81,77.83,77.75,77.76,50000.0,53.4679,53.4816,53.4267,53.4335,50000.0
2007-01-30 15:00:00,77.78,78.04,77.74,77.9,76500.0,53.4473,53.6259,53.4198,53.5297,76500.0
2007-01-30 15:30:00,77.9,78.03,77.79,77.97,64600.0,53.5297,53.6191,53.4542,53.5778,64600.0
2007-01-31 09:30:00,77.85,78.15,77.57,77.67,104300.0,53.4954,53.7015,53.303,53.3717,104300.0
2007-01-31 10:00:00,77.67,78.45,77.66,78.45,112700.0,53.3717,53.9077,53.3648,53.9077,112700.0
2007-01-31 10:30:00,78.45,78.67,78.4,78.5,160700.0,53.9077,54.0589,53.8733,53.942,160700.0
2007-01-31 11:00:00,78.5,78.51,78.22,78.48,46800.0,53.942,53.9489,53.7496,53.9283,46800.0
2007-01-31 11:30:00,78.48,78.56,78.41,78.55,55400.0,53.9283,53.9833,53.8802,53.9764,55400.0
2007-01-31 12:00:00,78.56,78.72,78.43,78.43,56400.0,53.9833,54.0932,53.8939,53.8939,56400.0
2007-01-31 12:30:00,78.41,78.56,78.3,78.56,33400.0,53.8802,53.9833,53.8046,53.9833,33400.0
2007-01-31 13:00:00,78.58,78.7,78.49,78.66,43300.0,53.997,54.0795,53.9352,54.052,43300.0
2007-01-31 13:30:00,78.64,78.69,78.57,78.61,35200.0,54.0382,54.0726,53.9901,54.0176,35200.0
2007-01-31 14:00:00,78.6,79.0,78.58,78.78,104100.0,54.0108,54.2856,53.997,54.1344,104100.0
2007-01-31 14:30:00,78.76,79.49,78.68,79.49,135500.0,54.1207,54.6223,54.0657,54.6223,135500.0
2007-01-31 15:00:00,79.5,79.69,79.34,79.67,108000.0,54.6292,54.7598,54.5193,54.746,108000.0
2007-01-31 15:30:00,79.66,79.78,79.42,79.5,158300.0,54.7391,54.8216,54.5742,54.6292,158300.0
2007-02-01 09:30:00,79.62,80.19,79.62,80.07,231300.0,54.7117,55.1033,54.7117,55.0209,231300.0
2007-02-01 10:00:00,80.06,80.27,79.7,80.05,219800.0,55.014,55.1583,54.7666,55.0071,219800.0
2007-02-01 10:30:00,80.05,80.63,80.0,80.55,157800.0,55.0071,55.4057,54.9728,55.3507,157800.0
2007-02-01 11:00:00,80.57,80.59,80.0,80.2,181500.0,55.3645,55.3782,54.9728,55.1102,181500.0
2007-02-01 11:30:00,80.21,80.76,80.2,80.75,111600.0,55.1171,55.495,55.1102,55.4881,111600.0
2007-02-01 12:00:00,80.76,80.99,80.72,80.81,128400.0,55.495,55.6531,55.4675,55.5294,128400.0
2007-02-01 12:30:00,80.81,80.88,80.77,80.79,71700.0,55.5294,55.5775,55.5019,55.5156,71700.0
2007-02-01 13:00:00,80.8,80.94,80.77,80.88,67900.0,55.5225,55.6187,55.5019,55.5775,67900.0
2007-02-01 13:30:00,80.89,81.19,80.83,81.13,129500.0,55.5843,55.7905,55.5431,55.7493,129500.0
2007-02-01 14:00:00,81.14,81.2,81.0,81.19,110000.0,55.7561,55.7974,55.6599,55.7905,110000.0
2007-02-01 14:30:00,81.17,81.39,81.1,81.29,162800.0,55.7768,55.9279,55.7287,55.8592,162800.0
2007-02-01 15:00:00,81.29,81.5,81.16,81.45,186600.0,55.8592,56.0035,55.7699,55.9692,186600.0
2007-02-01 15:30:00,81.47,81.64,81.32,81.57,255900.0,55.9829,56.0997,55.8798,56.0516,255900.0
2007-02-02 09:30:00,81.51,81.7,80.31,80.4,402900.0,56.0104,56.1409,55.1858,55.2476,402900.0
2007-02-02 10:00:00,80.4,81.27,80.36,80.82,175700.0,55.2476,55.8455,55.2202,55.5362,175700.0
2007-02-02 10:30:00,80.82,81.0,80.5,80.5,93100.0,55.5362,55.6599,55.3164,55.3164,93100.0
2007-02-02 11:00:00,80.5,80.68,80.35,80.37,95000.0,55.3164,55.44,55.2133,55.227,95000.0
2007-02-02 11:30:00,80.37,80.38,80.18,80.3,112300.0,55.227,55.2339,55.0965,55.1789,112300.0
2007-02-02 12:00:00,80.29,80.29,80.08,80.25,84100.0,55.1721,55.1721,55.0278,55.1446,84100.0
2007-02-02 12:30:00,80.26,80.64,80.25,80.62,71800.0,55.1514,55.4126,55.1446,55.3988,71800.0
2007-02-02 13:00:00,80.61,80.64,80.33,80.38,51400.0,55.3919,55.4126,55.1995,55.2339,51400.0
2007-02-02 13:30:00,80.41,80.5,80.38,80.46,39600.0,55.2545,55.3164,55.2339,55.2889,39600.0
2007-02-02 14:00:00,80.45,80.62,80.37,80.6,115000.0,55.282,55.3988,55.227,55.3851,115000.0
2007-02-02 14:30:00,80.6,80.83,80.6,80.82,70000.0,55.3851,55.5431,55.3851,55.5362,70000.0
2007-02-02 15:00:00,80.83,80.87,80.7,80.86,77500.0,55.5431,55.5706,55.4538,55.5637,77500.0
2007-02-02 15:30:00,80.87,80.9,80.77,80.8,85000.0,55.5706,55.5912,55.5019,55.5225,85000.0
2007-02-05 09:30:00,80.79,81.35,80.76,80.82,221300.0,55.5156,55.9004,55.495,55.5362,221300.0
2007-02-05 10:00:00,80.82,80.83,80.05,80.1,211800.0,55.5362,55.5431,55.0071,55.0415,211800.0
2007-02-05 10:30:00,80.1,80.25,80.0,80.13,103100.0,55.0415,55.1446,54.9728,55.0621,103100.0
2007-02-05 11:00:00,80.13,80.25,80.05,80.2,71700.0,55.0621,55.1446,55.0071,55.1102,71700.0
2007-02-05 11:30:00,80.2,80.27,80.08,80.26,120400.0,55.1102,55.1583,55.0278,55.1514,120400.0
2007-02-05 12:00:00,80.27,80.37,80.2,80.26,37200.0,55.1583,55.227,55.1102,55.1514,37200.0
2007-02-05 12:30:00,80.26,80.35,80.25,80.34,26000.0,55.1514,55.2133,55.1446,55.2064,26000.0
2007-02-05 13:00:00,80.35,80.38,80.09,80.12,56800.0,55.2133,55.2339,55.0346,55.0552,56800.0
2007-02-05 13:30:00,80.11,80.28,80.11,80.28,46100.0,55.0484,55.1652,55.0484,55.1652,46100.0
2007-02-05 14:00:00,80.28,80.42,80.17,80.17,73600.0,55.1652,55.2614,55.0896,55.0896,73600.0
2007-02-05 14:30:00,80.18,80.43,80.09,80.41,62400.0,55.0965,55.2683,55.0346,55.2545,62400.0
2007-02-05 15:00:00,80.4,80.53,80.34,80.42,59100.0,55.2476,55.337,55.2064,55.2614,59100.0
2007-02-05 15:30:00,80.42,80.46,80.19,80.31,107600.0,55.2614,55.2889,55.1033,55.1858,107600.0
2007-02-06 09:30:00,80.07,80.26,79.82,80.04,171900.0,55.0209,55.1514,54.8491,55.0003,171900.0
2007-02-06 10:00:00,80.05,80.32,79.8,79.88,129900.0,55.0071,55.1927,54.8353,54.8903,129900.0
2007-02-06 10:30:00,79.88,80.2,79.88,80.03,85300.0,54.8903,55.1102,54.8903,54.9934,85300.0
2007-02-06 11:00:00,80.0,80.06,79.81,79.85,78100.0,54.9728,55.014,54.8422,54.8697,78100.0
2007-02-06 11:30:00,79.86,80.02,79.8,79.98,90900.0,54.8766,54.9865,54.8353,54.959,90900.0
2007-02-06 12:00:00,79.97,80.11,79.94,80.0,39200.0,54.9522,55.0484,54.9315,54.9728,39200.0
2007-02-06 12:30:00,79.99,80.1,79.97,80.1,29900.0,54.9659,55.0415,54.9522,55.0415,29900.0
2007-02-06 13:00:00,80.13,80.2,80.02,80.03,68700.0,55.0621,55.1102,54.9865,54.9934,68700.0
2007-02-06 13:30:00,80.03,80.37,80.0,80.29,41700.0,54.9934,55.227,54.9728,55.1721,41700.0
2007-02-06 14:00:00,80.29,80.31,80.2,80.3,28400.0,55.1721,55.1858,55.1102,55.1789,28400.0
2007-02-06 14:30:00,80.31,80.44,80.27,80.37,56800.0,55.1858,55.2751,55.1583,55.227,56800.0
2007-02-06 15:00:00,80.35,80.59,80.32,80.57,112200.0,55.2133,55.3782,55.1927,55.3645,112200.0
2007-02-06 15:30:00,80.56,80.61,80.13,80.33,243600.0,55.3576,55.3919,55.0621,55.1995,243600.0
2007-02-07 09:30:00,80.67,80.71,80.3,80.49,251700.0,55.4332,55.4607,55.1789,55.3095,251700.0
2007-02-07 10:00:00,80.49,80.97,80.36,80.83,166100.0,55.3095,55.6393,55.2202,55.5431,166100.0
2007-02-07 10:30:00,80.83,81.59,80.75,81.28,244200.0,55.5431,56.0654,55.4881,55.8523,244200.0
2007-02-07 11:00:00,81.28,81.31,81.03,81.25,81400.0,55.8523,55.873,55.6806,55.8317,81400.0
2007-02-07 11:30:00,81.25,81.28,81.19,81.25,73500.0,55.8317,55.8523,55.7905,55.8317,73500.0
2007-02-07 12:00:00,81.24,81.24,80.62,80.71,69000.0,55.8249,55.8249,55.3988,55.4607,69000.0
2007-02-07 12:30:00,80.72,81.0,80.7,81.0,81200.0,55.4675,55.6599,55.4538,55.6599,81200.0
2007-02-07 13:00:00,80.97,81.03,80.77,80.85,72500.0,55.6393,55.6806,55.5019,55.5569,72500.0
2007-02-07 13:30:00,80.86,80.86,80.57,80.7,97400.0,55.5637,55.5637,55.3645,55.4538,97400.0
2007-02-07 14:00:00,80.68,80.68,80.48,80.6,131500.0,55.44,55.44,55.3026,55.3851,131500.0
2007-02-07 14:30:00,80.61,80.63,80.2,80.25,140300.0,55.3919,55.4057,55.1102,55.1446,140300.0
2007-02-07 15:00:00,80.25,80.25,79.92,80.07,274000.0,55.1446,55.1446,54.9178,55.0209,274000.0
2007-02-07 15:30:00,80.07,80.42,79.97,80.25,374700.0,55.0209,55.2614,54.9522,55.1446,374700.0
2007-02-09 09:30:00,83.22,83.22,82.06,82.25,266400.0,57.1854,57.1854,56.3883,56.5189,266400.0
2007-02-09 10:00:00,82.26,82.41,82.15,82.2,100000.0,56.5258,56.6288,56.4502,56.4845,100000.0
2007-02-09 10:30:00,82.2,82.67,82.18,82.3,97700.0,56.4845,56.8075,56.4708,56.5532,97700.0
2007-02-09 11:00:00,82.24,82.31,81.8,81.84,196900.0,56.512,56.5601,56.2097,56.2372,196900.0
2007-02-09 11:30:00,81.84,82.17,81.82,82.09,77500.0,56.2372,56.4639,56.2234,56.4089,77500.0
2007-02-09 12:00:00,82.09,82.13,81.85,81.85,70400.0,56.4089,56.4364,56.244,56.244,70400.0
2007-02-09 12:30:00,81.85,81.95,81.7,81.72,106000.0,56.244,56.3127,56.1409,56.1547,106000.0
2007-02-09 13:00:00,81.72,81.83,81.67,81.72,129200.0,56.1547,56.2303,56.1203,56.1547,129200.0
2007-02-09 13:30:00,81.72,81.72,80.94,81.32,299400.0,56.1547,56.1547,55.6187,55.8798,299400.0
2007-02-09 14:00:00,81.32,81.38,80.98,81.07,113200.0,55.8798,55.9211,55.6462,55.708,113200.0
2007-02-09 14:30:00,81.09,81.18,80.69,80.74,98200.0,55.7218,55.7836,55.4469,55.4813,98200.0
2007-02-09 15:00:00,80.75,81.36,80.7,81.31,122000.0,55.4881,55.9073,55.4538,55.873,122000.0
2007-02-09 15:30:00,81.31,81.52,80.93,81.14,235900.0,55.873,56.0173,55.6118,55.7561,235900.0
2007-02-12 09:30:00,81.3,81.59,81.04,81.2,148900.0,55.8661,56.0654,55.6874,55.7974,148900.0
2007-02-12 10:00:00,81.21,81.67,80.75,81.08,190300.0,55.8042,56.1203,55.4881,55.7149,190300.0
2007-02-12 10:30:00,81.08,81.15,80.77,80.89,96000.0,55.7149,55.763,55.5019,55.5843,96000.0
2007-02-12 11:00:00,80.87,81.15,80.82,80.83,35400.0,55.5706,55.763,55.5362,55.5431,35400.0
2007-02-12 11:30:00,80.83,80.94,80.78,80.85,31200.0,55.5431,55.6187,55.5088,55.5569,31200.0
2007-02-12 12:00:00,80.8,80.84,80.53,80.61,100700.0,55.5225,55.55,55.337,55.3919,100700.0
2007-02-12 12:30:00,80.6,80.63,80.41,80.55,72300.0,55.3851,55.4057,55.2545,55.3507,72300.0
2007-02-12 13:00:00,80.55,80.62,80.49,80.58,95000.0,55.3507,55.3988,55.3095,55.3713,95000.0
2007-02-12 13:30:00,80.57,80.57,80.16,80.22,46600.0,55.3645,55.3645,55.0827,55.124,46600.0
2007-02-12 14:00:00,80.22,80.45,80.21,80.37,38400.0,55.124,55.282,55.1171,55.227,38400.0
2007-02-12 14:30:00,80.36,80.64,80.35,80.59,64600.0,55.2202,55.4126,55.2133,55.3782,64600.0
2007-02-12 15:00:00,80.58,80.64,80.1,80.11,220500.0,55.3713,55.4126,55.0415,55.0484,220500.0
2007-02-12 15:30:00,80.13,80.37,80.1,80.21,314000.0,55.0621,55.227,55.0415,55.1171,314000.0
2007-02-13 09:30:00,80.11,81.06,80.11,80.97,140300.0,55.0484,55.7012,55.0484,55.6393,140300.0
2007-02-13 10:00:00,80.97,81.37,80.93,81.37,141700.0,55.6393,55.9142,55.6118,55.9142,141700.0
2007-02-13 10:30:00,81.35,81.37,80.94,80.99,72000.0,55.9004,55.9142,55.6187,55.6531,72000.0
2007-02-13 11:00:00,80.99,81.05,80.67,80.69,107000.0,55.6531,55.6943,55.4332,55.4469,107000.0
2007-02-13 11:30:00,80.68,80.93,80.64,80.9,52700.0,55.44,55.6118,55.4126,55.5912,52700.0
2007-02-13 12:00:00,80.91,81.0,80.81,81.0,58500.0,55.5981,55.6599,55.5294,55.6599,58500.0
2007-02-13 12:30:00,80.98,81.1,80.98,81.0,41800.0,55.6462,55.7287,55.6462,55.6599,41800.0
2007-02-13 13:00:00,81.0,81.35,80.99,81.04,66500.0,55.6599,55.9004,55.6531,55.6874,66500.0
2007-02-13 13:30:00,81.08,81.2,80.95,81.19,50100.0,55.7149,55.7974,55.6256,55.7905,50100.0
2007-02-13 14:00:00,81.18,81.41,81.18,81.25,28800.0,55.7836,55.9417,55.7836,55.8317,28800.0
2007-02-13 14:30:00,81.24,81.32,81.14,81.29,46400.0,55.8249,55.8798,55.7561,55.8592,46400.0
2007-02-13 15:00:00,81.31,81.37,81.21,81.23,59300.0,55.873,55.9142,55.8042,55.818,59300.0
2007-02-13 15:30:00,81.22,81.57,81.12,81.5,139200.0,55.8111,56.0516,55.7424,56.0035,139200.0
2007-02-14 09:30:00,81.52,81.66,81.06,81.63,71100.0,56.0173,56.1135,55.7012,56.0928,71100.0
2007-02-14 10:00:00,81.64,82.51,81.64,81.99,142900.0,56.0997,56.6975,56.0997,56.3402,142900.0
2007-02-14 10:30:00,82.01,82.14,81.95,82.09,78500.0,56.354,56.4433,56.3127,56.4089,78500.0
2007-02-14 11:00:00,82.11,82.34,82.11,82.22,71000.0,56.4227,56.5807,56.4227,56.4983,71000.0
2007-02-14 11:30:00,82.21,82.28,82.02,82.02,65500.0,56.4914,56.5395,56.3608,56.3608,65500.0
2007-02-14 12:00:00,82.03,82.07,81.97,82.07,44800.0,56.3677,56.3952,56.3265,56.3952,44800.0
2007-02-14 12:30:00,82.06,82.18,82.06,82.18,43800.0,56.3883,56.4708,56.3883,56.4708,43800.0
2007-02-14 13:00:00,82.18,82.18,82.07,82.14,49800.0,56.4708,56.4708,56.3952,56.4433,49800.0
2007-02-14 13:30:00,82.14,82.3,82.13,82.25,36100.0,56.4433,56.5532,56.4364,56.5189,36100.0
2007-02-14 14:00:00,82.24,82.29,82.03,82.25,57700.0,56.512,56.5464,56.3677,56.5189,57700.0
2007-02-14 14:30:00,82.26,82.39,82.26,82.36,39500.0,56.5258,56.6151,56.5258,56.5945,39500.0
2007-02-14 15:00:00,82.36,82.49,82.2,82.25,72700.0,56.5945,56.6838,56.4845,56.5189,72700.0
2007-02-14 15:30:00,82.26,82.4,82.18,82.32,172900.0,56.5258,56.622,56.4708,56.567,172900.0
2007-02-15 09:30:00,82.28,82.38,81.93,82.31,116500.0,56.5395,56.6082,56.299,56.5601,116500.0
2007-02-15 10:00:00,82.31,82.79,82.07,82.12,138400.0,56.5601,56.89,56.3952,56.4296,138400.0
2007-02-15 10:30:00,82.11,82.39,81.96,82.1,69800.0,56.4227,56.6151,56.3196,56.4158,69800.0
2007-02-15 11:00:00,82.1,82.29,81.98,82.11,105400.0,56.4158,56.5464,56.3334,56.4227,105400.0
2007-02-15 11:30:00,82.12,82.3,82.09,82.3,37500.0,56.4296,56.5532,56.4089,56.5532,37500.0
2007-02-15 12:00:00,82.3,82.33,82.17,82.31,45700.0,56.5532,56.5739,56.4639,56.5601,45700.0
2007-02-15 12:30:00,82.28,82.47,82.28,82.35,28200.0,56.5395,56.6701,56.5395,56.5876,28200.0
2007-02-15 13:00:00,82.37,82.38,82.24,82.25,42600.0,56.6013,56.6082,56.512,56.5189,42600.0
2007-02-15 13:30:00,82.25,82.52,82.24,82.52,36700.0,56.5189,56.7044,56.512,56.7044,36700.0
2007-02-15 14:00:00,82.5,82.51,82.4,82.46,40200.0,56.6907,56.6975,56.622,56.6632,40200.0
2007-02-15 14:30:00,82.45,82.5,82.36,82.4,39300.0,56.6563,56.6907,56.5945,56.622,39300.0
2007-02-15 15:00:00,82.41,82.51,82.35,82.51,73600.0,56.6288,56.6975,56.5876,56.6975,73600.0
2007-02-15 15:30:00,82.51,82.68,82.31,82.47,161400.0,56.6975,56.8144,56.5601,56.6701,161400.0
2007-02-16 09:30:00,82.35,82.64,81.63,82.11,226800.0,56.5876,56.7869,56.0928,56.4227,226800.0
2007-02-16 10:00:00,82.12,82.18,81.74,81.82,128700.0,56.4296,56.4708,56.1684,56.2234,128700.0
2007-02-16 10:30:00,81.83,82.37,81.83,82.31,65500.0,56.2303,56.6013,56.2303,56.5601,65500.0
2007-02-16 11:00:00,82.31,82.63,82.31,82.45,67100.0,56.5601,56.78,56.5601,56.6563,67100.0
2007-02-16 11:30:00,82.43,82.44,81.96,82.21,40800.0,56.6426,56.6494,56.3196,56.4914,40800.0
2007-02-16 12:00:00,82.22,82.23,82.01,82.01,25900.0,56.4983,56.5051,56.354,56.354,25900.0
2007-02-16 12:30:00,82.02,82.15,82.0,82.14,28400.0,56.3608,56.4502,56.3471,56.4433,28400.0
2007-02-16 13:00:00,82.15,82.21,82.08,82.12,34600.0,56.4502,56.4914,56.4021,56.4296,34600.0
2007-02-16 13:30:00,82.12,82.2,82.08,82.18,26200.0,56.4296,56.4845,56.4021,56.4708,26200.0
2007-02-16 14:00:00,82.16,82.22,82.06,82.16,27400.0,56.457,56.4983,56.3883,56.457,27400.0
2007-02-16 14:30:00,82.19,82.5,82.19,82.47,47600.0,56.4777,56.6907,56.4777,56.6701,47600.0
2007-02-16 15:00:00,82.48,82.59,82.41,82.47,57900.0,56.6769,56.7525,56.6288,56.6701,57900.0
2007-02-16 15:30:00,82.48,82.74,82.37,82.59,125700.0,56.6769,56.8556,56.6013,56.7525,125700.0
2007-02-20 09:30:00,82.0,82.69,81.75,82.01,261400.0,56.3471,56.8212,56.1753,56.354,261400.0
2007-02-20 10:00:00,82.02,82.03,81.75,81.93,152900.0,56.3608,56.3677,56.1753,56.299,152900.0
2007-02-20 10:30:00,81.96,82.64,81.91,82.48,138700.0,56.3196,56.7869,56.2853,56.6769,138700.0
2007-02-20 11:00:00,82.48,82.9,82.44,82.87,124900.0,56.6769,56.9655,56.6494,56.9449,124900.0
2007-02-20 11:30:00,82.87,82.9,82.4,82.47,85000.0,56.9449,56.9655,56.622,56.6701,85000.0
2007-02-20 12:00:00,82.45,82.59,82.29,82.44,65300.0,56.6563,56.7525,56.5464,56.6494,65300.0
2007-02-20 12:30:00,82.43,82.44,82.27,82.37,37900.0,56.6426,56.6494,56.5326,56.6013,37900.0
2007-02-20 13:00:00,82.36,82.41,82.29,82.3,52300.0,56.5945,56.6288,56.5464,56.5532,52300.0
2007-02-20 13:30:00,82.28,82.59,82.26,82.59,98100.0,56.5395,56.7525,56.5258,56.7525,98100.0
2007-02-20 14:00:00,82.6,82.82,82.39,82.55,127900.0,56.7594,56.9106,56.6151,56.725,127900.0
2007-02-20 14:30:00,82.52,82.77,82.49,82.64,147400.0,56.7044,56.8762,56.6838,56.7869,147400.0
2007-02-20 15:00:00,82.63,82.77,82.47,82.5,128000.0,56.78,56.8762,56.6701,56.6907,128000.0
2007-02-20 15:30:00,82.5,82.84,82.48,82.64,189800.0,56.6907,56.9243,56.6769,56.7869,189800.0
2007-02-21 09:30:00,82.64,82.94,82.13,82.22,321400.0,56.7869,56.993,56.4364,56.4983,321400.0
2007-02-21 10:00:00,82.22,82.49,82.1,82.36,115100.0,56.4983,56.6838,56.4158,56.5945,115100.0
2007-02-21 10:30:00,82.35,82.44,82.08,82.3,77900.0,56.5876,56.6494,56.4021,56.5532,77900.0
2007-02-21 11:00:00,82.32,82.41,82.25,82.29,41700.0,56.567,56.6288,56.5189,56.5464,41700.0
2007-02-21 11:30:00,82.29,82.47,82.25,82.4,116400.0,56.5464,56.6701,56.5189,56.622,116400.0
2007-02-21 12:00:00,82.4,82.55,82.4,82.48,55800.0,56.622,56.725,56.622,56.6769,55800.0
2007-02-21 12:30:00,82.48,82.62,82.45,82.51,68200.0,56.6769,56.7731,56.6563,56.6975,68200.0
2007-02-21 13:00:00,82.49,82.59,82.35,82.41,81800.0,56.6838,56.7525,56.5876,56.6288,81800.0
2007-02-21 13:30:00,82.41,82.44,82.07,82.1,98600.0,56.6288,56.6494,56.3952,56.4158,98600.0
2007-02-21 14:00:00,82.1,82.18,81.66,81.84,151900.0,56.4158,56.4708,56.1135,56.2372,151900.0
2007-02-21 14:30:00,81.85,81.98,81.75,81.88,99200.0,56.244,56.3334,56.1753,56.2646,99200.0
2007-02-21 15:00:00,81.9,82.06,81.44,81.59,195000.0,56.2784,56.3883,55.9623,56.0654,195000.0
2007-02-21 15:30:00,81.61,82.18,81.6,81.99,392400.0,56.0791,56.4708,56.0722,56.3402,392400.0
2007-02-22 09:30:00,81.31,81.35,79.56,79.76,1086900.0,55.873,55.9004,54.6704,54.8079,1086900.0
2007-02-22 10:00:00,79.75,80.05,79.31,79.46,488200.0,54.801,55.0071,54.4986,54.6017,488200.0
2007-02-22 10:30:00,79.44,80.49,79.42,80.37,347400.0,54.588,55.3095,54.5742,55.227,347400.0
2007-02-22 11:00:00,80.38,80.4,79.8,80.2,204800.0,55.2339,55.2476,54.8353,55.1102,204800.0
2007-02-22 11:30:00,80.2,80.39,79.91,80.29,161100.0,55.1102,55.2408,54.9109,55.1721,161100.0
2007-02-22 12:00:00,80.29,80.39,80.08,80.25,84600.0,55.1721,55.2408,55.0278,55.1446,84600.0
2007-02-22 12:30:00,80.25,80.49,80.14,80.27,86500.0,55.1446,55.3095,55.069,55.1583,86500.0
2007-02-22 13:00:00,80.27,80.8,80.23,80.52,140100.0,55.1583,55.5225,55.1308,55.3301,140100.0
2007-02-22 13:30:00,80.52,80.74,80.48,80.6,146600.0,55.3301,55.4813,55.3026,55.3851,146600.0
2007-02-22 14:00:00,80.6,80.77,80.28,80.35,111900.0,55.3851,55.5019,55.1652,55.2133,111900.0
2007-02-22 14:30:00,80.35,80.44,80.0,80.22,110000.0,55.2133,55.2751,54.9728,55.124,110000.0
2007-02-22 15:00:00,80.22,80.65,80.14,80.2,148900.0,55.124,55.4194,55.069,55.1102,148900.0
2007-02-22 15:30:00,80.25,80.33,80.07,80.25,271500.0,55.1446,55.1995,55.0209,55.1446,271500.0
2007-02-23 09:30:00,80.0,80.0,79.16,79.42,430000.0,54.9728,54.9728,54.3956,54.5742,430000.0
2007-02-23 10:00:00,79.37,79.67,79.14,79.4,239800.0,54.5399,54.746,54.3818,54.5605,239800.0
2007-02-23 10:30:00,79.39,79.43,79.15,79.42,134300.0,54.5536,54.5811,54.3887,54.5742,134300.0
2007-02-23 11:00:00,79.43,79.69,79.34,79.37,124200.0,54.5811,54.7598,54.5193,54.5399,124200.0
2007-02-23 11:30:00,79.41,79.67,79.36,79.53,97300.0,54.5674,54.746,54.533,54.6498,97300.0
2007-02-23 12:00:00,79.55,79.9,79.47,79.8,102100.0,54.6636,54.9041,54.6086,54.8353,102100.0
2007-02-23 12:30:00,79.8,79.84,79.46,79.61,71800.0,54.8353,54.8628,54.6017,54.7048,71800.0
2007-02-23 13:00:00,79.63,79.81,79.25,79.43,92700.0,54.7185,54.8422,54.4574,54.5811,92700.0
2007-02-23 13:30:00,79.43,79.56,79.33,79.46,88500.0,54.5811,54.6704,54.5124,54.6017,88500.0
2007-02-23 14:00:00,79.46,79.99,79.46,79.88,128300.0,54.6017,54.9659,54.6017,54.8903,128300.0
2007-02-23 14:30:00,79.87,79.94,79.76,79.76,92500.0,54.8834,54.9315,54.8079,54.8079,92500.0
2007-02-23 15:00:00,79.75,79.76,79.57,79.7,146600.0,54.801,54.8079,54.6773,54.7666,146600.0
2007-02-23 15:30:00,79.71,79.76,79.52,79.7,187900.0,54.7735,54.8079,54.6429,54.7666,187900.0
2007-02-26 09:30:00,79.65,79.73,78.82,78.82,194100.0,54.7323,54.7872,54.1619,54.1619,194100.0
2007-02-26 10:00:00,78.79,79.86,78.68,79.71,160800.0,54.1413,54.8766,54.0657,54.7735,160800.0
2007-02-26 10:30:00,79.66,79.66,79.15,79.36,110500.0,54.7391,54.7391,54.3887,54.533,110500.0
2007-02-26 11:00:00,79.4,79.4,79.15,79.25,76000.0,54.5605,54.5605,54.3887,54.4574,76000.0
2007-02-26 11:30:00,79.25,79.26,79.07,79.2,122400.0,54.4574,54.4643,54.3337,54.423,122400.0
2007-02-26 12:00:00,79.19,79.24,79.16,79.23,60800.0,54.4162,54.4505,54.3956,54.4437,60800.0
2007-02-26 12:30:00,79.23,79.23,78.78,78.79,142300.0,54.4437,54.4437,54.1344,54.1413,142300.0
2007-02-26 13:00:00,78.8,78.81,78.59,78.71,128300.0,54.1482,54.1551,54.0039,54.0863,128300.0
2007-02-26 13:30:00,78.72,78.78,78.69,78.7,54100.0,54.0932,54.1344,54.0726,54.0795,54100.0
2007-02-26 14:00:00,78.71,78.82,78.67,78.67,85800.0,54.0863,54.1619,54.0589,54.0589,85800.0
2007-02-26 14:30:00,78.67,78.78,78.56,78.58,108600.0,54.0589,54.1344,53.9833,53.997,108600.0
2007-02-26 15:00:00,78.56,78.75,78.56,78.72,97400.0,53.9833,54.1138,53.9833,54.0932,97400.0
2007-02-26 15:30:00,78.71,79.12,78.7,78.96,220600.0,54.0863,54.3681,54.0795,54.2581,220600.0
2007-02-27 09:30:00,77.93,78.17,77.5,77.95,211300.0,53.5504,53.7153,53.2549,53.5641,211300.0
2007-02-27 10:00:00,77.95,78.75,77.87,78.75,207800.0,53.5641,54.1138,53.5091,54.1138,207800.0
2007-02-27 10:30:00,78.74,78.97,78.13,78.54,168600.0,54.107,54.265,53.6878,53.9695,168600.0
2007-02-27 11:00:00,78.54,78.7,77.66,78.55,128200.0,53.9695,54.0795,53.3648,53.9764,128200.0
2007-02-27 11:30:00,78.57,78.59,78.19,78.29,102000.0,53.9901,54.0039,53.729,53.7977,102000.0
2007-02-27 12:00:00,78.28,78.43,78.15,78.28,181000.0,53.7909,53.8939,53.7015,53.7909,181000.0
2007-02-27 12:30:00,78.27,78.33,78.11,78.14,134500.0,53.784,53.8252,53.674,53.6947,134500.0
2007-02-27 13:00:00,78.14,78.14,77.92,77.93,131400.0,53.6947,53.6947,53.5435,53.5504,131400.0
2007-02-27 13:30:00,77.93,78.01,77.69,77.72,128500.0,53.5504,53.6053,53.3854,53.4061,128500.0
2007-02-27 14:00:00,77.71,77.75,77.5,77.6,192800.0,53.3992,53.4267,53.2549,53.3236,192800.0
2007-02-27 14:30:00,77.49,77.69,77.15,77.19,173100.0,53.248,53.3854,53.0144,53.0419,173100.0
2007-02-27 15:00:00,77.29,78.06,77.0,77.77,308700.0,53.1106,53.6397,52.9113,53.4404,308700.0
2007-02-27 15:30:00,77.78,77.85,77.01,77.15,90800.0,53.4473,53.4954,52.9182,53.0144,90800.0
2007-02-28 09:30:00,77.0,77.25,76.42,76.89,206400.0,52.9113,53.0831,52.5127,52.8357,206400.0
2007-02-28 10:00:00,76.88,77.98,76.36,77.98,287500.0,52.8288,53.5847,52.4715,53.5847,287500.0
2007-02-28 10:30:00,77.98,78.34,76.94,77.86,185400.0,53.5847,53.8321,52.8701,53.5023,185400.0
2007-02-28 11:00:00,78.29,78.36,77.82,78.23,93800.0,53.7977,53.8458,53.4748,53.7565,93800.0
2007-02-28 11:30:00,78.23,78.38,77.91,78.03,119600.0,53.7565,53.8596,53.5366,53.6191,119600.0
2007-02-28 12:00:00,78.14,78.28,77.81,78.01,108300.0,53.6947,53.7909,53.4679,53.6053,108300.0
2007-02-28 12:30:00,78.0,78.11,77.78,78.11,64800.0,53.5985,53.674,53.4473,53.674,64800.0
2007-02-28 13:00:00,78.1,78.13,77.93,78.07,48500.0,53.6672,53.6878,53.5504,53.6466,48500.0
2007-02-28 13:30:00,78.07,78.16,77.94,77.99,115700.0,53.6466,53.7084,53.5572,53.5916,115700.0
2007-02-28 14:00:00,78.0,78.08,77.69,77.89,127600.0,53.5985,53.6534,53.3854,53.5229,127600.0
2007-02-28 14:30:00,77.9,77.98,77.8,77.84,84000.0,53.5297,53.5847,53.461,53.4885,84000.0
2007-02-28 15:00:00,77.86,78.35,77.82,78.28,112000.0,53.5023,53.839,53.4748,53.7909,112000.0
2007-02-28 15:30:00,78.25,78.37,78.03,78.15,158700.0,53.7702,53.8527,53.6191,53.7015,158700.0
2007-03-01 09:30:00,77.0,77.35,75.53,76.85,290800.0,52.9113,53.1518,51.9012,52.8082,290800.0
2007-03-01 10:00:00,76.84,78.0,76.49,77.63,236100.0,52.8014,53.5985,52.5608,53.3442,236100.0
2007-03-01 10:30:00,77.35,77.99,76.99,77.3,135000.0,53.1518,53.5916,52.9044,53.1174,135000.0
2007-03-01 11:00:00,77.21,77.84,77.01,77.24,131800.0,53.0556,53.4885,52.9182,53.0762,131800.0
2007-03-01 11:30:00,77.74,77.88,77.02,77.79,85700.0,53.4198,53.516,52.925,53.4542,85700.0
2007-03-01 12:00:00,77.75,77.83,77.35,77.52,98400.0,53.4267,53.4816,53.1518,53.2686,98400.0
2007-03-01 12:30:00,77.48,77.48,77.2,77.48,55900.0,53.2411,53.2411,53.0487,53.2411,55900.0
2007-03-01 13:00:00,77.46,77.69,77.19,77.45,72900.0,53.2274,53.3854,53.0419,53.2205,72900.0
2007-03-01 13:30:00,77.47,77.87,77.3,77.87,72300.0,53.2343,53.5091,53.1174,53.5091,72300.0
2007-03-01 14:00:00,77.87,78.08,77.85,77.99,79900.0,53.5091,53.6534,53.4954,53.5916,79900.0
2007-03-01 14:30:00,77.98,78.41,77.94,78.41,99900.0,53.5847,53.8802,53.5572,53.8802,99900.0
2007-03-01 15:00:00,78.37,78.41,77.98,78.14,123000.0,53.8527,53.8802,53.5847,53.6947,123000.0
2007-03-01 15:30:00,78.15,78.15,77.75,77.83,150300.0,53.7015,53.7015,53.4267,53.4816,150300.0
2007-03-02 09:30:00,76.33,77.69,76.33,77.15,145200.0,52.5734,53.5101,52.5734,53.1382,145200.0
2007-03-02 10:00:00,77.11,77.63,77.0,77.5,158500.0,53.1106,53.4688,53.0349,53.3792,158500.0
2007-03-02 10:30:00,77.47,77.62,77.17,77.23,104200.0,53.3586,53.4619,53.1519,53.1933,104200.0
2007-03-02 11:00:00,77.24,77.31,77.07,77.1,82600.0,53.2002,53.2484,53.0831,53.1037,82600.0
2007-03-02 11:30:00,77.1,77.1,76.9,76.94,91400.0,53.1037,53.1037,52.966,52.9935,91400.0
2007-03-02 12:00:00,76.94,77.0,76.34,76.37,130400.0,52.9935,53.0349,52.5803,52.6009,130400.0
2007-03-02 12:30:00,76.37,76.44,76.02,76.06,265100.0,52.6009,52.6491,52.3599,52.3874,265100.0
2007-03-02 13:00:00,76.1,76.14,75.93,75.95,196800.0,52.415,52.4425,52.2979,52.3117,196800.0
2007-03-02 13:30:00,75.96,76.17,75.81,76.08,122900.0,52.3185,52.4632,52.2152,52.4012,122900.0
2007-03-02 14:00:00,76.09,76.09,75.65,75.86,98200.0,52.4081,52.4081,52.105,52.2497,98200.0
2007-03-02 14:30:00,75.84,75.91,75.67,75.73,169700.0,52.2359,52.2841,52.1188,52.1601,169700.0
2007-03-02 15:00:00,75.73,75.74,75.48,75.61,238200.0,52.1601,52.167,51.9879,52.0775,238200.0
2007-03-02 15:30:00,75.61,75.68,74.79,74.99,555600.0,52.0775,52.1257,51.5127,51.6504,555600.0
2007-03-05 09:30:00,74.54,75.07,73.86,74.65,278800.0,51.3405,51.7055,50.8721,51.4163,278800.0
2007-03-05 10:00:00,74.65,74.8,73.88,74.19,205500.0,51.4163,51.5196,50.8859,51.0994,205500.0
2007-03-05 10:30:00,74.24,74.29,73.75,74.13,107800.0,51.1339,51.1683,50.7964,51.0581,107800.0
2007-03-05 11:00:00,74.11,74.61,74.04,74.44,115500.0,51.0443,51.3887,50.9961,51.2716,115500.0
2007-03-05 11:30:00,74.46,74.71,74.39,74.58,100300.0,51.2854,51.4576,51.2372,51.368,100300.0
2007-03-05 12:00:00,74.58,74.61,74.31,74.49,53400.0,51.368,51.3887,51.1821,51.3061,53400.0
2007-03-05 12:30:00,74.48,74.49,73.99,74.01,72800.0,51.2992,51.3061,50.9617,50.9755,72800.0
2007-03-05 13:00:00,74.0,74.25,74.0,74.13,63000.0,50.9686,51.1408,50.9686,51.0581,63000.0
2007-03-05 13:30:00,74.13,74.46,74.08,74.34,128000.0,51.0581,51.2854,51.0237,51.2027,128000.0
2007-03-05 14:00:00,74.37,74.56,74.01,74.03,99200.0,51.2234,51.3543,50.9755,50.9892,99200.0
2007-03-05 14:30:00,74.01,74.31,73.99,74.2,57700.0,50.9755,51.1821,50.9617,51.1063,57700.0
2007-03-05 15:00:00,74.2,74.21,73.71,74.05,105200.0,51.1063,51.1132,50.7688,51.003,105200.0
2007-03-05 15:30:00,74.05,74.06,73.37,73.37,210300.0,51.003,51.0099,50.5346,50.5346,210300.0
2007-03-06 09:30:00,74.55,75.0,74.07,74.34,207200.0,51.3474,51.6573,51.0168,51.2027,207200.0
2007-03-06 10:00:00,74.29,74.41,73.75,74.09,178700.0,51.1683,51.251,50.7964,51.0306,178700.0
2007-03-06 10:30:00,74.09,74.18,73.88,74.0,83000.0,51.0306,51.0925,50.8859,50.9686,83000.0
2007-03-06 11:00:00,74.0,74.32,73.99,74.24,84000.0,50.9686,51.189,50.9617,51.1339,84000.0
2007-03-06 11:30:00,74.25,74.4,74.14,74.2,84500.0,51.1408,51.2441,51.065,51.1063,84500.0
2007-03-06 12:00:00,74.21,74.32,74.07,74.18,110600.0,51.1132,51.189,51.0168,51.0925,110600.0
2007-03-06 12:30:00,74.16,74.37,74.13,74.31,145200.0,51.0788,51.2234,51.0581,51.1821,145200.0
2007-03-06 13:00:00,74.33,74.63,74.28,74.38,93900.0,51.1959,51.4025,51.1614,51.2303,93900.0
2007-03-06 13:30:00,74.38,74.55,74.3,74.4,101100.0,51.2303,51.3474,51.1752,51.2441,101100.0
2007-03-06 14:00:00,74.38,74.68,74.35,74.67,105800.0,51.2303,51.4369,51.2096,51.43,105800.0
2007-03-06 14:30:00,74.68,75.1,74.66,75.07,106500.0,51.4369,51.7262,51.4231,51.7055,106500.0
2007-03-06 15:00:00,75.07,75.11,74.83,74.97,167900.0,51.7055,51.7331,51.5402,51.6367,167900.0
2007-03-06 15:30:00,74.96,74.96,74.45,74.52,254100.0,51.6298,51.6298,51.2785,51.3267,254100.0
2007-03-07 09:30:00,74.43,74.8,74.4,74.5,134200.0,51.2647,51.5196,51.2441,51.3129,134200.0
2007-03-07 10:00:00,74.5,74.55,73.87,74.06,105200.0,51.3129,51.3474,50.879,51.0099,105200.0
2007-03-07 10:30:00,74.03,74.68,73.97,74.44,116600.0,50.9892,51.4369,50.9479,51.2716,116600.0
2007-03-07 11:00:00,74.45,74.45,73.9,74.08,90600.0,51.2785,51.2785,50.8997,51.0237,90600.0
2007-03-07 11:30:00,74.08,74.22,73.75,74.22,111000.0,51.0237,51.1201,50.7964,51.1201,111000.0
2007-03-07 12:00:00,74.21,74.71,74.17,74.71,79000.0,51.1132,51.4576,51.0857,51.4576,79000.0
2007-03-07 12:30:00,74.69,74.84,74.64,74.75,87500.0,51.4438,51.5471,51.4094,51.4851,87500.0
2007-03-07 13:00:00,74.75,74.75,74.58,74.65,58900.0,51.4851,51.4851,51.368,51.4163,58900.0
2007-03-07 13:30:00,74.66,74.73,74.61,74.62,61400.0,51.4231,51.4714,51.3887,51.3956,61400.0
2007-03-07 14:00:00,74.6,74.7,74.3,74.67,96400.0,51.3818,51.4507,51.1752,51.43,96400.0
2007-03-07 14:30:00,74.68,74.85,74.62,74.78,53800.0,51.4369,51.554,51.3956,51.5058,53800.0
2007-03-07 15:00:00,74.78,75.08,74.72,74.85,108500.0,51.5058,51.7124,51.4645,51.554,108500.0
2007-03-07 15:30:00,74.82,74.84,74.56,74.6,141700.0,51.5334,51.5471,51.3543,51.3818,141700.0
2007-03-08 09:30:00,74.23,76.3,74.23,75.95,439500.0,51.127,52.5527,51.127,52.3117,439500.0
2007-03-08 10:00:00,75.98,76.07,75.35,75.59,349100.0,52.3323,52.3943,51.8984,52.0637,349100.0
2007-03-08 10:30:00,75.59,75.74,75.41,75.5,201400.0,52.0637,52.167,51.9397,52.0017,201400.0
2007-03-08 11:00:00,75.53,75.6,75.18,75.41,150200.0,52.0224,52.0706,51.7813,51.9397,150200.0
2007-03-08 11:30:00,75.4,75.55,75.36,75.52,96200.0,51.9328,52.0361,51.9053,52.0155,96200.0
2007-03-08 12:00:00,75.53,75.54,75.25,75.27,85600.0,52.0224,52.0293,51.8295,51.8433,85600.0
2007-03-08 12:30:00,75.27,75.28,75.06,75.1,85400.0,51.8433,51.8502,51.6987,51.7262,85400.0
2007-03-08 13:00:00,75.07,75.48,74.94,75.32,129800.0,51.7055,51.9879,51.616,51.8777,129800.0
2007-03-08 13:30:00,75.31,75.51,75.07,75.35,76700.0,51.8708,52.0086,51.7055,51.8984,76700.0
2007-03-08 14:00:00,75.35,75.37,74.91,75.0,130700.0,51.8984,51.9122,51.5953,51.6573,130700.0
2007-03-08 14:30:00,74.98,75.3,74.79,75.23,118100.0,51.6436,51.864,51.5127,51.8157,118100.0
2007-03-08 15:00:00,75.25,75.35,74.8,75.04,121100.0,51.8295,51.8984,51.5196,51.6849,121100.0
2007-03-08 15:30:00,75.01,75.1,74.66,74.77,242500.0,51.6642,51.7262,51.4231,51.4989,242500.0
2007-03-09 09:30:00,74.83,75.74,74.75,74.75,149400.0,51.5402,52.167,51.4851,51.4851,149400.0
2007-03-09 10:00:00,74.75,74.86,74.52,74.79,125500.0,51.4851,51.5609,51.3267,51.5127,125500.0
2007-03-09 10:30:00,74.79,74.85,74.59,74.76,63200.0,51.5127,51.554,51.3749,51.492,63200.0
2007-03-09 11:00:00,74.74,74.89,74.7,74.78,71000.0,51.4782,51.5816,51.4507,51.5058,71000.0
2007-03-09 11:30:00,74.78,74.92,74.71,74.75,59000.0,51.5058,51.6022,51.4576,51.4851,59000.0
2007-03-09 12:00:00,74.74,74.81,74.72,74.79,88900.0,51.4782,51.5265,51.4645,51.5127,88900.0
2007-03-09 12:30:00,74.8,74.83,74.72,74.79,51600.0,51.5196,51.5402,51.4645,51.5127,51600.0
2007-03-09 13:00:00,74.78,74.83,74.53,74.72,46500.0,51.5058,51.5402,51.3336,51.4645,46500.0
2007-03-09 13:30:00,74.71,74.8,74.53,74.63,60200.0,51.4576,51.5196,51.3336,51.4025,60200.0
2007-03-09 14:00:00,74.59,74.8,74.45,74.69,88400.0,51.3749,51.5196,51.2785,51.4438,88400.0
2007-03-09 14:30:00,74.71,74.95,74.6,74.85,92700.0,51.4576,51.6229,51.3818,51.554,92700.0
2007-03-09 15:00:00,74.91,75.02,74.77,75.01,66600.0,51.5953,51.6711,51.4989,51.6642,66600.0
2007-03-09 15:30:00,75.03,75.19,74.95,75.13,89800.0,51.678,51.7882,51.6229,51.7469,89800.0
2007-03-12 09:30:00,75.15,76.1,75.15,75.76,144500.0,51.7606,52.415,51.7606,52.1808,144500.0
2007-03-12 10:00:00,75.78,75.82,75.48,75.79,76500.0,52.1946,52.2221,51.9879,52.2015,76500.0
2007-03-12 10:30:00,75.83,76.08,75.77,75.96,102000.0,52.229,52.4012,52.1877,52.3185,102000.0
2007-03-12 11:00:00,75.97,75.97,75.49,75.6,63000.0,52.3254,52.3254,51.9948,52.0706,63000.0
2007-03-12 11:30:00,75.67,75.73,75.38,75.68,48900.0,52.1188,52.1601,51.9191,52.1257,48900.0
2007-03-12 12:00:00,75.69,75.99,75.69,75.85,51700.0,52.1326,52.3392,52.1326,52.2428,51700.0
2007-03-12 12:30:00,75.86,76.09,75.86,76.06,56000.0,52.2497,52.4081,52.2497,52.3874,56000.0
2007-03-12 13:00:00,76.05,76.1,75.95,76.03,51300.0,52.3805,52.415,52.3117,52.3668,51300.0
2007-03-12 13:30:00,76.04,76.09,75.94,76.07,31200.0,52.3736,52.4081,52.3048,52.3943,31200.0
2007-03-12 14:00:00,76.07,76.16,75.92,76.1,63400.0,52.3943,52.4563,52.291,52.415,63400.0
2007-03-12 14:30:00,76.1,76.37,76.05,76.25,56000.0,52.415,52.6009,52.3805,52.5183,56000.0
2007-03-12 15:00:00,76.25,76.27,76.07,76.17,49300.0,52.5183,52.5321,52.3943,52.4632,49300.0
2007-03-12 15:30:00,76.17,76.2,75.74,75.86,156200.0,52.4632,52.4838,52.167,52.2497,156200.0
2007-03-13 09:30:00,75.48,75.49,74.99,75.14,141700.0,51.9879,51.9948,51.6504,51.7538,141700.0
2007-03-13 10:00:00,75.11,75.21,74.9,75.02,108200.0,51.7331,51.802,51.5885,51.6711,108200.0
2007-03-13 10:30:00,75.01,75.25,74.79,75.15,111400.0,51.6642,51.8295,51.5127,51.7606,111400.0
2007-03-13 11:00:00,75.14,75.24,74.88,74.89,81800.0,51.7538,51.8226,51.5747,51.5816,81800.0
2007-03-13 11:30:00,74.88,75.09,74.75,74.84,54100.0,51.5747,51.7193,51.4851,51.5471,54100.0
2007-03-13 12:00:00,74.83,74.85,74.24,74.24,87400.0,51.5402,51.554,51.1339,51.1339,87400.0
2007-03-13 12:30:00,74.25,74.77,74.24,74.69,82000.0,51.1408,51.4989,51.1339,51.4438,82000.0
2007-03-13 13:00:00,74.69,74.75,74.27,74.29,43200.0,51.4438,51.4851,51.1545,51.1683,43200.0
2007-03-13 13:30:00,74.29,74.67,74.24,74.59,138800.0,51.1683,51.43,51.1339,51.3749,138800.0
2007-03-13 14:00:00,74.6,74.6,73.93,74.0,182500.0,51.3818,51.3818,50.9204,50.9686,182500.0
2007-03-13 14:30:00,73.97,74.24,73.96,74.03,75700.0,50.9479,51.1339,50.941,50.9892,75700.0
2007-03-13 15:00:00,74.01,74.12,73.86,74.01,89500.0,50.9755,51.0512,50.8721,50.9755,89500.0
2007-03-13 15:30:00,74.02,74.31,73.83,73.87,230800.0,50.9823,51.1821,50.8515,50.879,230800.0
2007-03-14 09:30:00,74.05,74.2,72.74,72.84,239700.0,51.003,51.1063,50.1007,50.1696,239700.0
2007-03-14 10:00:00,72.84,73.16,72.39,72.98,175200.0,50.1696,50.39,49.8597,50.266,175200.0
2007-03-14 10:30:00,73.0,73.64,72.93,73.27,128800.0,50.2798,50.7206,50.2316,50.4658,128800.0
2007-03-14 11:00:00,73.33,73.34,72.77,72.78,77000.0,50.5071,50.514,50.1214,50.1283,77000.0
2007-03-14 11:30:00,72.8,73.03,72.58,72.69,74000.0,50.142,50.3005,49.9905,50.0663,74000.0
2007-03-14 12:00:00,72.7,72.72,72.06,72.27,206500.0,50.0732,50.0869,49.6324,49.777,206500.0
2007-03-14 12:30:00,72.32,72.57,71.75,72.18,120700.0,49.8114,49.9836,49.4188,49.715,120700.0
2007-03-14 13:00:00,72.16,73.33,72.12,73.14,178200.0,49.7012,50.5071,49.6737,50.3762,178200.0
2007-03-14 13:30:00,73.13,73.3,72.78,73.16,81400.0,50.3693,50.4864,50.1283,50.39,81400.0
2007-03-14 14:00:00,73.06,73.6,72.96,73.55,68200.0,50.3211,50.6931,50.2522,50.6586,68200.0
2007-03-14 14:30:00,73.55,74.0,73.45,73.57,75900.0,50.6586,50.9686,50.5897,50.6724,75900.0
2007-03-14 15:00:00,73.59,74.25,73.59,74.06,163300.0,50.6862,51.1408,50.6862,51.0099,163300.0
2007-03-14 15:30:00,74.08,74.08,73.7,73.83,110800.0,51.0237,51.0237,50.7619,50.8515,110800.0
2007-03-15 09:30:00,73.65,74.6,73.52,73.86,272600.0,50.7275,51.3818,50.638,50.8721,272600.0
2007-03-15 10:00:00,73.84,74.06,73.37,74.04,191000.0,50.8584,51.0099,50.5346,50.9961,191000.0
2007-03-15 10:30:00,74.07,74.13,73.69,73.69,111600.0,51.0168,51.0581,50.755,50.755,111600.0
2007-03-15 11:00:00,73.69,73.72,73.14,73.52,84900.0,50.755,50.7757,50.3762,50.638,84900.0
2007-03-15 11:30:00,73.51,73.52,73.11,73.11,63400.0,50.6311,50.638,50.3556,50.3556,63400.0
2007-03-15 12:00:00,73.11,73.27,73.02,73.21,138700.0,50.3556,50.4658,50.2936,50.4244,138700.0
2007-03-15 12:30:00,73.23,73.47,73.11,73.45,49700.0,50.4382,50.6035,50.3556,50.5897,49700.0
2007-03-15 13:00:00,73.45,73.5,73.2,73.28,101200.0,50.5897,50.6242,50.4176,50.4727,101200.0
2007-03-15 13:30:00,73.29,73.29,72.94,73.09,122200.0,50.4795,50.4795,50.2385,50.3418,122200.0
2007-03-15 14:00:00,73.1,73.26,72.94,73.13,64200.0,50.3487,50.4589,50.2385,50.3693,64200.0
2007-03-15 14:30:00,73.13,73.3,73.01,73.15,74200.0,50.3693,50.4864,50.2867,50.3831,74200.0
2007-03-15 15:00:00,73.14,73.33,73.07,73.17,82100.0,50.3762,50.5071,50.328,50.3969,82100.0
2007-03-15 15:30:00,73.17,73.32,72.99,73.05,159800.0,50.3969,50.5002,50.2729,50.3142,159800.0
2007-03-16 09:30:00,73.13,73.76,72.34,73.74,287200.0,50.3693,50.8033,49.8252,50.7895,287200.0
2007-03-16 10:00:00,73.74,73.87,73.58,73.77,123800.0,50.7895,50.879,50.6793,50.8101,123800.0
2007-03-16 10:30:00,73.74,73.75,73.15,73.39,107900.0,50.7895,50.7964,50.3831,50.5484,107900.0
2007-03-16 11:00:00,73.35,73.49,73.22,73.34,79300.0,50.5209,50.6173,50.4313,50.514,79300.0
2007-03-16 11:30:00,73.37,73.42,73.16,73.23,56800.0,50.5346,50.5691,50.39,50.4382,56800.0
2007-03-16 12:00:00,73.23,73.61,73.23,73.37,93000.0,50.4382,50.6999,50.4382,50.5346,93000.0
2007-03-16 12:30:00,73.36,73.51,73.25,73.48,62100.0,50.5278,50.6311,50.452,50.6104,62100.0
2007-03-16 13:00:00,73.47,73.54,73.38,73.47,100200.0,50.6035,50.6517,50.5415,50.6035,100200.0
2007-03-16 13:30:00,73.46,73.64,73.46,73.58,54100.0,50.5966,50.7206,50.5966,50.6793,54100.0
2007-03-16 14:00:00,73.6,73.64,73.41,73.5,78000.0,50.6931,50.7206,50.5622,50.6242,78000.0
2007-03-16 14:30:00,73.5,73.68,73.39,73.63,72300.0,50.6242,50.7482,50.5484,50.7137,72300.0
2007-03-16 15:00:00,73.65,73.67,73.49,73.67,107000.0,50.7275,50.7413,50.6173,50.7413,107000.0
2007-03-16 15:30:00,73.68,73.69,73.54,73.57,183400.0,50.7482,50.755,50.6517,50.6724,183400.0
2007-03-19 09:30:00,74.11,74.54,74.0,74.01,119900.0,51.0443,51.3405,50.9686,50.9755,119900.0
2007-03-19 10:00:00,74.01,74.13,73.95,74.06,78800.0,50.9755,51.0581,50.9341,51.0099,78800.0
2007-03-19 10:30:00,74.05,74.56,74.01,74.55,73900.0,51.003,51.3543,50.9755,51.3474,73900.0
2007-03-19 11:00:00,74.54,74.67,74.38,74.63,84600.0,51.3405,51.43,51.2303,51.4025,84600.0
2007-03-19 11:30:00,74.58,75.03,74.55,75.0,94800.0,51.368,51.678,51.3474,51.6573,94800.0
2007-03-19 12:00:00,75.0,75.1,74.75,74.79,51800.0,51.6573,51.7262,51.4851,51.5127,51800.0
2007-03-19 12:30:00,74.78,74.83,74.58,74.59,40600.0,51.5058,51.5402,51.368,51.3749,40600.0
2007-03-19 13:00:00,74.58,74.61,74.48,74.48,26700.0,51.368,51.3887,51.2992,51.2992,26700.0
2007-03-19 13:30:00,74.48,74.52,74.39,74.42,33900.0,51.2992,51.3267,51.2372,51.2578,33900.0
2007-03-19 14:00:00,74.42,74.59,74.35,74.35,25200.0,51.2578,51.3749,51.2096,51.2096,25200.0
2007-03-19 14:30:00,74.36,74.44,74.24,74.35,26000.0,51.2165,51.2716,51.1339,51.2096,26000.0
2007-03-19 15:00:00,74.38,74.48,74.18,74.32,34100.0,51.2303,51.2992,51.0925,51.189,34100.0
2007-03-19 15:30:00,74.3,74.39,74.18,74.35,52900.0,51.1752,51.2372,51.0925,51.2096,52900.0
2007-03-20 09:30:00,74.41,75.28,74.01,75.28,217100.0,51.251,51.8502,50.9755,51.8502,217100.0
2007-03-20 10:00:00,75.28,75.79,75.17,75.58,223400.0,51.8502,52.2015,51.7744,52.0568,223400.0
2007-03-20 10:30:00,75.57,75.92,75.32,75.86,64200.0,52.0499,52.291,51.8777,52.2497,64200.0
2007-03-20 11:00:00,75.88,76.1,75.73,76.08,102600.0,52.2634,52.415,52.1601,52.4012,102600.0
2007-03-20 11:30:00,76.08,76.13,75.84,75.84,99800.0,52.4012,52.4356,52.2359,52.2359,99800.0
2007-03-20 12:00:00,75.85,76.0,75.53,75.94,89700.0,52.2428,52.3461,52.0224,52.3048,89700.0
2007-03-20 12:30:00,75.95,75.95,75.73,75.73,24300.0,52.3117,52.3117,52.1601,52.1601,24300.0
2007-03-20 13:00:00,75.73,75.73,75.42,75.46,46700.0,52.1601,52.1601,51.9466,51.9742,46700.0
2007-03-20 13:30:00,75.46,75.46,75.25,75.31,31400.0,51.9742,51.9742,51.8295,51.8708,31400.0
2007-03-20 14:00:00,75.31,75.57,75.25,75.36,51600.0,51.8708,52.0499,51.8295,51.9053,51600.0
2007-03-20 14:30:00,75.36,75.45,75.25,75.45,31900.0,51.9053,51.9673,51.8295,51.9673,31900.0
2007-03-20 15:00:00,75.45,75.99,75.44,75.74,139600.0,51.9673,52.3392,51.9604,52.167,139600.0
2007-03-20 15:30:00,75.73,75.89,75.67,75.88,101900.0,52.1601,52.2703,52.1188,52.2634,101900.0
2007-03-21 09:30:00,75.77,75.91,75.25,75.46,102500.0,52.1877,52.2841,51.8295,51.9742,102500.0
2007-03-21 10:00:00,75.43,75.51,75.26,75.51,64200.0,51.9535,52.0086,51.8364,52.0086,64200.0
2007-03-21 10:30:00,75.51,75.75,75.44,75.63,55800.0,52.0086,52.1739,51.9604,52.0912,55800.0
2007-03-21 11:00:00,75.63,75.68,75.16,75.4,41100.0,52.0912,52.1257,51.7675,51.9328,41100.0
2007-03-21 11:30:00,75.4,75.48,75.29,75.38,43300.0,51.9328,51.9879,51.8571,51.9191,43300.0
2007-03-21 12:00:00,75.38,75.41,75.21,75.39,37800.0,51.9191,51.9397,51.802,51.9259,37800.0
2007-03-21 12:30:00,75.39,75.61,75.29,75.6,46900.0,51.9259,52.0775,51.8571,52.0706,46900.0
2007-03-21 13:00:00,75.6,75.65,75.53,75.59,33400.0,52.0706,52.105,52.0224,52.0637,33400.0
2007-03-21 13:30:00,75.6,75.84,75.57,75.84,45300.0,52.0706,52.2359,52.0499,52.2359,45300.0
2007-03-21 14:00:00,75.81,76.45,75.68,76.25,174800.0,52.2152,52.656,52.1257,52.5183,174800.0
2007-03-21 14:30:00,76.26,76.82,75.94,76.81,96500.0,52.5252,52.9109,52.3048,52.904,96500.0
2007-03-21 15:00:00,76.81,76.99,76.26,76.29,153300.0,52.904,53.028,52.5252,52.5458,153300.0
2007-03-21 15:30:00,76.29,76.57,76.14,76.5,117400.0,52.5458,52.7387,52.4425,52.6905,117400.0
2007-03-22 09:30:00,75.73,76.91,75.73,75.9,130600.0,52.1601,52.9729,52.1601,52.2772,130600.0
2007-03-22 10:00:00,75.91,76.1,75.7,75.74,68700.0,52.2841,52.415,52.1395,52.167,68700.0
2007-03-22 10:30:00,75.75,75.88,75.5,75.79,63500.0,52.1739,52.2634,52.0017,52.2015,63500.0
2007-03-22 11:00:00,75.76,75.76,75.31,75.41,113500.0,52.1808,52.1808,51.8708,51.9397,113500.0
2007-03-22 11:30:00,75.41,75.56,75.34,75.56,52800.0,51.9397,52.043,51.8915,52.043,52800.0
2007-03-22 12:00:00,75.56,75.97,75.54,75.97,48000.0,52.043,52.3254,52.0293,52.3254,48000.0
2007-03-22 12:30:00,75.97,76.29,75.97,76.0,51300.0,52.3254,52.5458,52.3254,52.3461,51300.0
2007-03-22 13:00:00,75.98,76.08,75.86,75.89,21700.0,52.3323,52.4012,52.2497,52.2703,21700.0
2007-03-22 13:30:00,75.9,75.9,75.71,75.81,26000.0,52.2772,52.2772,52.1464,52.2152,26000.0
2007-03-22 14:00:00,75.83,76.05,75.83,76.01,29100.0,52.229,52.3805,52.229,52.353,29100.0
2007-03-22 14:30:00,76.01,76.05,75.93,76.03,27800.0,52.353,52.3805,52.2979,52.3668,27800.0
2007-03-22 15:00:00,76.02,76.03,75.77,75.81,56700.0,52.3599,52.3668,52.1877,52.2152,56700.0
2007-03-22 15:30:00,75.82,76.1,75.78,75.99,89700.0,52.2221,52.415,52.1946,52.3392,89700.0
2007-03-23 09:30:00,76.1,76.93,76.1,76.34,162000.0,52.415,52.9866,52.415,52.5803,162000.0
2007-03-23 10:00:00,76.35,77.34,76.35,77.0,184300.0,52.5872,53.269,52.5872,53.0349,184300.0
2007-03-23 10:30:00,77.0,77.47,76.89,77.47,88100.0,53.0349,53.3586,52.9591,53.3586,88100.0
2007-03-23 11:00:00,77.48,77.8,77.29,77.36,242800.0,53.3655,53.5859,53.2346,53.2828,242800.0
2007-03-23 11:30:00,77.36,77.48,77.31,77.36,68700.0,53.2828,53.3655,53.2484,53.2828,68700.0
2007-03-23 12:00:00,77.36,77.7,77.36,77.69,73800.0,53.2828,53.517,53.2828,53.5101,73800.0
2007-03-23 12:30:00,77.69,77.69,77.4,77.5,79200.0,53.5101,53.5101,53.3104,53.3792,79200.0
2007-03-23 13:00:00,77.49,77.65,77.39,77.59,98000.0,53.3724,53.4826,53.3035,53.4412,98000.0
2007-03-23 13:30:00,77.59,77.66,77.47,77.47,66100.0,53.4412,53.4894,53.3586,53.3586,66100.0
2007-03-23 14:00:00,77.47,77.61,77.4,77.57,77400.0,53.3586,53.455,53.3104,53.4275,77400.0
2007-03-23 14:30:00,77.54,77.67,77.45,77.6,82300.0,53.4068,53.4963,53.3448,53.4481,82300.0
2007-03-23 15:00:00,77.59,77.7,77.5,77.64,101400.0,53.4412,53.517,53.3792,53.4757,101400.0
2007-03-23 15:30:00,77.64,77.68,77.44,77.49,136700.0,53.4757,53.5032,53.3379,53.3724,136700.0
2007-03-26 09:30:00,77.53,78.0,77.11,77.38,74600.0,53.3999,53.7236,53.1106,53.2966,74600.0
2007-03-26 10:00:00,77.35,77.35,76.32,76.53,156800.0,53.2759,53.2759,52.5665,52.7111,156800.0
2007-03-26 10:30:00,76.53,77.11,76.44,77.11,133500.0,52.7111,53.1106,52.6491,53.1106,133500.0
2007-03-26 11:00:00,77.07,77.2,76.84,76.96,99400.0,53.0831,53.1726,52.9247,53.0073,99400.0
2007-03-26 11:30:00,76.94,77.13,76.83,77.09,28900.0,52.9935,53.1244,52.9178,53.0968,28900.0
2007-03-26 12:00:00,77.1,77.28,77.1,77.19,61600.0,53.1037,53.2277,53.1037,53.1657,61600.0
2007-03-26 12:30:00,77.2,77.2,77.06,77.06,34700.0,53.1726,53.1726,53.0762,53.0762,34700.0
2007-03-26 13:00:00,77.07,77.16,76.79,77.15,75000.0,53.0831,53.1451,52.8902,53.1382,75000.0
2007-03-26 13:30:00,77.18,77.41,77.15,77.17,88700.0,53.1588,53.3173,53.1382,53.1519,88700.0
2007-03-26 14:00:00,77.17,77.24,76.96,77.07,25500.0,53.1519,53.2002,53.0073,53.0831,25500.0
2007-03-26 14:30:00,77.07,77.1,76.82,76.88,41600.0,53.0831,53.1037,52.9109,52.9522,41600.0
2007-03-26 15:00:00,76.85,76.92,76.69,76.89,45700.0,52.9315,52.9798,52.8213,52.9591,45700.0
2007-03-26 15:30:00,76.88,77.16,76.86,77.16,97900.0,52.9522,53.1451,52.9384,53.1451,97900.0
2007-03-27 09:30:00,77.16,77.17,76.72,76.75,123600.0,53.1451,53.1519,52.842,52.8627,123600.0
2007-03-27 10:00:00,76.75,76.85,76.21,76.33,85000.0,52.8627,52.9315,52.4907,52.5734,85000.0
2007-03-27 10:30:00,76.28,76.29,76.02,76.2,78400.0,52.5389,52.5458,52.3599,52.4838,78400.0
2007-03-27 11:00:00,76.19,76.25,75.78,75.9,129100.0,52.477,52.5183,52.1946,52.2772,129100.0
2007-03-27 11:30:00,75.9,76.0,75.72,75.74,92200.0,52.2772,52.3461,52.1532,52.167,92200.0
2007-03-27 12:00:00,75.74,75.97,75.65,75.79,69900.0,52.167,52.3254,52.105,52.2015,69900.0
2007-03-27 12:30:00,75.79,75.99,75.78,75.98,25600.0,52.2015,52.3392,52.1946,52.3323,25600.0
2007-03-27 13:00:00,75.98,75.99,75.52,75.54,164600.0,52.3323,52.3392,52.0155,52.0293,164600.0
2007-03-27 13:30:00,75.54,75.55,75.36,75.44,154700.0,52.0293,52.0361,51.9053,51.9604,154700.0
2007-03-27 14:00:00,75.42,75.54,75.21,75.51,208400.0,51.9466,52.0293,51.802,52.0086,208400.0
2007-03-27 14:30:00,75.51,75.79,75.44,75.55,87700.0,52.0086,52.2015,51.9604,52.0361,87700.0
2007-03-27 15:00:00,75.55,75.97,75.55,75.9,96500.0,52.0361,52.3254,52.0361,52.2772,96500.0
2007-03-27 15:30:00,75.91,76.0,75.67,75.84,136700.0,52.2841,52.3461,52.1188,52.2359,136700.0
2007-03-28 09:30:00,77.0,77.0,76.01,76.4,483500.0,53.0349,53.0349,52.353,52.6216,483500.0
2007-03-28 10:00:00,76.4,76.52,76.33,76.43,191300.0,52.6216,52.7042,52.5734,52.6423,191300.0
2007-03-28 10:30:00,76.42,76.42,75.46,75.8,428900.0,52.6354,52.6354,51.9742,52.2083,428900.0
2007-03-28 11:00:00,75.81,76.5,75.59,76.0,274400.0,52.2152,52.6905,52.0637,52.3461,274400.0
2007-03-28 11:30:00,75.98,76.08,75.78,76.0,76700.0,52.3323,52.4012,52.1946,52.3461,76700.0
2007-03-28 12:00:00,75.99,76.27,75.99,76.02,145400.0,52.3392,52.5321,52.3392,52.3599,145400.0
2007-03-28 12:30:00,76.02,76.06,75.64,75.98,118100.0,52.3599,52.3874,52.0981,52.3323,118100.0
2007-03-28 13:00:00,75.96,76.12,75.76,76.09,89500.0,52.3185,52.4287,52.1808,52.4081,89500.0
2007-03-28 13:30:00,76.1,76.33,76.0,76.14,166700.0,52.415,52.5734,52.3461,52.4425,166700.0
2007-03-28 14:00:00,76.16,76.27,75.72,75.84,152800.0,52.4563,52.5321,52.1532,52.2359,152800.0
2007-03-28 14:30:00,75.83,75.87,75.54,75.68,149700.0,52.229,52.2566,52.0293,52.1257,149700.0
2007-03-28 15:00:00,75.67,75.86,75.31,75.73,318900.0,52.1188,52.2497,51.8708,52.1601,318900.0
2007-03-28 15:30:00,75.75,76.19,75.71,76.08,1340900.0,52.1739,52.477,52.1464,52.4012,1340900.0
2007-03-29 09:30:00,76.3,76.64,75.85,76.35,472000.0,52.5527,52.7869,52.2428,52.5872,472000.0
2007-03-29 10:00:00,76.3,76.9,76.03,76.8,347200.0,52.5527,52.966,52.3668,52.8971,347200.0
2007-03-29 10:30:00,76.8,77.01,76.48,76.6,228400.0,52.8971,53.0417,52.6767,52.7594,228400.0
2007-03-29 11:00:00,76.58,76.6,75.99,76.32,171700.0,52.7456,52.7594,52.3392,52.5665,171700.0
2007-03-29 11:30:00,76.31,76.35,75.92,75.94,158700.0,52.5596,52.5872,52.291,52.3048,158700.0
2007-03-29 12:00:00,75.97,76.09,75.81,75.94,91100.0,52.3254,52.4081,52.2152,52.3048,91100.0
2007-03-29 12:30:00,75.94,76.08,75.75,75.8,132800.0,52.3048,52.4012,52.1739,52.2083,132800.0
2007-03-29 13:00:00,75.8,76.1,75.73,75.86,82100.0,52.2083,52.415,52.1601,52.2497,82100.0
2007-03-29 13:30:00,75.86,76.05,75.65,75.75,87300.0,52.2497,52.3805,52.105,52.1739,87300.0
2007-03-29 14:00:00,75.75,76.03,75.41,76.03,119000.0,52.1739,52.3668,51.9397,52.3668,119000.0
2007-03-29 14:30:00,76.01,76.23,75.95,76.2,135000.0,52.353,52.5045,52.3117,52.4838,135000.0
2007-03-29 15:00:00,76.21,76.36,76.08,76.35,89200.0,52.4907,52.594,52.4012,52.5872,89200.0
2007-03-29 15:30:00,76.35,76.39,75.97,76.06,338500.0,52.5872,52.6147,52.3254,52.3874,338500.0
2007-03-30 09:30:00,76.05,77.06,75.88,76.7,272000.0,52.3805,53.0762,52.2634,52.8282,272000.0
2007-03-30 10:00:00,76.71,76.95,76.16,76.47,128900.0,52.8351,53.0004,52.4563,52.6698,128900.0
2007-03-30 10:30:00,76.45,76.8,76.38,76.61,127500.0,52.656,52.8971,52.6078,52.7662,127500.0
2007-03-30 11:00:00,76.6,76.77,76.45,76.48,111200.0,52.7594,52.8764,52.656,52.6767,111200.0
2007-03-30 11:30:00,76.47,76.47,75.61,76.16,170500.0,52.6698,52.6698,52.0775,52.4563,170500.0
2007-03-30 12:00:00,76.15,76.23,75.72,76.01,104300.0,52.4494,52.5045,52.1532,52.353,104300.0
2007-03-30 12:30:00,76.03,76.13,75.9,75.91,63000.0,52.3668,52.4356,52.2772,52.2841,63000.0
2007-03-30 13:00:00,75.91,76.22,75.9,76.17,86300.0,52.2841,52.4976,52.2772,52.4632,86300.0
2007-03-30 13:30:00,76.18,76.5,76.18,76.18,72400.0,52.4701,52.6905,52.4701,52.4701,72400.0
2007-03-30 14:00:00,76.18,76.29,76.11,76.29,57100.0,52.4701,52.5458,52.4219,52.5458,57100.0
2007-03-30 14:30:00,76.29,76.29,76.03,76.19,119500.0,52.5458,52.5458,52.3668,52.477,119500.0
2007-03-30 15:00:00,76.17,76.18,75.77,75.79,105200.0,52.4632,52.4701,52.1877,52.2015,105200.0
2007-03-30 15:30:00,75.81,75.81,75.54,75.71,278000.0,52.2152,52.2152,52.0293,52.1464,278000.0
2007-04-02 09:30:00,75.87,77.5,75.76,77.1,351000.0,52.2566,53.3792,52.1808,53.1037,351000.0
2007-04-02 10:00:00,77.09,77.1,76.57,76.95,188100.0,53.0968,53.1037,52.7387,53.0004,188100.0
2007-04-02 10:30:00,76.96,77.12,76.92,77.0,173400.0,53.0073,53.1175,52.9798,53.0349,173400.0
2007-04-02 11:00:00,77.0,77.07,76.9,77.02,65500.0,53.0349,53.0831,52.966,53.0486,65500.0
2007-04-02 11:30:00,77.02,77.26,77.02,77.24,120900.0,53.0486,53.2139,53.0486,53.2002,120900.0
2007-04-02 12:00:00,77.24,77.68,77.24,77.6,251300.0,53.2002,53.5032,53.2002,53.4481,251300.0
2007-04-02 12:30:00,77.6,77.61,77.47,77.53,120700.0,53.4481,53.455,53.3586,53.3999,120700.0
2007-04-02 13:00:00,77.54,77.59,77.4,77.54,106400.0,53.4068,53.4412,53.3104,53.4068,106400.0
2007-04-02 13:30:00,77.55,77.58,77.38,77.48,91200.0,53.4137,53.4343,53.2966,53.3655,91200.0
2007-04-02 14:00:00,77.48,77.67,77.11,77.47,166600.0,53.3655,53.4963,53.1106,53.3586,166600.0
2007-04-02 14:30:00,77.47,77.6,77.38,77.4,82800.0,53.3586,53.4481,53.2966,53.3104,82800.0
2007-04-02 15:00:00,77.4,77.7,77.38,77.67,159200.0,53.3104,53.517,53.2966,53.4963,159200.0
2007-04-02 15:30:00,77.68,77.69,77.01,77.04,630400.0,53.5032,53.5101,53.0417,53.0624,630400.0
2007-04-03 09:30:00,77.66,77.94,77.16,77.87,129500.0,53.4894,53.6823,53.1451,53.6341,129500.0
2007-04-03 10:00:00,77.9,78.08,77.81,78.08,182300.0,53.6547,53.7787,53.5928,53.7787,182300.0
2007-04-03 10:30:00,78.08,78.6,78.06,78.32,163700.0,53.7787,54.1369,53.7649,53.944,163700.0
2007-04-03 11:00:00,78.3,78.56,78.27,78.36,95500.0,53.9303,54.1093,53.9096,53.9716,95500.0
2007-04-03 11:30:00,78.36,78.39,78.13,78.39,45200.0,53.9716,53.9922,53.8132,53.9922,45200.0
2007-04-03 12:00:00,78.38,78.39,78.17,78.23,48800.0,53.9854,53.9922,53.8407,53.882,48800.0
2007-04-03 12:30:00,78.23,78.53,78.22,78.37,79200.0,53.882,54.0887,53.8751,53.9785,79200.0
2007-04-03 13:00:00,78.36,78.49,78.28,78.43,42900.0,53.9716,54.0611,53.9165,54.0198,42900.0
2007-04-03 13:30:00,78.43,78.44,78.23,78.34,46500.0,54.0198,54.0267,53.882,53.9578,46500.0
2007-04-03 14:00:00,78.32,78.47,78.27,78.41,98200.0,53.944,54.0473,53.9096,54.006,98200.0
2007-04-03 14:30:00,78.41,78.45,78.25,78.29,92400.0,54.006,54.0336,53.8958,53.9234,92400.0
2007-04-03 15:00:00,78.29,78.5,78.26,78.45,89300.0,53.9234,54.068,53.9027,54.0336,89300.0
2007-04-03 15:30:00,78.45,78.47,78.26,78.37,160700.0,54.0336,54.0473,53.9027,53.9785,160700.0
2007-04-04 09:30:00,78.38,78.45,77.55,77.59,264500.0,53.9854,54.0336,53.4137,53.4412,264500.0
2007-04-04 10:00:00,77.61,77.61,76.76,77.33,451900.0,53.455,53.455,52.8696,53.2621,451900.0
2007-04-04 10:30:00,77.34,77.45,76.7,76.96,267700.0,53.269,53.3448,52.8282,53.0073,267700.0
2007-04-04 11:00:00,76.92,77.03,76.88,76.93,95300.0,52.9798,53.0555,52.9522,52.9866,95300.0
2007-04-04 11:30:00,76.92,77.33,76.82,77.32,151800.0,52.9798,53.2621,52.9109,53.2553,151800.0
2007-04-04 12:00:00,77.31,77.6,77.31,77.52,120500.0,53.2484,53.4481,53.2484,53.393,120500.0
2007-04-04 12:30:00,77.52,77.58,77.47,77.58,34400.0,53.393,53.4343,53.3586,53.4343,34400.0
2007-04-04 13:00:00,77.58,77.6,77.45,77.57,67000.0,53.4343,53.4481,53.3448,53.4275,67000.0
2007-04-04 13:30:00,77.56,77.56,77.18,77.25,68100.0,53.4206,53.4206,53.1588,53.207,68100.0
2007-04-04 14:00:00,77.25,77.34,77.25,77.34,111600.0,53.207,53.269,53.207,53.269,111600.0
2007-04-04 14:30:00,77.33,77.48,77.33,77.39,51200.0,53.2621,53.3655,53.2621,53.3035,51200.0
2007-04-04 15:00:00,77.39,77.39,77.27,77.36,94400.0,53.3035,53.3035,53.2208,53.2828,94400.0
2007-04-04 15:30:00,77.37,77.49,77.3,77.43,256600.0,53.2897,53.3724,53.2415,53.331,256600.0
2007-04-05 09:30:00,77.4,77.57,76.72,76.72,246700.0,53.3104,53.4275,52.842,52.842,246700.0
2007-04-05 10:00:00,76.71,77.22,76.61,77.08,151500.0,52.8351,53.1864,52.7662,53.09,151500.0
2007-04-05 10:30:00,77.1,77.11,76.8,77.07,92700.0,53.1037,53.1106,52.8971,53.0831,92700.0
2007-04-05 11:00:00,77.08,77.1,76.78,76.87,91000.0,53.09,53.1037,52.8833,52.9453,91000.0
2007-04-05 11:30:00,76.87,77.09,76.86,77.07,78000.0,52.9453,53.0968,52.9384,53.0831,78000.0
2007-04-05 12:00:00,77.07,77.22,76.91,76.99,91300.0,53.0831,53.1864,52.9729,53.028,91300.0
2007-04-05 12:30:00,76.99,77.07,76.94,77.03,69700.0,53.028,53.0831,52.9935,53.0555,69700.0
2007-04-05 13:00:00,77.03,77.08,76.95,77.05,91700.0,53.0555,53.09,53.0004,53.0693,91700.0
2007-04-05 13:30:00,77.04,77.17,76.92,77.17,89800.0,53.0624,53.1519,52.9798,53.1519,89800.0
2007-04-05 14:00:00,77.17,77.37,77.1,77.28,90200.0,53.1519,53.2897,53.1037,53.2277,90200.0
2007-04-05 14:30:00,77.3,77.46,77.28,77.42,101700.0,53.2415,53.3517,53.2277,53.3241,101700.0
2007-04-05 15:00:00,77.42,77.45,77.1,77.15,119700.0,53.3241,53.3448,53.1037,53.1382,119700.0
2007-04-05 15:30:00,77.12,77.23,77.02,77.2,207600.0,53.1175,53.1933,53.0486,53.1726,207600.0
2007-04-09 09:30:00,77.43,77.71,76.6,76.6,169300.0,53.331,53.5239,52.7594,52.7594,169300.0
2007-04-09 10:00:00,76.61,76.66,76.0,76.42,271100.0,52.7662,52.8007,52.3461,52.6354,271100.0
2007-04-09 10:30:00,76.44,76.5,76.23,76.45,81500.0,52.6491,52.6905,52.5045,52.656,81500.0
2007-04-09 11:00:00,76.45,76.6,76.42,76.56,87400.0,52.656,52.7594,52.6354,52.7318,87400.0
2007-04-09 11:30:00,76.56,76.65,76.46,76.65,94500.0,52.7318,52.7938,52.6629,52.7938,94500.0
2007-04-09 12:00:00,76.65,76.72,76.28,76.39,94400.0,52.7938,52.842,52.5389,52.6147,94400.0
2007-04-09 12:30:00,76.41,76.7,76.32,76.54,73400.0,52.6285,52.8282,52.5665,52.718,73400.0
2007-04-09 13:00:00,76.54,76.73,76.52,76.6,69000.0,52.718,52.8489,52.7042,52.7594,69000.0
2007-04-09 13:30:00,76.6,76.69,76.31,76.33,65500.0,52.7594,52.8213,52.5596,52.5734,65500.0
2007-04-09 14:00:00,76.33,76.34,76.14,76.28,61200.0,52.5734,52.5803,52.4425,52.5389,61200.0
2007-04-09 14:30:00,76.31,76.45,76.24,76.45,48400.0,52.5596,52.656,52.5114,52.656,48400.0
2007-04-09 15:00:00,76.46,76.58,76.38,76.56,104600.0,52.6629,52.7456,52.6078,52.7318,104600.0
2007-04-09 15:30:00,76.57,76.58,76.33,76.44,141900.0,52.7387,52.7456,52.5734,52.6491,141900.0
2007-04-10 09:30:00,76.55,77.36,75.9,77.35,118700.0,52.7249,53.2828,52.2772,53.2759,118700.0
2007-04-10 10:00:00,77.34,77.51,77.11,77.49,174200.0,53.269,53.3861,53.1106,53.3724,174200.0
2007-04-10 10:30:00,77.49,77.73,77.45,77.55,130700.0,53.3724,53.5377,53.3448,53.4137,130700.0
2007-04-10 11:00:00,77.53,77.55,77.19,77.24,56900.0,53.3999,53.4137,53.1657,53.2002,56900.0
2007-04-10 11:30:00,77.24,77.52,77.22,77.34,114800.0,53.2002,53.393,53.1864,53.269,114800.0
2007-04-10 12:00:00,77.33,77.4,77.08,77.34,74700.0,53.2621,53.3104,53.09,53.269,74700.0
2007-04-10 12:30:00,77.31,77.39,77.28,77.32,27600.0,53.2484,53.3035,53.2277,53.2553,27600.0
2007-04-10 13:00:00,77.32,77.39,77.23,77.38,50200.0,53.2553,53.3035,53.1933,53.2966,50200.0
2007-04-10 13:30:00,77.37,77.52,77.32,77.36,51500.0,53.2897,53.393,53.2553,53.2828,51500.0
2007-04-10 14:00:00,77.35,77.59,77.33,77.57,69000.0,53.2759,53.4412,53.2621,53.4275,69000.0
2007-04-10 14:30:00,77.58,77.58,77.24,77.44,129500.0,53.4343,53.4343,53.2002,53.3379,129500.0
2007-04-10 15:00:00,77.44,77.44,77.33,77.35,123600.0,53.3379,53.3379,53.2621,53.2759,123600.0
2007-04-10 15:30:00,77.36,77.6,77.33,77.54,158900.0,53.2828,53.4481,53.2621,53.4068,158900.0
2007-04-11 09:30:00,77.95,78.21,77.5,77.7,124100.0,53.6892,53.8683,53.3792,53.517,124100.0
2007-04-11 10:00:00,77.66,77.86,77.41,77.82,135100.0,53.4894,53.6272,53.3173,53.5996,135100.0
2007-04-11 10:30:00,77.82,77.82,76.91,77.21,197800.0,53.5996,53.5996,52.9729,53.1795,197800.0
2007-04-11 11:00:00,77.2,77.49,77.1,77.43,97300.0,53.1726,53.3724,53.1037,53.331,97300.0
2007-04-11 11:30:00,77.44,77.57,77.16,77.57,58400.0,53.3379,53.4275,53.1451,53.4275,58400.0
2007-04-11 12:00:00,77.57,77.89,77.53,77.85,90400.0,53.4275,53.6479,53.3999,53.6203,90400.0
2007-04-11 12:30:00,77.83,77.85,77.65,77.79,99200.0,53.6065,53.6203,53.4826,53.579,99200.0
2007-04-11 13:00:00,77.79,78.24,77.75,78.12,119700.0,53.579,53.8889,53.5514,53.8063,119700.0
2007-04-11 13:30:00,78.12,78.28,78.06,78.11,158500.0,53.8063,53.9165,53.7649,53.7994,158500.0
2007-04-11 14:00:00,78.12,78.14,77.62,77.69,263100.0,53.8063,53.82,53.4619,53.5101,263100.0
2007-04-11 14:30:00,77.69,77.73,77.45,77.48,136400.0,53.5101,53.5377,53.3448,53.3655,136400.0
2007-04-11 15:00:00,77.48,77.63,77.39,77.49,137500.0,53.3655,53.4688,53.3035,53.3724,137500.0
2007-04-11 15:30:00,77.49,77.82,77.47,77.61,183800.0,53.3724,53.5996,53.3586,53.455,183800.0
2007-04-12 09:30:00,79.6,79.75,78.45,79.19,1164800.0,54.8256,54.929,54.0336,54.5433,1164800.0
2007-04-12 10:00:00,79.22,79.72,78.99,79.64,614600.0,54.5639,54.9083,54.4055,54.8532,614600.0
2007-04-12 10:30:00,79.65,80.3,79.47,80.2,342900.0,54.8601,55.3078,54.7361,55.2389,342900.0
2007-04-12 11:00:00,80.24,80.24,79.79,79.97,203900.0,55.2665,55.2665,54.9565,55.0805,203900.0
2007-04-12 11:30:00,79.97,80.25,79.95,80.22,157100.0,55.0805,55.2733,55.0667,55.2527,157100.0
2007-04-12 12:00:00,80.22,80.41,80.18,80.29,181500.0,55.2527,55.3835,55.2251,55.3009,181500.0
2007-04-12 12:30:00,80.27,80.49,79.97,80.47,132900.0,55.2871,55.4386,55.0805,55.4249,132900.0
2007-04-12 13:00:00,80.47,80.76,80.46,80.74,160400.0,55.4249,55.6246,55.418,55.6108,160400.0
2007-04-12 13:30:00,80.75,81.06,80.71,80.87,265900.0,55.6177,55.8312,55.5902,55.7004,265900.0
2007-04-12 14:00:00,80.86,81.83,80.78,81.55,617000.0,55.6935,56.3616,55.6384,56.1687,617000.0
2007-04-12 14:30:00,81.53,82.18,81.43,82.06,531700.0,56.155,56.6027,56.0861,56.52,531700.0
2007-04-12 15:00:00,82.06,82.15,81.43,81.63,567100.0,56.52,56.582,56.0861,56.2238,567100.0
2007-04-12 15:30:00,81.62,81.79,81.32,81.71,471200.0,56.2169,56.334,56.0103,56.2789,471200.0
2007-04-13 09:30:00,81.4,81.99,81.3,81.9,256500.0,56.0654,56.4718,55.9965,56.4098,256500.0
2007-04-13 10:00:00,81.86,81.86,81.06,81.25,323200.0,56.3823,56.3823,55.8312,55.9621,323200.0
2007-04-13 10:30:00,81.25,81.63,81.16,81.34,212800.0,55.9621,56.2238,55.9001,56.0241,212800.0
2007-04-13 11:00:00,81.35,81.38,81.02,81.1,309300.0,56.031,56.0516,55.8037,55.8588,309300.0
2007-04-13 11:30:00,81.09,81.78,81.09,81.75,175100.0,55.8519,56.3272,55.8519,56.3065,175100.0
2007-04-13 12:00:00,81.75,81.9,81.65,81.67,151000.0,56.3065,56.4098,56.2376,56.2514,151000.0
2007-04-13 12:30:00,81.64,81.9,81.58,81.86,171600.0,56.2307,56.4098,56.1894,56.3823,171600.0
2007-04-13 13:00:00,81.85,82.15,81.79,82.09,244800.0,56.3754,56.582,56.334,56.5407,244800.0
2007-04-13 13:30:00,82.06,82.34,82.04,82.11,146600.0,56.52,56.7129,56.5062,56.5544,146600.0
2007-04-13 14:00:00,82.12,82.15,81.9,82.02,90200.0,56.5613,56.582,56.4098,56.4925,90200.0
2007-04-13 14:30:00,82.05,82.11,81.77,81.88,155300.0,56.5131,56.5544,56.3203,56.396,155300.0
2007-04-13 15:00:00,81.9,81.95,81.63,81.7,134300.0,56.4098,56.4442,56.2238,56.272,134300.0
2007-04-13 15:30:00,81.7,81.95,81.64,81.73,160600.0,56.272,56.4442,56.2307,56.2927,160600.0
2007-04-16 09:30:00,81.8,81.89,81.4,81.69,443300.0,56.3409,56.4029,56.0654,56.2652,443300.0
2007-04-16 10:00:00,81.7,81.71,81.13,81.26,248700.0,56.272,56.2789,55.8795,55.969,248700.0
2007-04-16 10:30:00,81.25,82.19,81.21,82.09,204100.0,55.9621,56.6095,55.9346,56.5407,204100.0
2007-04-16 11:00:00,82.09,82.53,82.09,82.35,201400.0,56.5407,56.8437,56.5407,56.7197,201400.0
2007-04-16 11:30:00,82.35,82.73,82.35,82.67,120300.0,56.7197,56.9815,56.7197,56.9402,120300.0
2007-04-16 12:00:00,82.67,82.68,82.15,82.16,64500.0,56.9402,56.947,56.582,56.5889,64500.0
2007-04-16 12:30:00,82.14,82.24,81.81,81.83,95100.0,56.5751,56.644,56.3478,56.3616,95100.0
2007-04-16 13:00:00,81.82,81.93,81.68,81.9,65800.0,56.3547,56.4305,56.2583,56.4098,65800.0
2007-04-16 13:30:00,81.91,81.93,81.65,81.65,44800.0,56.4167,56.4305,56.2376,56.2376,44800.0
2007-04-16 14:00:00,81.63,81.78,81.52,81.63,70400.0,56.2238,56.3272,56.1481,56.2238,70400.0
2007-04-16 14:30:00,81.63,81.83,81.58,81.75,60200.0,56.2238,56.3616,56.1894,56.3065,60200.0
2007-04-16 15:00:00,81.74,81.88,81.64,81.65,109300.0,56.2996,56.396,56.2307,56.2376,109300.0
2007-04-16 15:30:00,81.65,81.77,81.44,81.47,238300.0,56.2376,56.3203,56.093,56.1136,238300.0
2007-04-17 09:30:00,82.1,82.1,81.17,81.31,156300.0,56.5476,56.5476,55.907,56.0034,156300.0
2007-04-17 10:00:00,81.31,81.72,81.11,81.51,248400.0,56.0034,56.2858,55.8657,56.1412,248400.0
2007-04-17 10:30:00,81.5,81.83,81.5,81.56,150200.0,56.1343,56.3616,56.1343,56.1756,150200.0
2007-04-17 11:00:00,81.55,81.61,81.37,81.54,67300.0,56.1687,56.2101,56.0448,56.1618,67300.0
2007-04-17 11:30:00,81.51,81.51,81.27,81.29,53700.0,56.1412,56.1412,55.9759,55.9897,53700.0
2007-04-17 12:00:00,81.29,81.33,81.2,81.26,41000.0,55.9897,56.0172,55.9277,55.969,41000.0
2007-04-17 12:30:00,81.25,81.35,81.07,81.28,71300.0,55.9621,56.031,55.8381,55.9828,71300.0
2007-04-17 13:00:00,81.26,81.28,80.86,80.86,121400.0,55.969,55.9828,55.6935,55.6935,121400.0
2007-04-17 13:30:00,80.87,81.11,80.86,80.97,129200.0,55.7004,55.8657,55.6935,55.7693,129200.0
2007-04-17 14:00:00,80.98,81.1,80.84,81.08,179000.0,55.7761,55.8588,55.6797,55.845,179000.0
2007-04-17 14:30:00,81.1,81.17,80.87,81.0,108400.0,55.8588,55.907,55.7004,55.7899,108400.0
2007-04-17 15:00:00,81.0,81.16,80.9,81.13,151400.0,55.7899,55.9001,55.721,55.8795,151400.0
2007-04-17 15:30:00,81.17,81.36,81.06,81.25,136500.0,55.907,56.0379,55.8312,55.9621,136500.0
2007-04-18 09:30:00,81.29,81.29,80.47,80.52,188900.0,55.9897,55.9897,55.4249,55.4593,188900.0
2007-04-18 10:00:00,80.54,80.55,80.02,80.08,421600.0,55.4731,55.48,55.1149,55.1563,421600.0
2007-04-18 10:30:00,80.05,80.75,80.01,80.6,347700.0,55.1356,55.6177,55.108,55.5144,347700.0
2007-04-18 11:00:00,80.63,80.86,80.63,80.73,218600.0,55.5351,55.6935,55.5351,55.6039,218600.0
2007-04-18 11:30:00,80.73,80.99,80.69,80.95,115100.0,55.6039,55.783,55.5764,55.7555,115100.0
2007-04-18 12:00:00,80.95,80.95,80.72,80.79,55300.0,55.7555,55.7555,55.5971,55.6453,55300.0
2007-04-18 12:30:00,80.81,80.85,80.72,80.82,64100.0,55.659,55.6866,55.5971,55.6659,64100.0
2007-04-18 13:00:00,80.83,80.91,80.79,80.86,38100.0,55.6728,55.7279,55.6453,55.6935,38100.0
2007-04-18 13:30:00,80.86,80.9,80.72,80.89,42900.0,55.6935,55.721,55.5971,55.7142,42900.0
2007-04-18 14:00:00,80.86,81.13,80.86,81.05,127400.0,55.6935,55.8795,55.6935,55.8244,127400.0
2007-04-18 14:30:00,81.07,81.23,81.04,81.23,109200.0,55.8381,55.9483,55.8175,55.9483,109200.0
2007-04-18 15:00:00,81.24,81.29,81.05,81.27,82500.0,55.9552,55.9897,55.8244,55.9759,82500.0
2007-04-18 15:30:00,81.26,81.26,80.75,80.86,146200.0,55.969,55.969,55.6177,55.6935,146200.0
2007-04-19 09:30:00,80.7,81.61,80.07,80.47,142400.0,55.5833,56.2101,55.1494,55.4249,142400.0
2007-04-19 10:00:00,80.51,80.65,80.13,80.61,110700.0,55.4524,55.5488,55.1907,55.5213,110700.0
2007-04-19 10:30:00,80.6,80.67,80.49,80.63,56200.0,55.5144,55.5626,55.4386,55.5351,56200.0
2007-04-19 11:00:00,80.62,80.63,80.32,80.46,62200.0,55.5282,55.5351,55.3216,55.418,62200.0
2007-04-19 11:30:00,80.41,80.67,80.38,80.66,90100.0,55.3835,55.5626,55.3629,55.5557,90100.0
2007-04-19 12:00:00,80.64,80.86,80.39,80.76,48000.0,55.542,55.6935,55.3698,55.6246,48000.0
2007-04-19 12:30:00,80.74,81.14,80.58,81.01,69900.0,55.6108,55.8863,55.5006,55.7968,69900.0
2007-04-19 13:00:00,81.02,81.24,81.01,81.2,75300.0,55.8037,55.9552,55.7968,55.9277,75300.0
2007-04-19 13:30:00,81.2,81.3,81.16,81.26,75800.0,55.9277,55.9965,55.9001,55.969,75800.0
2007-04-19 14:00:00,81.22,81.26,80.98,81.07,72500.0,55.9414,55.969,55.7761,55.8381,72500.0
2007-04-19 14:30:00,81.07,81.16,80.99,81.01,59200.0,55.8381,55.9001,55.783,55.7968,59200.0
2007-04-19 15:00:00,80.98,81.19,80.98,81.14,44800.0,55.7761,55.9208,55.7761,55.8863,44800.0
2007-04-19 15:30:00,81.15,81.18,81.01,81.08,91800.0,55.8932,55.9139,55.7968,55.845,91800.0
2007-04-20 09:30:00,82.0,82.62,81.72,82.06,316000.0,56.4787,56.9057,56.2858,56.52,316000.0
2007-04-20 10:00:00,82.06,82.45,82.0,82.14,170600.0,56.52,56.7886,56.4787,56.5751,170600.0
2007-04-20 10:30:00,82.11,82.22,82.06,82.22,73500.0,56.5544,56.6302,56.52,56.6302,73500.0
2007-04-20 11:00:00,82.22,82.23,82.1,82.12,38700.0,56.6302,56.6371,56.5476,56.5613,38700.0
2007-04-20 11:30:00,82.12,82.22,82.08,82.19,75100.0,56.5613,56.6302,56.5338,56.6095,75100.0
2007-04-20 12:00:00,82.21,82.36,82.11,82.18,112900.0,56.6233,56.7266,56.5544,56.6027,112900.0
2007-04-20 12:30:00,82.17,82.34,82.04,82.31,76800.0,56.5958,56.7129,56.5062,56.6922,76800.0
2007-04-20 13:00:00,82.28,82.57,82.27,82.56,66500.0,56.6715,56.8713,56.6646,56.8644,66500.0
2007-04-20 13:30:00,82.56,82.62,82.35,82.54,62500.0,56.8644,56.9057,56.7197,56.8506,62500.0
2007-04-20 14:00:00,82.51,82.8,82.51,82.76,131100.0,56.8299,57.0297,56.8299,57.0021,131100.0
2007-04-20 14:30:00,82.77,83.05,82.77,83.01,118200.0,57.009,57.2019,57.009,57.1743,118200.0
2007-04-20 15:00:00,83.02,83.07,82.88,83.04,111800.0,57.1812,57.2157,57.0848,57.195,111800.0
2007-04-20 15:30:00,83.04,83.54,83.04,83.51,429900.0,57.195,57.5394,57.195,57.5187,429900.0
2007-04-23 09:30:00,83.68,83.74,83.2,83.53,160900.0,57.6358,57.6771,57.3052,57.5325,160900.0
2007-04-23 10:00:00,83.51,83.59,83.2,83.4,141900.0,57.5187,57.5738,57.3052,57.4429,141900.0
2007-04-23 10:30:00,83.4,83.47,83.09,83.28,90300.0,57.4429,57.4912,57.2294,57.3603,90300.0
2007-04-23 11:00:00,83.25,83.41,83.09,83.25,97600.0,57.3396,57.4498,57.2294,57.3396,97600.0
2007-04-23 11:30:00,83.25,83.5,83.25,83.42,81600.0,57.3396,57.5118,57.3396,57.4567,81600.0
2007-04-23 12:00:00,83.42,83.6,83.25,83.45,59500.0,57.4567,57.5807,57.3396,57.4774,59500.0
2007-04-23 12:30:00,83.44,83.44,83.17,83.23,44500.0,57.4705,57.4705,57.2845,57.3259,44500.0
2007-04-23 13:00:00,83.21,83.22,83.0,83.06,58600.0,57.3121,57.319,57.1674,57.2088,58600.0
2007-04-23 13:30:00,83.06,83.1,82.79,82.79,88400.0,57.2088,57.2363,57.0228,57.0228,88400.0
2007-04-23 14:00:00,82.79,83.02,82.58,82.66,105500.0,57.0228,57.1812,56.8782,56.9333,105500.0
2007-04-23 14:30:00,82.66,83.06,82.66,83.05,101800.0,56.9333,57.2088,56.9333,57.2019,101800.0
2007-04-23 15:00:00,83.04,83.1,82.86,83.1,67700.0,57.195,57.2363,57.071,57.2363,67700.0
2007-04-23 15:30:00,83.1,83.14,82.72,82.82,122900.0,57.2363,57.2639,56.9746,57.0435,122900.0
2007-04-24 09:30:00,82.65,82.65,81.54,81.93,199400.0,56.9264,56.9264,56.1618,56.4305,199400.0
2007-04-24 10:00:00,81.93,81.93,81.6,81.63,153600.0,56.4305,56.4305,56.2032,56.2238,153600.0
2007-04-24 10:30:00,81.61,81.61,81.33,81.43,135700.0,56.2101,56.2101,56.0172,56.0861,135700.0
2007-04-24 11:00:00,81.44,82.12,81.44,81.95,82600.0,56.093,56.5613,56.093,56.4442,82600.0
2007-04-24 11:30:00,81.93,82.09,81.93,82.04,69700.0,56.4305,56.5407,56.4305,56.5062,69700.0
2007-04-24 12:00:00,82.04,82.51,82.0,82.45,77600.0,56.5062,56.8299,56.4787,56.7886,77600.0
2007-04-24 12:30:00,82.44,82.44,82.07,82.3,72500.0,56.7817,56.7817,56.5269,56.6853,72500.0
2007-04-24 13:00:00,82.28,82.33,81.99,82.09,130900.0,56.6715,56.706,56.4718,56.5407,130900.0
2007-04-24 13:30:00,82.13,82.43,82.13,82.42,30600.0,56.5682,56.7748,56.5682,56.768,30600.0
2007-04-24 14:00:00,82.43,82.69,82.35,82.6,67700.0,56.7748,56.9539,56.7197,56.8919,67700.0
2007-04-24 14:30:00,82.59,82.6,82.38,82.49,25700.0,56.885,56.8919,56.7404,56.8162,25700.0
2007-04-24 15:00:00,82.47,82.68,82.38,82.6,83900.0,56.8024,56.947,56.7404,56.8919,83900.0
2007-04-24 15:30:00,82.6,82.66,82.4,82.53,198000.0,56.8919,56.9333,56.7542,56.8437,198000.0
2007-04-25 09:30:00,83.08,83.25,82.83,83.04,71000.0,57.2225,57.3396,57.0504,57.195,71000.0
2007-04-25 10:00:00,83.09,83.18,82.34,82.58,65300.0,57.2294,57.2914,56.7129,56.8782,65300.0
2007-04-25 10:30:00,82.54,82.54,82.25,82.29,37500.0,56.8506,56.8506,56.6509,56.6784,37500.0
2007-04-25 11:00:00,82.29,82.52,82.26,82.43,52100.0,56.6784,56.8368,56.6578,56.7748,52100.0
2007-04-25 11:30:00,82.44,82.48,82.28,82.46,35600.0,56.7817,56.8093,56.6715,56.7955,35600.0
2007-04-25 12:00:00,82.45,82.51,82.25,82.3,36800.0,56.7886,56.8299,56.6509,56.6853,36800.0
2007-04-25 12:30:00,82.32,82.38,82.26,82.34,25400.0,56.6991,56.7404,56.6578,56.7129,25400.0
2007-04-25 13:00:00,82.35,82.41,82.24,82.37,30700.0,56.7197,56.7611,56.644,56.7335,30700.0
2007-04-25 13:30:00,82.36,82.6,82.34,82.56,36100.0,56.7266,56.8919,56.7129,56.8644,36100.0
2007-04-25 14:00:00,82.56,82.78,82.45,82.72,43800.0,56.8644,57.0159,56.7886,56.9746,43800.0
2007-04-25 14:30:00,82.72,82.8,82.67,82.7,39900.0,56.9746,57.0297,56.9402,56.9608,39900.0
2007-04-25 15:00:00,82.71,83.0,82.71,82.94,66900.0,56.9677,57.1674,56.9677,57.1261,66900.0
2007-04-25 15:30:00,82.93,83.14,82.91,82.93,144800.0,57.1192,57.2639,57.1055,57.1192,144800.0
2007-04-26 09:30:00,83.08,83.22,82.59,82.68,124000.0,57.2225,57.319,56.885,56.947,124000.0
2007-04-26 10:00:00,82.65,83.32,82.65,83.19,112300.0,56.9264,57.3878,56.9264,57.2983,112300.0
2007-04-26 10:30:00,83.17,83.91,83.07,83.91,137500.0,57.2845,57.7942,57.2157,57.7942,137500.0
2007-04-26 11:00:00,83.9,84.5,83.9,84.34,226500.0,57.7873,58.2006,57.7873,58.0904,226500.0
2007-04-26 11:30:00,84.34,84.35,84.08,84.14,104900.0,58.0904,58.0973,57.9113,57.9526,104900.0
2007-04-26 12:00:00,84.16,84.2,83.88,83.88,55400.0,57.9664,57.994,57.7736,57.7736,55400.0
2007-04-26 12:30:00,83.88,83.99,83.82,83.99,63600.0,57.7736,57.8493,57.7322,57.8493,63600.0
2007-04-26 13:00:00,84.0,84.16,83.99,84.03,59900.0,57.8562,57.9664,57.8493,57.8769,59900.0
2007-04-26 13:30:00,83.97,84.0,83.85,83.94,56400.0,57.8355,57.8562,57.7529,57.8149,56400.0
2007-04-26 14:00:00,83.95,84.06,83.85,83.99,123000.0,57.8218,57.8975,57.7529,57.8493,123000.0
2007-04-26 14:30:00,83.99,84.62,83.95,84.48,235600.0,57.8493,58.2832,57.8218,58.1868,235600.0
2007-04-26 15:00:00,84.48,84.81,84.44,84.78,180100.0,58.1868,58.4141,58.1593,58.3934,180100.0
2007-04-26 15:30:00,84.79,84.92,84.25,84.44,212600.0,58.4003,58.4899,58.0284,58.1593,212600.0
2007-04-27 09:30:00,83.99,84.08,83.5,83.7,335000.0,57.8493,57.9113,57.5118,57.6496,335000.0
2007-04-27 10:00:00,83.7,84.28,83.67,83.85,133000.0,57.6496,58.0491,57.6289,57.7529,133000.0
2007-04-27 10:30:00,83.85,83.96,83.18,83.23,120000.0,57.7529,57.8287,57.2914,57.3259,120000.0
2007-04-27 11:00:00,83.22,83.4,83.08,83.08,94900.0,57.319,57.4429,57.2225,57.2225,94900.0
2007-04-27 11:30:00,83.1,83.27,83.06,83.24,60200.0,57.2363,57.3534,57.2088,57.3327,60200.0
2007-04-27 12:00:00,83.23,83.26,83.15,83.25,53000.0,57.3259,57.3465,57.2708,57.3396,53000.0
2007-04-27 12:30:00,83.26,83.4,83.18,83.25,53400.0,57.3465,57.4429,57.2914,57.3396,53400.0
2007-04-27 13:00:00,83.25,83.27,83.14,83.26,59000.0,57.3396,57.3534,57.2639,57.3465,59000.0
2007-04-27 13:30:00,83.26,83.4,83.26,83.33,79400.0,57.3465,57.4429,57.3465,57.3947,79400.0
2007-04-27 14:00:00,83.34,83.5,83.28,83.44,68900.0,57.4016,57.5118,57.3603,57.4705,68900.0
2007-04-27 14:30:00,83.45,83.61,83.34,83.57,109900.0,57.4774,57.5876,57.4016,57.56,109900.0
2007-04-27 15:00:00,83.56,83.66,83.28,83.31,137600.0,57.5532,57.622,57.3603,57.381,137600.0
2007-04-27 15:30:00,83.32,83.39,83.23,83.3,176800.0,57.3878,57.4361,57.3259,57.3741,176800.0
2007-04-30 09:30:00,83.54,83.78,82.68,82.77,153800.0,57.5394,57.7047,56.947,57.009,153800.0
2007-04-30 10:00:00,82.76,82.77,82.26,82.28,194700.0,57.0021,57.009,56.6578,56.6715,194700.0
2007-04-30 10:30:00,82.29,82.66,82.25,82.41,123000.0,56.6784,56.9333,56.6509,56.7611,123000.0
2007-04-30 11:00:00,82.42,82.74,82.31,82.71,82200.0,56.768,56.9884,56.6922,56.9677,82200.0
2007-04-30 11:30:00,82.71,82.71,82.27,82.34,105100.0,56.9677,56.9677,56.6646,56.7129,105100.0
2007-04-30 12:00:00,82.35,82.62,82.35,82.62,40900.0,56.7197,56.9057,56.7197,56.9057,40900.0
2007-04-30 12:30:00,82.63,82.73,82.48,82.48,36000.0,56.9126,56.9815,56.8093,56.8093,36000.0
2007-04-30 13:00:00,82.49,82.55,82.42,82.44,50800.0,56.8162,56.8575,56.768,56.7817,50800.0
2007-04-30 13:30:00,82.43,82.44,82.37,82.37,86600.0,56.7748,56.7817,56.7335,56.7335,86600.0
2007-04-30 14:00:00,82.38,82.43,82.26,82.27,119200.0,56.7404,56.7748,56.6578,56.6646,119200.0
2007-04-30 14:30:00,82.27,82.29,81.76,81.85,168600.0,56.6646,56.6784,56.3134,56.3754,168600.0
2007-04-30 15:00:00,81.85,82.09,81.78,81.97,230500.0,56.3754,56.5407,56.3272,56.458,230500.0
2007-04-30 15:30:00,81.97,82.02,81.48,81.62,384100.0,56.458,56.4925,56.1205,56.2169,384100.0
2007-05-01 09:30:00,81.44,81.66,79.98,80.04,412200.0,56.093,56.2445,55.0874,55.1287,412200.0
2007-05-01 10:00:00,80.05,80.46,79.61,79.86,300800.0,55.1356,55.418,54.8325,55.0047,300800.0
2007-05-01 10:30:00,79.85,80.77,79.85,80.68,213300.0,54.9978,55.6315,54.9978,55.5695,213300.0
2007-05-01 11:00:00,80.68,80.76,80.22,80.38,140900.0,55.5695,55.6246,55.2527,55.3629,140900.0
2007-05-01 11:30:00,80.39,80.7,80.02,80.03,100100.0,55.3698,55.5833,55.1149,55.1218,100100.0
2007-05-01 12:00:00,80.03,80.19,79.97,80.19,75200.0,55.1218,55.232,55.0805,55.232,75200.0
2007-05-01 12:30:00,80.17,80.5,80.05,80.37,94700.0,55.2182,55.4455,55.1356,55.356,94700.0
2007-05-01 13:00:00,80.36,80.57,80.25,80.55,87500.0,55.3491,55.4937,55.2733,55.48,87500.0
2007-05-01 13:30:00,80.54,80.89,80.51,80.85,67700.0,55.4731,55.7142,55.4524,55.6866,67700.0
2007-05-01 14:00:00,80.88,81.11,80.77,81.06,77000.0,55.7073,55.8657,55.6315,55.8312,77000.0
2007-05-01 14:30:00,81.05,81.36,81.0,81.06,108300.0,55.8244,56.0379,55.7899,55.8312,108300.0
2007-05-01 15:00:00,81.05,81.28,81.0,81.04,87000.0,55.8244,55.9828,55.7899,55.8175,87000.0
2007-05-01 15:30:00,81.01,81.1,80.72,80.96,157100.0,55.7968,55.8588,55.5971,55.7624,157100.0
2007-05-02 09:30:00,81.26,82.09,81.26,82.05,124300.0,55.969,56.5407,55.969,56.5131,124300.0
2007-05-02 10:00:00,82.05,82.06,81.69,81.69,127600.0,56.5131,56.52,56.2652,56.2652,127600.0
2007-05-02 10:30:00,81.69,82.0,81.53,81.84,79900.0,56.2652,56.4787,56.155,56.3685,79900.0
2007-05-02 11:00:00,81.82,81.84,81.63,81.69,59900.0,56.3547,56.3685,56.2238,56.2652,59900.0
2007-05-02 11:30:00,81.7,81.9,81.65,81.66,41300.0,56.272,56.4098,56.2376,56.2445,41300.0
2007-05-02 12:00:00,81.68,81.88,81.64,81.88,34500.0,56.2583,56.396,56.2307,56.396,34500.0
2007-05-02 12:30:00,81.88,81.91,81.76,81.77,27200.0,56.396,56.4167,56.3134,56.3203,27200.0
2007-05-02 13:00:00,81.78,81.85,81.71,81.77,63000.0,56.3272,56.3754,56.2789,56.3203,63000.0
2007-05-02 13:30:00,81.76,82.0,81.73,81.98,39400.0,56.3134,56.4787,56.2927,56.4649,39400.0
2007-05-02 14:00:00,81.99,82.05,81.94,81.96,57000.0,56.4718,56.5131,56.4374,56.4511,57000.0
2007-05-02 14:30:00,81.96,82.09,81.88,81.92,57800.0,56.4511,56.5407,56.396,56.4236,57800.0
2007-05-02 15:00:00,81.93,81.93,81.54,81.55,92900.0,56.4305,56.4305,56.1618,56.1687,92900.0
2007-05-02 15:30:00,81.57,81.63,81.2,81.32,201600.0,56.1825,56.2238,55.9277,56.0103,201600.0
2007-05-03 09:30:00,81.31,81.72,80.16,80.4,169900.0,56.0034,56.2858,55.2114,55.3767,169900.0
2007-05-03 10:00:00,80.4,80.94,80.18,80.45,123000.0,55.3767,55.7486,55.2251,55.4111,123000.0
2007-05-03 10:30:00,80.45,81.69,80.45,81.58,78200.0,55.4111,56.2652,55.4111,56.1894,78200.0
2007-05-03 11:00:00,81.59,81.62,81.16,81.43,62900.0,56.1963,56.2169,55.9001,56.0861,62900.0
2007-05-03 11:30:00,81.43,81.47,81.18,81.42,27600.0,56.0861,56.1136,55.9139,56.0792,27600.0
2007-05-03 12:00:00,81.44,81.45,80.92,80.93,42800.0,56.093,56.0999,55.7348,55.7417,42800.0
2007-05-03 12:30:00,80.93,81.13,80.81,80.85,43700.0,55.7417,55.8795,55.659,55.6866,43700.0
2007-05-03 13:00:00,80.83,80.92,80.77,80.88,30600.0,55.6728,55.7348,55.6315,55.7073,30600.0
2007-05-03 13:30:00,80.88,81.08,80.84,81.0,31700.0,55.7073,55.845,55.6797,55.7899,31700.0
2007-05-03 14:00:00,81.01,81.01,80.7,80.78,66700.0,55.7968,55.7968,55.5833,55.6384,66700.0
2007-05-03 14:30:00,80.76,80.83,80.68,80.68,56200.0,55.6246,55.6728,55.5695,55.5695,56200.0
2007-05-03 15:00:00,80.69,80.89,80.59,80.69,105600.0,55.5764,55.7142,55.5075,55.5764,105600.0
2007-05-03 15:30:00,80.69,80.87,80.55,80.83,160400.0,55.5764,55.7004,55.48,55.6728,160400.0
2007-05-04 09:30:00,81.02,81.23,79.14,79.61,446800.0,55.8037,55.9483,54.5088,54.8325,446800.0
2007-05-04 10:00:00,79.61,80.25,79.57,80.18,167200.0,54.8325,55.2733,54.805,55.2251,167200.0
2007-05-04 10:30:00,80.19,80.44,79.94,80.42,82700.0,55.232,55.4042,55.0598,55.3904,82700.0
2007-05-04 11:00:00,80.4,80.5,79.7,79.9,177300.0,55.3767,55.4455,54.8945,55.0323,177300.0
2007-05-04 11:30:00,79.9,80.2,79.87,80.19,86700.0,55.0323,55.2389,55.0116,55.232,86700.0
2007-05-04 12:00:00,80.2,80.36,80.15,80.23,116100.0,55.2389,55.3491,55.2045,55.2596,116100.0
2007-05-04 12:30:00,80.22,80.3,80.03,80.23,63800.0,55.2527,55.3078,55.1218,55.2596,63800.0
2007-05-04 13:00:00,80.22,80.25,79.97,79.98,83200.0,55.2527,55.2733,55.0805,55.0874,83200.0
2007-05-04 13:30:00,79.97,79.97,79.75,79.93,79000.0,55.0805,55.0805,54.929,55.0529,79000.0
2007-05-04 14:00:00,79.89,80.1,79.8,80.04,150600.0,55.0254,55.17,54.9634,55.1287,150600.0
2007-05-04 14:30:00,80.05,80.14,79.92,80.05,62900.0,55.1356,55.1976,55.046,55.1356,62900.0
2007-05-04 15:00:00,80.05,80.15,79.97,80.03,76300.0,55.1356,55.2045,55.0805,55.1218,76300.0
2007-05-04 15:30:00,80.03,80.11,79.85,80.06,144700.0,55.1218,55.1769,54.9978,55.1425,144700.0
2007-05-07 09:30:00,80.21,80.9,80.21,80.36,185400.0,55.2458,55.721,55.2458,55.3491,185400.0
2007-05-07 10:00:00,80.36,81.33,80.34,81.28,247400.0,55.3491,56.0172,55.3353,55.9828,247400.0
2007-05-07 10:30:00,81.28,81.81,81.07,81.81,298200.0,55.9828,56.3478,55.8381,56.3478,298200.0
2007-05-07 11:00:00,81.82,82.04,81.15,81.64,215700.0,56.3547,56.5062,55.8932,56.2307,215700.0
2007-05-07 11:30:00,81.61,81.65,81.44,81.46,48100.0,56.2101,56.2376,56.093,56.1067,48100.0
2007-05-07 12:00:00,81.46,81.5,81.2,81.35,67300.0,56.1067,56.1343,55.9277,56.031,67300.0
2007-05-07 12:30:00,81.32,81.32,81.09,81.26,38100.0,56.0103,56.0103,55.8519,55.969,38100.0
2007-05-07 13:00:00,81.26,81.4,81.23,81.38,30400.0,55.969,56.0654,55.9483,56.0516,30400.0
2007-05-07 13:30:00,81.37,81.5,81.35,81.39,48300.0,56.0448,56.1343,56.031,56.0585,48300.0
2007-05-07 14:00:00,81.38,81.4,81.22,81.29,40600.0,56.0516,56.0654,55.9414,55.9897,40600.0
2007-05-07 14:30:00,81.29,81.3,81.13,81.25,76500.0,55.9897,55.9965,55.8795,55.9621,76500.0
2007-05-07 15:00:00,81.25,81.26,80.96,81.0,118500.0,55.9621,55.969,55.7624,55.7899,118500.0
2007-05-07 15:30:00,81.0,81.13,80.87,80.98,144600.0,55.7899,55.8795,55.7004,55.7761,144600.0
2007-05-08 09:30:00,80.7,81.1,80.5,80.65,135600.0,55.5833,55.8588,55.4455,55.5488,135600.0
2007-05-08 10:00:00,80.62,80.68,80.16,80.27,164600.0,55.5282,55.5695,55.2114,55.2871,164600.0
2007-05-08 10:30:00,80.29,80.35,80.04,80.3,131100.0,55.3009,55.3422,55.1287,55.3078,131100.0
2007-05-08 11:00:00,80.3,80.3,80.11,80.13,56800.0,55.3078,55.3078,55.1769,55.1907,56800.0
2007-05-08 11:30:00,80.14,80.16,79.83,79.83,105200.0,55.1976,55.2114,54.9841,54.9841,105200.0
2007-05-08 12:00:00,79.83,79.85,79.61,79.61,92100.0,54.9841,54.9978,54.8325,54.8325,92100.0
2007-05-08 12:30:00,79.62,80.0,79.6,79.84,95200.0,54.8394,55.1011,54.8256,54.9909,95200.0
2007-05-08 13:00:00,79.85,79.91,79.64,79.65,96700.0,54.9978,55.0392,54.8532,54.8601,96700.0
2007-05-08 13:30:00,79.65,79.75,79.64,79.67,72900.0,54.8601,54.929,54.8532,54.8739,72900.0
2007-05-08 14:00:00,79.68,80.09,79.67,80.02,120100.0,54.8807,55.1631,54.8739,55.1149,120100.0
2007-05-08 14:30:00,80.03,80.05,79.78,79.91,64100.0,55.1218,55.1356,54.9496,55.0392,64100.0
2007-05-08 15:00:00,79.92,79.99,79.77,79.87,85100.0,55.046,55.0943,54.9427,55.0116,85100.0
2007-05-08 15:30:00,79.87,80.32,79.83,80.15,160700.0,55.0116,55.3216,54.9841,55.2045,160700.0
2007-05-09 09:30:00,79.7,81.55,79.7,81.47,207900.0,54.8945,56.1687,54.8945,56.1136,207900.0
2007-05-09 10:00:00,81.47,81.96,81.37,81.73,257000.0,56.1136,56.4511,56.0448,56.2927,257000.0
2007-05-09 10:30:00,81.74,81.86,81.57,81.69,144100.0,56.2996,56.3823,56.1825,56.2652,144100.0
2007-05-09 11:00:00,81.69,81.79,81.6,81.62,76500.0,56.2652,56.334,56.2032,56.2169,76500.0
2007-05-09 11:30:00,81.6,81.68,81.5,81.56,102600.0,56.2032,56.2583,56.1343,56.1756,102600.0
2007-05-09 12:00:00,81.54,81.67,81.51,81.57,79800.0,56.1618,56.2514,56.1412,56.1825,79800.0
2007-05-09 12:30:00,81.54,81.72,81.46,81.72,55500.0,56.1618,56.2858,56.1067,56.2858,55500.0
2007-05-09 13:00:00,81.72,81.8,81.54,81.54,67300.0,56.2858,56.3409,56.1618,56.1618,67300.0
2007-05-09 13:30:00,81.53,81.55,81.25,81.25,114500.0,56.155,56.1687,55.9621,55.9621,114500.0
2007-05-09 14:00:00,81.26,81.42,80.81,81.16,264600.0,55.969,56.0792,55.659,55.9001,264600.0
2007-05-09 14:30:00,81.16,81.48,80.91,81.06,239300.0,55.9001,56.1205,55.7279,55.8312,239300.0
2007-05-09 15:00:00,81.06,81.24,80.98,81.13,140700.0,55.8312,55.9552,55.7761,55.8795,140700.0
2007-05-09 15:30:00,81.13,81.29,81.01,81.21,216700.0,55.8795,55.9897,55.7968,55.9346,216700.0
2007-05-10 09:30:00,80.76,83.48,80.0,82.76,853100.0,55.6246,57.498,55.1011,57.0021,853100.0
2007-05-10 10:00:00,82.76,82.89,82.31,82.54,325800.0,57.0021,57.0917,56.6922,56.8506,325800.0
2007-05-10 10:30:00,82.52,83.16,82.38,82.71,290400.0,56.8368,57.2776,56.7404,56.9677,290400.0
2007-05-10 11:00:00,82.72,82.78,81.55,81.99,351700.0,56.9746,57.0159,56.1687,56.4718,351700.0
2007-05-10 11:30:00,81.97,82.59,81.95,82.15,173900.0,56.458,56.885,56.4442,56.582,173900.0
2007-05-10 12:00:00,82.16,82.28,81.57,82.18,176100.0,56.5889,56.6715,56.1825,56.6027,176100.0
2007-05-10 12:30:00,82.2,82.36,82.16,82.2,78300.0,56.6164,56.7266,56.5889,56.6164,78300.0
2007-05-10 13:00:00,82.18,82.35,81.95,81.97,71900.0,56.6027,56.7197,56.4442,56.458,71900.0
2007-05-10 13:30:00,81.95,82.18,81.65,82.0,160100.0,56.4442,56.6027,56.2376,56.4787,160100.0
2007-05-10 14:00:00,81.99,82.37,81.96,82.07,122500.0,56.4718,56.7335,56.4511,56.5269,122500.0
2007-05-10 14:30:00,82.06,82.21,81.89,81.94,89400.0,56.52,56.6233,56.4029,56.4374,89400.0
2007-05-10 15:00:00,81.92,81.92,81.44,81.52,179900.0,56.4236,56.4236,56.093,56.1481,179900.0
2007-05-10 15:30:00,81.53,81.64,81.23,81.25,378900.0,56.155,56.2307,55.9483,55.9621,378900.0
2007-05-11 09:30:00,81.37,81.65,80.44,80.7,247800.0,56.0448,56.2376,55.4042,55.5833,247800.0
2007-05-11 10:00:00,80.7,81.41,80.65,80.93,145200.0,55.5833,56.0723,55.5488,55.7417,145200.0
2007-05-11 10:30:00,80.92,81.19,80.61,80.72,134600.0,55.7348,55.9208,55.5213,55.5971,134600.0
2007-05-11 11:00:00,80.69,80.94,80.55,80.67,88200.0,55.5764,55.7486,55.48,55.5626,88200.0
2007-05-11 11:30:00,80.67,80.7,80.1,80.38,234000.0,55.5626,55.5833,55.17,55.3629,234000.0
2007-05-11 12:00:00,80.37,80.4,80.13,80.32,64700.0,55.356,55.3767,55.1907,55.3216,64700.0
2007-05-11 12:30:00,80.32,80.53,80.23,80.37,106000.0,55.3216,55.4662,55.2596,55.356,106000.0
2007-05-11 13:00:00,80.36,80.39,80.11,80.22,57700.0,55.3491,55.3698,55.1769,55.2527,57700.0
2007-05-11 13:30:00,80.21,80.29,80.0,80.04,77800.0,55.2458,55.3009,55.1011,55.1287,77800.0
2007-05-11 14:00:00,80.03,80.08,79.96,80.01,74100.0,55.1218,55.1563,55.0736,55.108,74100.0
2007-05-11 14:30:00,80.01,80.11,79.93,80.03,179600.0,55.108,55.1769,55.0529,55.1218,179600.0
2007-05-11 15:00:00,80.02,80.08,80.0,80.01,144800.0,55.1149,55.1563,55.1011,55.108,144800.0
2007-05-11 15:30:00,80.0,80.24,79.99,80.15,306600.0,55.1011,55.2665,55.0943,55.2045,306600.0
2007-05-14 09:30:00,80.22,80.37,79.77,79.87,159200.0,55.2527,55.356,54.9427,55.0116,159200.0
2007-05-14 10:00:00,79.84,80.03,79.42,79.54,159900.0,54.9909,55.1218,54.7017,54.7843,159900.0
2007-05-14 10:30:00,79.52,79.86,79.52,79.78,69900.0,54.7705,55.0047,54.7705,54.9496,69900.0
2007-05-14 11:00:00,79.78,80.15,79.75,79.9,82300.0,54.9496,55.2045,54.929,55.0323,82300.0
2007-05-14 11:30:00,79.88,80.07,79.79,80.03,44000.0,55.0185,55.1494,54.9565,55.1218,44000.0
2007-05-14 12:00:00,80.04,80.13,79.89,79.98,138100.0,55.1287,55.1907,55.0254,55.0874,138100.0
2007-05-14 12:30:00,79.98,80.15,79.96,80.0,66600.0,55.0874,55.2045,55.0736,55.1011,66600.0
2007-05-14 13:00:00,80.0,80.13,79.86,80.01,102900.0,55.1011,55.1907,55.0047,55.108,102900.0
2007-05-14 13:30:00,80.01,80.1,79.67,79.75,115000.0,55.108,55.17,54.8739,54.929,115000.0
2007-05-14 14:00:00,79.75,79.76,79.5,79.66,90800.0,54.929,54.9358,54.7568,54.867,90800.0
2007-05-14 14:30:00,79.67,79.81,79.54,79.63,96200.0,54.8739,54.9703,54.7843,54.8463,96200.0
2007-05-14 15:00:00,79.62,79.88,79.58,79.81,106200.0,54.8394,55.0185,54.8119,54.9703,106200.0
2007-05-14 15:30:00,79.82,79.9,79.69,79.82,173600.0,54.9772,55.0323,54.8876,54.9772,173600.0
2007-05-15 09:30:00,79.77,80.21,79.56,80.05,168600.0,54.9427,55.2458,54.7981,55.1356,168600.0
2007-05-15 10:00:00,80.0,80.67,79.99,80.08,273500.0,55.1011,55.5626,55.0943,55.1563,273500.0
2007-05-15 10:30:00,80.08,80.23,79.84,79.9,120600.0,55.1563,55.2596,54.9909,55.0323,120600.0
2007-05-15 11:00:00,79.9,80.0,79.74,79.82,66500.0,55.0323,55.1011,54.9221,54.9772,66500.0
2007-05-15 11:30:00,79.81,80.11,79.8,80.0,81700.0,54.9703,55.1769,54.9634,55.1011,81700.0
2007-05-15 12:00:00,79.99,80.15,79.96,80.08,51700.0,55.0943,55.2045,55.0736,55.1563,51700.0
2007-05-15 12:30:00,80.07,80.18,79.81,79.88,89300.0,55.1494,55.2251,54.9703,55.0185,89300.0
2007-05-15 13:00:00,79.86,80.02,79.65,79.78,50000.0,55.0047,55.1149,54.8601,54.9496,50000.0
2007-05-15 13:30:00,79.8,79.89,79.52,79.78,74200.0,54.9634,55.0254,54.7705,54.9496,74200.0
2007-05-15 14:00:00,79.8,79.9,79.55,79.63,73500.0,54.9634,55.0323,54.7912,54.8463,73500.0
2007-05-15 14:30:00,79.62,79.92,79.48,79.83,134600.0,54.8394,55.046,54.743,54.9841,134600.0
2007-05-15 15:00:00,79.83,79.9,79.37,79.45,184400.0,54.9841,55.0323,54.6672,54.7223,184400.0
2007-05-15 15:30:00,79.46,79.64,79.25,79.44,256300.0,54.7292,54.8532,54.5846,54.7154,256300.0
2007-05-16 09:30:00,79.48,79.95,79.4,79.87,185700.0,54.743,55.0667,54.6879,55.0116,185700.0
2007-05-16 10:00:00,79.87,80.23,79.63,80.0,193200.0,55.0116,55.2596,54.8463,55.1011,193200.0
2007-05-16 10:30:00,80.0,80.04,79.75,79.91,146300.0,55.1011,55.1287,54.929,55.0392,146300.0
2007-05-16 11:00:00,79.89,79.9,79.28,79.37,128900.0,55.0254,55.0323,54.6052,54.6672,128900.0
2007-05-16 11:30:00,79.31,79.48,79.18,79.25,87900.0,54.6259,54.743,54.5364,54.5846,87900.0
2007-05-16 12:00:00,79.26,79.56,79.05,79.51,150100.0,54.5915,54.7981,54.4468,54.7637,150100.0
2007-05-16 12:30:00,79.51,79.69,79.49,79.62,97600.0,54.7637,54.8876,54.7499,54.8394,97600.0
2007-05-16 13:00:00,79.62,79.66,79.5,79.56,35200.0,54.8394,54.867,54.7568,54.7981,35200.0
2007-05-16 13:30:00,79.58,79.67,79.44,79.56,99500.0,54.8119,54.8739,54.7154,54.7981,99500.0
2007-05-16 14:00:00,79.56,79.82,79.51,79.59,46000.0,54.7981,54.9772,54.7637,54.8188,46000.0
2007-05-16 14:30:00,79.59,79.86,79.51,79.77,57400.0,54.8188,55.0047,54.7637,54.9427,57400.0
2007-05-16 15:00:00,79.76,79.85,79.67,79.69,111500.0,54.9358,54.9978,54.8739,54.8876,111500.0
2007-05-16 15:30:00,79.7,79.88,79.69,79.79,200700.0,54.8945,55.0185,54.8876,54.9565,200700.0
2007-05-17 09:30:00,79.87,79.87,79.28,79.57,149800.0,55.0116,55.0116,54.6052,54.805,149800.0
2007-05-17 10:00:00,79.56,80.0,79.53,79.66,104700.0,54.7981,55.1011,54.7774,54.867,104700.0
2007-05-17 10:30:00,79.67,80.19,79.58,80.07,123800.0,54.8739,55.232,54.8119,55.1494,123800.0
2007-05-17 11:00:00,80.12,80.25,80.03,80.16,81000.0,55.1838,55.2733,55.1218,55.2114,81000.0
2007-05-17 11:30:00,80.16,80.37,80.0,80.32,82800.0,55.2114,55.356,55.1011,55.3216,82800.0
2007-05-17 12:00:00,80.33,80.36,79.96,79.96,118000.0,55.3284,55.3491,55.0736,55.0736,118000.0
2007-05-17 12:30:00,79.97,80.13,79.94,80.04,40000.0,55.0805,55.1907,55.0598,55.1287,40000.0
2007-05-17 13:00:00,80.04,80.08,79.95,80.03,83000.0,55.1287,55.1563,55.0667,55.1218,83000.0
2007-05-17 13:30:00,80.05,80.18,80.01,80.08,71500.0,55.1356,55.2251,55.108,55.1563,71500.0
2007-05-17 14:00:00,80.1,80.19,80.02,80.14,84900.0,55.17,55.232,55.1149,55.1976,84900.0
2007-05-17 14:30:00,80.13,80.22,80.08,80.14,120700.0,55.1907,55.2527,55.1563,55.1976,120700.0
2007-05-17 15:00:00,80.14,80.25,80.06,80.09,124600.0,55.1976,55.2733,55.1425,55.1631,124600.0
2007-05-17 15:30:00,80.09,80.1,79.86,79.91,199200.0,55.1631,55.17,55.0047,55.0392,199200.0
2007-05-18 09:30:00,80.35,80.72,80.01,80.31,220500.0,55.3422,55.5971,55.108,55.3147,220500.0
2007-05-18 10:00:00,80.31,80.72,80.11,80.63,191500.0,55.3147,55.5971,55.1769,55.5351,191500.0
2007-05-18 10:30:00,80.65,80.69,80.34,80.49,82400.0,55.5488,55.5764,55.3353,55.4386,82400.0
2007-05-18 11:00:00,80.49,80.53,80.24,80.26,54100.0,55.4386,55.4662,55.2665,55.2802,54100.0
2007-05-18 11:30:00,80.26,80.35,80.06,80.08,48000.0,55.2802,55.3422,55.1425,55.1563,48000.0
2007-05-18 12:00:00,80.06,80.28,80.05,80.26,58100.0,55.1425,55.294,55.1356,55.2802,58100.0
2007-05-18 12:30:00,80.27,80.32,80.12,80.18,89200.0,55.2871,55.3216,55.1838,55.2251,89200.0
2007-05-18 13:00:00,80.19,80.55,80.19,80.53,83000.0,55.232,55.48,55.232,55.4662,83000.0
2007-05-18 13:30:00,80.54,80.6,80.44,80.44,96700.0,55.4731,55.5144,55.4042,55.4042,96700.0
2007-05-18 14:00:00,80.44,80.53,80.34,80.35,54900.0,55.4042,55.4662,55.3353,55.3422,54900.0
2007-05-18 14:30:00,80.39,80.48,80.21,80.45,90700.0,55.3698,55.4318,55.2458,55.4111,90700.0
2007-05-18 15:00:00,80.49,80.52,80.31,80.41,123400.0,55.4386,55.4593,55.3147,55.3835,123400.0
2007-05-18 15:30:00,80.41,80.58,80.4,80.5,267400.0,55.3835,55.5006,55.3767,55.4455,267400.0
2007-05-21 09:30:00,80.89,81.37,80.78,81.29,145500.0,55.7142,56.0448,55.6384,55.9897,145500.0
2007-05-21 10:00:00,81.27,81.33,80.67,80.67,164200.0,55.9759,56.0172,55.5626,55.5626,164200.0
2007-05-21 10:30:00,80.66,81.12,80.65,80.98,83200.0,55.5557,55.8726,55.5488,55.7761,83200.0
2007-05-21 11:00:00,80.96,81.15,80.76,81.0,107700.0,55.7624,55.8932,55.6246,55.7899,107700.0
2007-05-21 11:30:00,81.0,81.07,80.97,81.07,88500.0,55.7899,55.8381,55.7693,55.8381,88500.0
2007-05-21 12:00:00,81.1,81.3,81.1,81.2,75700.0,55.8588,55.9965,55.8588,55.9277,75700.0
2007-05-21 12:30:00,81.2,81.31,81.2,81.2,71700.0,55.9277,56.0034,55.9277,55.9277,71700.0
2007-05-21 13:00:00,81.21,81.31,81.03,81.22,49200.0,55.9346,56.0034,55.8106,55.9414,49200.0
2007-05-21 13:30:00,81.21,81.22,81.09,81.12,41100.0,55.9346,55.9414,55.8519,55.8726,41100.0
2007-05-21 14:00:00,81.12,81.32,81.11,81.24,217200.0,55.8726,56.0103,55.8657,55.9552,217200.0
2007-05-21 14:30:00,81.25,81.53,81.22,81.23,162100.0,55.9621,56.155,55.9414,55.9483,162100.0
2007-05-21 15:00:00,81.23,81.31,81.04,81.06,123100.0,55.9483,56.0034,55.8175,55.8312,123100.0
2007-05-21 15:30:00,81.08,81.3,81.08,81.24,194300.0,55.845,55.9965,55.845,55.9552,194300.0
2007-05-22 09:30:00,81.16,81.8,80.8,80.99,174400.0,55.9001,56.3409,55.6522,55.783,174400.0
2007-05-22 10:00:00,80.98,81.21,80.89,80.98,135200.0,55.7761,55.9346,55.7142,55.7761,135200.0
2007-05-22 10:30:00,81.02,81.06,80.81,80.82,67500.0,55.8037,55.8312,55.659,55.6659,67500.0
2007-05-22 11:00:00,80.82,81.05,80.75,81.05,52700.0,55.6659,55.8244,55.6177,55.8244,52700.0
2007-05-22 11:30:00,81.05,81.05,80.7,80.74,57700.0,55.8244,55.8244,55.5833,55.6108,57700.0
2007-05-22 12:00:00,80.72,81.02,80.71,81.01,75600.0,55.5971,55.8037,55.5902,55.7968,75600.0
2007-05-22 12:30:00,81.01,81.11,80.95,81.07,52100.0,55.7968,55.8657,55.7555,55.8381,52100.0
2007-05-22 13:00:00,81.11,81.21,81.0,81.01,48600.0,55.8657,55.9346,55.7899,55.7968,48600.0
2007-05-22 13:30:00,80.99,81.17,80.92,80.95,111400.0,55.783,55.907,55.7348,55.7555,111400.0
2007-05-22 14:00:00,80.98,81.26,80.94,81.16,68700.0,55.7761,55.969,55.7486,55.9001,68700.0
2007-05-22 14:30:00,81.11,81.22,80.88,81.06,73700.0,55.8657,55.9414,55.7073,55.8312,73700.0
2007-05-22 15:00:00,81.07,81.15,80.9,81.04,63400.0,55.8381,55.8932,55.721,55.8175,63400.0
2007-05-22 15:30:00,81.05,81.12,80.95,80.98,87100.0,55.8244,55.8726,55.7555,55.7761,87100.0
2007-05-23 09:30:00,81.01,81.85,80.91,81.73,229600.0,55.7968,56.3754,55.7279,56.2927,229600.0
2007-05-23 10:00:00,81.72,81.76,81.46,81.7,168800.0,56.2858,56.3134,56.1067,56.272,168800.0
2007-05-23 10:30:00,81.72,81.85,81.61,81.78,180200.0,56.2858,56.3754,56.2101,56.3272,180200.0
2007-05-23 11:00:00,81.77,81.82,81.27,81.31,94900.0,56.3203,56.3547,55.9759,56.0034,94900.0
2007-05-23 11:30:00,81.32,81.65,81.32,81.6,69600.0,56.0103,56.2376,56.0103,56.2032,69600.0
2007-05-23 12:00:00,81.56,81.78,81.53,81.7,67500.0,56.1756,56.3272,56.155,56.272,67500.0
2007-05-23 12:30:00,81.64,81.65,81.48,81.52,50200.0,56.2307,56.2376,56.1205,56.1481,50200.0
2007-05-23 13:00:00,81.53,81.58,81.11,81.31,95700.0,56.155,56.1894,55.8657,56.0034,95700.0
2007-05-23 13:30:00,81.34,81.4,81.11,81.13,37300.0,56.0241,56.0654,55.8657,55.8795,37300.0
2007-05-23 14:00:00,81.14,81.25,80.73,80.74,117300.0,55.8863,55.9621,55.6039,55.6108,117300.0
2007-05-23 14:30:00,80.73,81.21,80.72,81.02,169500.0,55.6039,55.9346,55.5971,55.8037,169500.0
2007-05-23 15:00:00,81.0,81.11,80.77,80.79,146600.0,55.7899,55.8657,55.6315,55.6453,146600.0
2007-05-23 15:30:00,80.78,81.45,80.38,80.98,347100.0,55.6384,56.0999,55.3629,55.7761,347100.0
2007-05-24 09:30:00,82.4,84.14,82.1,83.29,1100000.0,56.7542,57.9526,56.5476,57.3672,1100000.0
2007-05-24 10:00:00,83.29,84.16,83.29,83.44,410100.0,57.3672,57.9664,57.3672,57.4705,410100.0
2007-05-24 10:30:00,83.38,83.45,82.87,83.0,407700.0,57.4292,57.4774,57.0779,57.1674,407700.0
2007-05-24 11:00:00,82.93,83.43,82.57,82.7,291700.0,57.1192,57.4636,56.8713,56.9608,291700.0
2007-05-24 11:30:00,82.7,83.28,82.52,83.27,182800.0,56.9608,57.3603,56.8368,57.3534,182800.0
2007-05-24 12:00:00,83.27,83.27,82.91,82.93,131000.0,57.3534,57.3534,57.1055,57.1192,131000.0
2007-05-24 12:30:00,82.94,83.11,82.74,83.02,155500.0,57.1261,57.2432,56.9884,57.1812,155500.0
2007-05-24 13:00:00,83.02,83.16,82.6,82.62,180200.0,57.1812,57.2776,56.8919,56.9057,180200.0
2007-05-24 13:30:00,82.6,82.98,82.36,82.97,165200.0,56.8919,57.1537,56.7266,57.1468,165200.0
2007-05-24 14:00:00,82.93,82.96,82.52,82.62,172600.0,57.1192,57.1399,56.8368,56.9057,172600.0
2007-05-24 14:30:00,82.61,82.76,82.36,82.58,143700.0,56.8988,57.0021,56.7266,56.8782,143700.0
2007-05-24 15:00:00,82.54,82.69,82.39,82.5,141200.0,56.8506,56.9539,56.7473,56.8231,141200.0
2007-05-24 15:30:00,82.5,82.81,82.34,82.62,190500.0,56.8231,57.0366,56.7129,56.9057,190500.0
2007-05-25 09:30:00,82.25,82.99,82.06,82.16,213900.0,56.6509,57.1606,56.52,56.5889,213900.0
2007-05-25 10:00:00,82.15,82.48,81.85,81.97,186300.0,56.582,56.8093,56.3754,56.458,186300.0
2007-05-25 10:30:00,81.99,82.19,81.86,82.01,99500.0,56.4718,56.6095,56.3823,56.4856,99500.0
2007-05-25 11:00:00,82.0,82.02,81.73,81.77,95600.0,56.4787,56.4925,56.2927,56.3203,95600.0
2007-05-25 11:30:00,81.77,81.84,81.5,81.54,106900.0,56.3203,56.3685,56.1343,56.1618,106900.0
2007-05-25 12:00:00,81.56,81.66,81.36,81.37,94600.0,56.1756,56.2445,56.0379,56.0448,94600.0
2007-05-25 12:30:00,81.39,81.73,81.37,81.71,68600.0,56.0585,56.2927,56.0448,56.2789,68600.0
2007-05-25 13:00:00,81.71,82.0,81.7,81.86,73000.0,56.2789,56.4787,56.272,56.3823,73000.0
2007-05-25 13:30:00,81.84,82.03,81.81,82.01,60600.0,56.3685,56.4993,56.3478,56.4856,60600.0
2007-05-25 14:00:00,82.01,82.19,81.64,81.67,99500.0,56.4856,56.6095,56.2307,56.2514,99500.0
2007-05-25 14:30:00,81.7,81.86,81.63,81.7,96100.0,56.272,56.3823,56.2238,56.272,96100.0
2007-05-25 15:00:00,81.7,81.9,81.59,81.64,109800.0,56.272,56.4098,56.1963,56.2307,109800.0
2007-05-25 15:30:00,81.64,81.77,81.39,81.49,184000.0,56.2307,56.3203,56.0585,56.1274,184000.0
2007-05-29 09:30:00,81.57,81.94,81.43,81.82,95700.0,56.1825,56.4374,56.0861,56.3547,95700.0
2007-05-29 10:00:00,81.79,81.92,81.33,81.4,129100.0,56.334,56.4236,56.0172,56.0654,129100.0
2007-05-29 10:30:00,81.42,81.51,81.04,81.1,100300.0,56.0792,56.1412,55.8175,55.8588,100300.0
2007-05-29 11:00:00,81.11,81.15,80.85,80.87,135700.0,55.8657,55.8932,55.6866,55.7004,135700.0
2007-05-29 11:30:00,80.85,80.98,80.59,80.59,103300.0,55.6866,55.7761,55.5075,55.5075,103300.0
2007-05-29 12:00:00,80.59,80.82,80.57,80.71,79700.0,55.5075,55.6659,55.4937,55.5902,79700.0
2007-05-29 12:30:00,80.68,80.86,80.57,80.59,108600.0,55.5695,55.6935,55.4937,55.5075,108600.0
2007-05-29 13:00:00,80.59,80.83,80.54,80.63,115000.0,55.5075,55.6728,55.4731,55.5351,115000.0
2007-05-29 13:30:00,80.59,80.69,80.4,80.62,122400.0,55.5075,55.5764,55.3767,55.5282,122400.0
2007-05-29 14:00:00,80.62,80.64,80.26,80.27,189200.0,55.5282,55.542,55.2802,55.2871,189200.0
2007-05-29 14:30:00,80.28,80.41,80.02,80.12,232700.0,55.294,55.3835,55.1149,55.1838,232700.0
2007-05-29 15:00:00,80.12,80.55,80.09,80.29,148700.0,55.1838,55.48,55.1631,55.3009,148700.0
2007-05-29 15:30:00,80.29,80.52,80.24,80.32,198200.0,55.3009,55.4593,55.2665,55.3216,198200.0
2007-05-30 09:30:00,80.29,81.25,80.17,81.25,253400.0,55.3009,55.9621,55.2182,55.9621,253400.0
2007-05-30 10:00:00,81.25,81.95,81.15,81.89,211400.0,55.9621,56.4442,55.8932,56.4029,211400.0
2007-05-30 10:30:00,81.87,81.9,81.32,81.33,144200.0,56.3891,56.4098,56.0103,56.0172,144200.0
2007-05-30 11:00:00,81.36,81.8,81.34,81.72,80900.0,56.0379,56.3409,56.0241,56.2858,80900.0
2007-05-30 11:30:00,81.71,81.72,81.34,81.5,53100.0,56.2789,56.2858,56.0241,56.1343,53100.0
2007-05-30 12:00:00,81.48,81.49,81.26,81.45,82000.0,56.1205,56.1274,55.969,56.0999,82000.0
2007-05-30 12:30:00,81.44,81.5,81.29,81.35,58200.0,56.093,56.1343,55.9897,56.031,58200.0
2007-05-30 13:00:00,81.35,81.35,81.2,81.23,51500.0,56.031,56.031,55.9277,55.9483,51500.0
2007-05-30 13:30:00,81.23,81.29,81.05,81.28,95600.0,55.9483,55.9897,55.8244,55.9828,95600.0
2007-05-30 14:00:00,81.23,81.38,81.0,81.38,84200.0,55.9483,56.0516,55.7899,56.0516,84200.0
2007-05-30 14:30:00,81.38,81.51,81.24,81.47,60000.0,56.0516,56.1412,55.9552,56.1136,60000.0
2007-05-30 15:00:00,81.51,81.6,81.37,81.44,77900.0,56.1412,56.2032,56.0448,56.093,77900.0
2007-05-30 15:30:00,81.44,81.77,81.39,81.68,109400.0,56.093,56.3203,56.0585,56.2583,109400.0
2007-05-31 09:30:00,81.76,82.45,81.63,82.27,80700.0,56.3134,56.7886,56.2238,56.6646,80700.0
2007-05-31 10:00:00,82.27,82.57,82.21,82.37,180500.0,56.6646,56.8713,56.6233,56.7335,180500.0
2007-05-31 10:30:00,82.37,82.42,82.24,82.24,42900.0,56.7335,56.768,56.644,56.644,42900.0
2007-05-31 11:00:00,82.25,82.28,81.95,81.95,71300.0,56.6509,56.6715,56.4442,56.4442,71300.0
2007-05-31 11:30:00,81.96,82.29,81.94,82.29,50000.0,56.4511,56.6784,56.4374,56.6784,50000.0
2007-05-31 12:00:00,82.3,82.57,82.2,82.53,37800.0,56.6853,56.8713,56.6164,56.8437,37800.0
2007-05-31 12:30:00,82.54,82.71,82.49,82.65,60100.0,56.8506,56.9677,56.8162,56.9264,60100.0
2007-05-31 13:00:00,82.66,82.69,82.1,82.25,65200.0,56.9333,56.9539,56.5476,56.6509,65200.0
2007-05-31 13:30:00,82.22,82.5,82.18,82.39,47500.0,56.6302,56.8231,56.6027,56.7473,47500.0
2007-05-31 14:00:00,82.36,82.54,82.28,82.39,60800.0,56.7266,56.8506,56.6715,56.7473,60800.0
2007-05-31 14:30:00,82.39,82.73,82.38,82.58,60700.0,56.7473,56.9815,56.7404,56.8782,60700.0
2007-05-31 15:00:00,82.58,82.65,82.46,82.48,78700.0,56.8782,56.9264,56.7955,56.8093,78700.0
2007-05-31 15:30:00,82.49,82.61,82.42,82.58,131300.0,56.8162,56.8988,56.768,56.8782,131300.0
2007-06-01 09:30:00,82.6,83.0,81.96,81.97,218700.0,57.0145,57.2906,56.5727,56.5796,218700.0
2007-06-01 10:00:00,81.98,82.14,81.46,81.46,234400.0,56.5865,56.6969,56.2276,56.2276,234400.0
2007-06-01 10:30:00,81.49,81.58,81.41,81.51,163200.0,56.2483,56.3104,56.1931,56.2621,163200.0
2007-06-01 11:00:00,81.54,81.99,81.54,81.93,128400.0,56.2828,56.5934,56.2828,56.552,128400.0
2007-06-01 11:30:00,81.93,81.98,81.56,81.62,68800.0,56.552,56.5865,56.2966,56.338,68800.0
2007-06-01 12:00:00,81.59,81.65,81.26,81.4,64500.0,56.3173,56.3587,56.0895,56.1862,64500.0
2007-06-01 12:30:00,81.41,81.5,81.21,81.27,90800.0,56.1931,56.2552,56.055,56.0964,90800.0
2007-06-01 13:00:00,81.27,81.74,81.24,81.74,65200.0,56.0964,56.4208,56.0757,56.4208,65200.0
2007-06-01 13:30:00,81.73,81.74,81.44,81.47,53900.0,56.4139,56.4208,56.2138,56.2345,53900.0
2007-06-01 14:00:00,81.48,81.63,81.43,81.45,64100.0,56.2414,56.3449,56.2069,56.2207,64100.0
2007-06-01 14:30:00,81.44,81.45,81.31,81.34,58100.0,56.2138,56.2207,56.124,56.1447,58100.0
2007-06-01 15:00:00,81.35,81.35,81.19,81.21,121900.0,56.1516,56.1516,56.0412,56.055,121900.0
2007-06-01 15:30:00,81.2,81.25,81.08,81.25,229400.0,56.0481,56.0826,55.9653,56.0826,229400.0
2007-06-04 09:30:00,81.25,81.29,80.6,80.67,172300.0,56.0826,56.1102,55.634,55.6823,172300.0
2007-06-04 10:00:00,80.64,80.81,80.56,80.59,301600.0,55.6616,55.7789,55.6064,55.6271,301600.0
2007-06-04 10:30:00,80.57,80.79,80.35,80.68,113300.0,55.6133,55.7651,55.4614,55.6892,113300.0
2007-06-04 11:00:00,80.68,81.34,80.67,81.31,109600.0,55.6892,56.1447,55.6823,56.124,109600.0
2007-06-04 11:30:00,81.31,81.45,81.21,81.42,84400.0,56.124,56.2207,56.055,56.2,84400.0
2007-06-04 12:00:00,81.41,81.54,81.29,81.43,89800.0,56.1931,56.2828,56.1102,56.2069,89800.0
2007-06-04 12:30:00,81.4,81.7,81.38,81.63,60800.0,56.1862,56.3932,56.1724,56.3449,60800.0
2007-06-04 13:00:00,81.64,81.82,81.58,81.76,79400.0,56.3518,56.4761,56.3104,56.4347,79400.0
2007-06-04 13:30:00,81.77,81.77,81.52,81.58,43500.0,56.4416,56.4416,56.269,56.3104,43500.0
2007-06-04 14:00:00,81.58,81.69,81.52,81.61,54500.0,56.3104,56.3863,56.269,56.3311,54500.0
2007-06-04 14:30:00,81.61,81.8,81.59,81.7,80100.0,56.3311,56.4623,56.3173,56.3932,80100.0
2007-06-04 15:00:00,81.72,81.84,81.65,81.76,59100.0,56.407,56.4899,56.3587,56.4347,59100.0
2007-06-04 15:30:00,81.76,81.87,81.6,81.71,133100.0,56.4347,56.5106,56.3242,56.4001,133100.0
2007-06-05 09:30:00,81.72,81.72,80.7,80.71,192800.0,56.407,56.407,55.703,55.7099,192800.0
2007-06-05 10:00:00,80.72,80.85,80.26,80.35,231000.0,55.7168,55.8065,55.3993,55.4614,231000.0
2007-06-05 10:30:00,80.36,80.49,80.04,80.14,153800.0,55.4683,55.558,55.2474,55.3164,153800.0
2007-06-05 11:00:00,80.14,80.26,80.0,80.05,108700.0,55.3164,55.3993,55.2198,55.2543,108700.0
2007-06-05 11:30:00,80.04,80.15,79.9,79.93,277700.0,55.2474,55.3234,55.1508,55.1715,277700.0
2007-06-05 12:00:00,79.94,80.17,79.82,80.03,172600.0,55.1784,55.3372,55.0956,55.2405,172600.0
2007-06-05 12:30:00,80.01,80.41,80.01,80.3,95200.0,55.2267,55.5028,55.2267,55.4269,95200.0
2007-06-05 13:00:00,80.27,80.45,80.21,80.35,105800.0,55.4062,55.5304,55.3648,55.4614,105800.0
2007-06-05 13:30:00,80.33,80.56,80.32,80.43,81900.0,55.4476,55.6064,55.4407,55.5166,81900.0
2007-06-05 14:00:00,80.43,80.5,80.33,80.36,56100.0,55.5166,55.5649,55.4476,55.4683,56100.0
2007-06-05 14:30:00,80.35,80.43,80.24,80.26,61500.0,55.4614,55.5166,55.3855,55.3993,61500.0
2007-06-05 15:00:00,80.23,80.41,80.23,80.35,68700.0,55.3786,55.5028,55.3786,55.4614,68700.0
2007-06-05 15:30:00,80.36,80.45,80.1,80.11,213500.0,55.4683,55.5304,55.2888,55.2957,213500.0
2007-06-06 09:30:00,79.88,80.01,79.21,79.32,127700.0,55.137,55.2267,54.6745,54.7504,127700.0
2007-06-06 10:00:00,79.32,79.32,78.84,78.94,235700.0,54.7504,54.7504,54.4191,54.4882,235700.0
2007-06-06 10:30:00,78.94,79.1,78.66,78.74,102500.0,54.4882,54.5986,54.2949,54.3501,102500.0
2007-06-06 11:00:00,78.72,78.94,78.58,78.93,96100.0,54.3363,54.4882,54.2397,54.4812,96100.0
2007-06-06 11:30:00,78.93,79.05,78.79,78.79,41000.0,54.4812,54.5641,54.3846,54.3846,41000.0
2007-06-06 12:00:00,78.79,78.8,78.65,78.69,122400.0,54.3846,54.3915,54.288,54.3156,122400.0
2007-06-06 12:30:00,78.68,78.71,78.52,78.54,69700.0,54.3087,54.3294,54.1982,54.2121,69700.0
2007-06-06 13:00:00,78.54,78.59,78.38,78.55,69000.0,54.2121,54.2466,54.1016,54.219,69000.0
2007-06-06 13:30:00,78.51,78.77,78.48,78.75,182800.0,54.1913,54.3708,54.1706,54.357,182800.0
2007-06-06 14:00:00,78.75,78.89,78.65,78.81,74200.0,54.357,54.4536,54.288,54.3984,74200.0
2007-06-06 14:30:00,78.82,79.16,78.75,79.16,98600.0,54.4053,54.64,54.357,54.64,98600.0
2007-06-06 15:00:00,79.14,79.63,79.05,79.31,261000.0,54.6262,54.9644,54.5641,54.7435,261000.0
2007-06-06 15:30:00,79.31,79.85,79.28,79.48,293700.0,54.7435,55.1163,54.7228,54.8609,293700.0
2007-06-07 09:30:00,79.0,80.89,78.62,80.79,694400.0,54.5296,55.8341,54.2673,55.7651,694400.0
2007-06-07 10:00:00,80.8,80.88,79.03,79.05,551600.0,55.772,55.8272,54.5503,54.5641,551600.0
2007-06-07 10:30:00,79.05,79.09,78.75,78.98,371800.0,54.5641,54.5917,54.357,54.5158,371800.0
2007-06-07 11:00:00,78.96,79.18,78.75,79.13,154800.0,54.502,54.6538,54.357,54.6193,154800.0
2007-06-07 11:30:00,79.11,79.54,79.1,79.34,86700.0,54.6055,54.9023,54.5986,54.7643,86700.0
2007-06-07 12:00:00,79.34,80.0,79.32,79.77,129600.0,54.7643,55.2198,54.7504,55.0611,129600.0
2007-06-07 12:30:00,79.77,79.83,79.02,79.31,115100.0,55.0611,55.1025,54.5434,54.7435,115100.0
2007-06-07 13:00:00,79.24,79.28,78.92,78.98,91600.0,54.6952,54.7228,54.4743,54.5158,91600.0
2007-06-07 13:30:00,78.99,78.99,78.65,78.7,115000.0,54.5227,54.5227,54.288,54.3225,115000.0
2007-06-07 14:00:00,78.7,78.7,78.0,78.06,255400.0,54.3225,54.3225,53.8393,53.8807,255400.0
2007-06-07 14:30:00,78.07,78.67,78.03,78.64,286700.0,53.8876,54.3018,53.86,54.2811,286700.0
2007-06-07 15:00:00,78.63,78.78,78.47,78.55,162100.0,54.2742,54.3777,54.1637,54.219,162100.0
2007-06-07 15:30:00,78.54,78.69,77.98,78.0,199300.0,54.2121,54.3156,53.8255,53.8393,199300.0
2007-06-08 09:30:00,78.06,78.67,77.88,78.18,186600.0,53.8807,54.3018,53.7565,53.9636,186600.0
2007-06-08 10:00:00,78.13,78.18,77.63,77.9,193600.0,53.9291,53.9636,53.5839,53.7703,193600.0
2007-06-08 10:30:00,77.89,78.38,77.78,78.1,143800.0,53.7634,54.1016,53.6875,53.9083,143800.0
2007-06-08 11:00:00,78.08,78.08,77.65,77.96,132600.0,53.8945,53.8945,53.5977,53.8117,132600.0
2007-06-08 11:30:00,77.96,78.25,77.86,78.18,67700.0,53.8117,54.0119,53.7427,53.9636,67700.0
2007-06-08 12:00:00,78.18,78.33,78.15,78.26,90700.0,53.9636,54.0671,53.9429,54.0188,90700.0
2007-06-08 12:30:00,78.26,78.3,78.06,78.25,48900.0,54.0188,54.0464,53.8807,54.0119,48900.0
2007-06-08 13:00:00,78.25,78.27,78.02,78.16,47900.0,54.0119,54.0257,53.8531,53.9498,47900.0
2007-06-08 13:30:00,78.14,78.54,78.13,78.39,50100.0,53.936,54.2121,53.9291,54.1085,50100.0
2007-06-08 14:00:00,78.34,78.8,78.34,78.43,92600.0,54.074,54.3915,54.074,54.1361,92600.0
2007-06-08 14:30:00,78.43,78.43,77.98,78.01,171100.0,54.1361,54.1361,53.8255,53.8462,171100.0
2007-06-08 15:00:00,78.01,78.25,77.99,78.11,96000.0,53.8462,54.0119,53.8324,53.9152,96000.0
2007-06-08 15:30:00,78.13,78.34,78.07,78.27,188500.0,53.9291,54.074,53.8876,54.0257,188500.0
2007-06-11 09:30:00,78.1,78.45,77.03,77.09,207100.0,53.9083,54.1499,53.1698,53.2112,207100.0
2007-06-11 10:00:00,77.1,77.14,76.85,77.03,182100.0,53.2181,53.2457,53.0455,53.1698,182100.0
2007-06-11 10:30:00,77.02,77.43,76.86,77.28,120300.0,53.1629,53.4459,53.0524,53.3423,120300.0
2007-06-11 11:00:00,77.27,77.4,77.16,77.32,63400.0,53.3354,53.4252,53.2595,53.37,63400.0
2007-06-11 11:30:00,77.31,77.7,77.11,77.57,76500.0,53.363,53.6322,53.225,53.5425,76500.0
2007-06-11 12:00:00,77.6,77.61,77.28,77.47,53400.0,53.5632,53.5701,53.3423,53.4735,53400.0
2007-06-11 12:30:00,77.48,77.64,77.35,77.47,34800.0,53.4804,53.5908,53.3907,53.4735,34800.0
2007-06-11 13:00:00,77.48,77.77,77.42,77.65,53900.0,53.4804,53.6806,53.439,53.5977,53900.0
2007-06-11 13:30:00,77.62,77.63,77.26,77.47,65800.0,53.577,53.5839,53.3285,53.4735,65800.0
2007-06-11 14:00:00,77.47,77.56,77.37,77.52,55600.0,53.4735,53.5356,53.4045,53.508,55600.0
2007-06-11 14:30:00,77.51,77.55,77.36,77.37,72600.0,53.5011,53.5287,53.3976,53.4045,72600.0
2007-06-11 15:00:00,77.37,77.55,77.18,77.46,109800.0,53.4045,53.5287,53.2733,53.4666,109800.0
2007-06-11 15:30:00,77.46,77.49,77.14,77.31,218600.0,53.4666,53.4873,53.2457,53.363,218600.0
2007-06-12 09:30:00,77.35,77.98,77.15,77.92,134300.0,53.3907,53.8255,53.2526,53.7841,134300.0
2007-06-12 10:00:00,77.91,78.1,77.5,77.58,118300.0,53.7772,53.9083,53.4942,53.5494,118300.0
2007-06-12 10:30:00,77.52,78.01,77.52,77.71,77200.0,53.508,53.8462,53.508,53.6391,77200.0
2007-06-12 11:00:00,77.68,77.85,77.48,77.74,99400.0,53.6184,53.7358,53.4804,53.6599,99400.0
2007-06-12 11:30:00,77.77,78.0,77.68,77.88,96700.0,53.6806,53.8393,53.6184,53.7565,96700.0
2007-06-12 12:00:00,77.88,77.93,77.7,77.71,45200.0,53.7565,53.791,53.6322,53.6391,45200.0
2007-06-12 12:30:00,77.75,77.78,77.6,77.65,49200.0,53.6668,53.6875,53.5632,53.5977,49200.0
2007-06-12 13:00:00,77.67,78.03,77.61,77.97,91600.0,53.6115,53.86,53.5701,53.8186,91600.0
2007-06-12 13:30:00,77.98,78.3,77.83,78.22,108700.0,53.8255,54.0464,53.722,53.9912,108700.0
2007-06-12 14:00:00,78.22,78.33,77.88,78.04,62700.0,53.9912,54.0671,53.7565,53.8669,62700.0
2007-06-12 14:30:00,78.04,78.11,77.63,77.79,63500.0,53.8669,53.9152,53.5839,53.6944,63500.0
2007-06-12 15:00:00,77.79,77.83,77.4,77.71,162200.0,53.6944,53.722,53.4252,53.6391,162200.0
2007-06-12 15:30:00,77.71,77.79,77.38,77.46,196800.0,53.6391,53.6944,53.4114,53.4666,196800.0
2007-06-13 09:30:00,78.0,78.3,77.75,78.06,171800.0,53.8393,54.0464,53.6668,53.8807,171800.0
2007-06-13 10:00:00,78.01,78.01,77.29,77.9,173400.0,53.8462,53.8462,53.3492,53.7703,173400.0
2007-06-13 10:30:00,77.88,77.91,77.32,77.34,99500.0,53.7565,53.7772,53.37,53.3838,99500.0
2007-06-13 11:00:00,77.31,77.55,77.3,77.5,61000.0,53.363,53.5287,53.3561,53.4942,61000.0
2007-06-13 11:30:00,77.48,77.7,77.48,77.6,22300.0,53.4804,53.6322,53.4804,53.5632,22300.0
2007-06-13 12:00:00,77.59,77.69,77.36,77.41,31400.0,53.5563,53.6253,53.3976,53.4321,31400.0
2007-06-13 12:30:00,77.4,77.73,77.4,77.45,30200.0,53.4252,53.653,53.4252,53.4597,30200.0
2007-06-13 13:00:00,77.46,77.56,77.32,77.44,41300.0,53.4666,53.5356,53.37,53.4528,41300.0
2007-06-13 13:30:00,77.43,77.56,77.32,77.35,118300.0,53.4459,53.5356,53.37,53.3907,118300.0
2007-06-13 14:00:00,77.35,77.73,77.31,77.62,115400.0,53.3907,53.653,53.363,53.577,115400.0
2007-06-13 14:30:00,77.67,78.15,77.57,78.11,107200.0,53.6115,53.9429,53.5425,53.9152,107200.0
2007-06-13 15:00:00,78.1,78.13,77.92,77.95,91700.0,53.9083,53.9291,53.7841,53.8048,91700.0
2007-06-13 15:30:00,77.99,78.14,77.95,78.14,178900.0,53.8324,53.936,53.8048,53.936,178900.0
2007-06-14 09:30:00,78.01,78.31,77.37,78.19,131500.0,53.8462,54.0533,53.4045,53.9705,131500.0
2007-06-14 10:00:00,78.18,78.19,77.73,77.88,75900.0,53.9636,53.9705,53.653,53.7565,75900.0
2007-06-14 10:30:00,77.84,78.05,77.66,77.69,93000.0,53.7289,53.8738,53.6046,53.6253,93000.0
2007-06-14 11:00:00,77.69,77.72,77.4,77.53,51300.0,53.6253,53.646,53.4252,53.5149,51300.0
2007-06-14 11:30:00,77.53,77.54,77.19,77.31,65700.0,53.5149,53.5218,53.2802,53.363,65700.0
2007-06-14 12:00:00,77.33,77.53,77.22,77.29,59400.0,53.3769,53.5149,53.3009,53.3492,59400.0
2007-06-14 12:30:00,77.29,77.7,77.27,77.51,49600.0,53.3492,53.6322,53.3354,53.5011,49600.0
2007-06-14 13:00:00,77.52,77.61,77.29,77.33,59800.0,53.508,53.5701,53.3492,53.3769,59800.0
2007-06-14 13:30:00,77.33,77.59,77.24,77.54,69600.0,53.3769,53.5563,53.3147,53.5218,69600.0
2007-06-14 14:00:00,77.55,77.55,77.36,77.4,65400.0,53.5287,53.5287,53.3976,53.4252,65400.0
2007-06-14 14:30:00,77.4,77.62,77.37,77.42,49800.0,53.4252,53.577,53.4045,53.439,49800.0
2007-06-14 15:00:00,77.42,77.74,77.42,77.58,96200.0,53.439,53.6599,53.439,53.5494,96200.0
2007-06-14 15:30:00,77.58,77.7,77.47,77.7,154800.0,53.5494,53.6322,53.4735,53.6322,154800.0
2007-06-15 09:30:00,78.95,78.95,78.17,78.2,202100.0,54.4951,54.4951,53.9567,53.9774,202100.0
2007-06-15 10:00:00,78.21,78.65,78.11,78.59,77700.0,53.9843,54.288,53.9152,54.2466,77700.0
2007-06-15 10:30:00,78.61,78.71,78.46,78.53,61200.0,54.2604,54.3294,54.1568,54.2052,61200.0
2007-06-15 11:00:00,78.54,78.67,78.49,78.49,51000.0,54.2121,54.3018,54.1775,54.1775,51000.0
2007-06-15 11:30:00,78.5,78.55,78.14,78.16,109800.0,54.1844,54.219,53.936,53.9498,109800.0
2007-06-15 12:00:00,78.16,78.32,78.14,78.15,48800.0,53.9498,54.0602,53.936,53.9429,48800.0
2007-06-15 12:30:00,78.14,78.19,77.98,78.0,63500.0,53.936,53.9705,53.8255,53.8393,63500.0
2007-06-15 13:00:00,78.01,78.03,77.8,77.96,52100.0,53.8462,53.86,53.7013,53.8117,52100.0
2007-06-15 13:30:00,77.98,78.12,77.95,78.0,39200.0,53.8255,53.9221,53.8048,53.8393,39200.0
2007-06-15 14:00:00,78.0,78.05,77.9,78.0,44300.0,53.8393,53.8738,53.7703,53.8393,44300.0
2007-06-15 14:30:00,77.98,78.1,77.92,78.09,74300.0,53.8255,53.9083,53.7841,53.9014,74300.0
2007-06-15 15:00:00,78.09,78.1,77.93,77.96,92200.0,53.9014,53.9083,53.791,53.8117,92200.0
2007-06-15 15:30:00,77.97,78.02,77.66,77.67,200500.0,53.8186,53.8531,53.6046,53.6115,200500.0
2007-06-18 09:30:00,78.01,78.42,78.0,78.16,231400.0,53.8462,54.1292,53.8393,53.9498,231400.0
2007-06-18 10:00:00,78.16,78.18,77.76,77.78,265100.0,53.9498,53.9636,53.6737,53.6875,265100.0
2007-06-18 10:30:00,77.8,77.93,77.57,77.63,119800.0,53.7013,53.791,53.5425,53.5839,119800.0
2007-06-18 11:00:00,77.64,77.69,77.48,77.54,109200.0,53.5908,53.6253,53.4804,53.5218,109200.0
2007-06-18 11:30:00,77.55,77.6,77.44,77.56,114100.0,53.5287,53.5632,53.4528,53.5356,114100.0
2007-06-18 12:00:00,77.56,77.83,77.54,77.75,93100.0,53.5356,53.722,53.5218,53.6668,93100.0
2007-06-18 12:30:00,77.74,77.88,77.59,77.6,42600.0,53.6599,53.7565,53.5563,53.5632,42600.0
2007-06-18 13:00:00,77.59,77.67,77.51,77.56,39100.0,53.5563,53.6115,53.5011,53.5356,39100.0
2007-06-18 13:30:00,77.56,77.61,77.48,77.55,86800.0,53.5356,53.5701,53.4804,53.5287,86800.0
2007-06-18 14:00:00,77.52,77.55,77.49,77.54,86900.0,53.508,53.5287,53.4873,53.5218,86900.0
2007-06-18 14:30:00,77.54,77.55,77.47,77.53,82000.0,53.5218,53.5287,53.4735,53.5149,82000.0
2007-06-18 15:00:00,77.53,77.57,77.42,77.51,240800.0,53.5149,53.5425,53.439,53.5011,240800.0
2007-06-18 15:30:00,77.51,77.67,77.41,77.56,136200.0,53.5011,53.6115,53.4321,53.5356,136200.0
2007-06-19 09:30:00,77.56,77.56,76.83,76.91,156800.0,53.5356,53.5356,53.0317,53.0869,156800.0
2007-06-19 10:00:00,76.9,77.04,76.75,77.01,115600.0,53.08,53.1767,52.9765,53.156,115600.0
2007-06-19 10:30:00,77.01,77.1,76.89,77.02,91000.0,53.156,53.2181,53.0731,53.1629,91000.0
2007-06-19 11:00:00,77.01,77.01,76.89,76.99,39600.0,53.156,53.156,53.0731,53.1422,39600.0
2007-06-19 11:30:00,76.99,77.0,76.81,76.95,57500.0,53.1422,53.1491,53.0179,53.1146,57500.0
2007-06-19 12:00:00,76.94,77.47,76.93,77.22,65500.0,53.1077,53.4735,53.1008,53.3009,65500.0
2007-06-19 12:30:00,77.23,77.44,77.2,77.41,42300.0,53.3078,53.4528,53.2871,53.4321,42300.0
2007-06-19 13:00:00,77.39,77.58,77.29,77.47,50700.0,53.4183,53.5494,53.3492,53.4735,50700.0
2007-06-19 13:30:00,77.47,77.55,77.38,77.47,42100.0,53.4735,53.5287,53.4114,53.4735,42100.0
2007-06-19 14:00:00,77.45,77.59,77.32,77.53,66500.0,53.4597,53.5563,53.37,53.5149,66500.0
2007-06-19 14:30:00,77.55,77.64,77.37,77.55,43300.0,53.5287,53.5908,53.4045,53.5287,43300.0
2007-06-19 15:00:00,77.56,77.88,77.52,77.72,63600.0,53.5356,53.7565,53.508,53.646,63600.0
2007-06-19 15:30:00,77.69,77.91,77.67,77.81,153000.0,53.6253,53.7772,53.6115,53.7082,153000.0
2007-06-20 09:30:00,78.22,78.36,77.3,77.45,165300.0,53.9912,54.0878,53.3561,53.4597,165300.0
2007-06-20 10:00:00,77.42,77.42,77.05,77.28,81000.0,53.439,53.439,53.1836,53.3423,81000.0
2007-06-20 10:30:00,77.31,78.12,77.31,78.06,164000.0,53.363,53.9221,53.363,53.8807,164000.0
2007-06-20 11:00:00,78.04,78.26,78.0,78.08,134600.0,53.8669,54.0188,53.8393,53.8945,134600.0
2007-06-20 11:30:00,78.08,78.09,77.75,77.93,42600.0,53.8945,53.9014,53.6668,53.791,42600.0
2007-06-20 12:00:00,77.9,77.95,77.65,77.76,57200.0,53.7703,53.8048,53.5977,53.6737,57200.0
2007-06-20 12:30:00,77.74,77.83,77.7,77.78,37500.0,53.6599,53.722,53.6322,53.6875,37500.0
2007-06-20 13:00:00,77.77,77.77,77.47,77.56,64000.0,53.6806,53.6806,53.4735,53.5356,64000.0
2007-06-20 13:30:00,77.5,77.68,77.5,77.62,50800.0,53.4942,53.6184,53.4942,53.577,50800.0
2007-06-20 14:00:00,77.59,77.74,77.46,77.6,48200.0,53.5563,53.6599,53.4666,53.5632,48200.0
2007-06-20 14:30:00,77.54,77.67,77.46,77.59,82400.0,53.5218,53.6115,53.4666,53.5563,82400.0
2007-06-20 15:00:00,77.59,77.75,77.43,77.67,90800.0,53.5563,53.6668,53.4459,53.6115,90800.0
2007-06-20 15:30:00,77.63,77.66,77.05,77.06,179300.0,53.5839,53.6046,53.1836,53.1905,179300.0
2007-06-21 09:30:00,77.18,77.18,76.17,76.22,111600.0,53.2733,53.2733,52.5762,52.6107,111600.0
2007-06-21 10:00:00,76.22,76.98,76.15,76.93,75200.0,52.6107,53.1353,52.5624,53.1008,75200.0
2007-06-21 10:30:00,76.93,77.09,76.66,76.87,93900.0,53.1008,53.2112,52.9144,53.0593,93900.0
2007-06-21 11:00:00,76.87,77.06,76.66,76.83,50800.0,53.0593,53.1905,52.9144,53.0317,50800.0
2007-06-21 11:30:00,76.82,77.0,76.39,76.55,254600.0,53.0248,53.1491,52.728,52.8385,254600.0
2007-06-21 12:00:00,76.75,76.86,76.53,76.71,161400.0,52.9765,53.0524,52.8247,52.9489,161400.0
2007-06-21 12:30:00,76.68,76.79,76.43,76.43,85100.0,52.9282,53.0041,52.7556,52.7556,85100.0
2007-06-21 13:00:00,76.45,76.9,76.44,76.75,93800.0,52.7694,53.08,52.7625,52.9765,93800.0
2007-06-21 13:30:00,76.75,76.91,76.73,76.82,125800.0,52.9765,53.0869,52.9627,53.0248,125800.0
2007-06-21 14:00:00,76.83,76.89,76.67,76.7,39400.0,53.0317,53.0731,52.9213,52.942,39400.0
2007-06-21 14:30:00,76.7,76.71,76.41,76.47,73300.0,52.942,52.9489,52.7418,52.7832,73300.0
2007-06-21 15:00:00,76.49,76.59,76.26,76.56,195300.0,52.797,52.8661,52.6383,52.8454,195300.0
2007-06-21 15:30:00,76.57,76.71,76.45,76.55,232100.0,52.8523,52.9489,52.7694,52.8385,232100.0
2007-06-22 09:30:00,75.15,75.57,74.56,75.05,601000.0,51.8721,52.162,51.4649,51.8031,601000.0
2007-06-22 10:00:00,75.06,75.14,74.49,74.49,343600.0,51.81,51.8652,51.4165,51.4165,343600.0
2007-06-22 10:30:00,74.48,75.28,74.35,74.87,235900.0,51.4096,51.9618,51.3199,51.6788,235900.0
2007-06-22 11:00:00,74.94,75.05,74.68,74.91,116200.0,51.7272,51.8031,51.5477,51.7065,116200.0
2007-06-22 11:30:00,74.91,75.02,74.63,74.81,67500.0,51.7065,51.7824,51.5132,51.6374,67500.0
2007-06-22 12:00:00,74.81,74.82,74.07,74.12,199600.0,51.6374,51.6443,51.1266,51.1612,199600.0
2007-06-22 12:30:00,74.12,74.56,74.04,74.48,184200.0,51.1612,51.4649,51.1059,51.4096,184200.0
2007-06-22 13:00:00,74.52,74.53,74.14,74.29,102200.0,51.4373,51.4442,51.175,51.2785,102200.0
2007-06-22 13:30:00,74.29,74.65,74.21,74.4,111200.0,51.2785,51.527,51.2233,51.3544,111200.0
2007-06-22 14:00:00,74.34,74.35,73.94,74.18,164800.0,51.313,51.3199,51.0369,51.2026,164800.0
2007-06-22 14:30:00,74.18,74.34,74.0,74.06,130000.0,51.2026,51.313,51.0783,51.1197,130000.0
2007-06-22 15:00:00,74.06,74.23,73.9,74.13,179000.0,51.1197,51.2371,51.0093,51.1681,179000.0
2007-06-22 15:30:00,74.14,74.18,73.63,73.8,477900.0,51.175,51.2026,50.8229,50.9403,477900.0
2007-06-25 09:30:00,73.7,73.72,73.16,73.55,213100.0,50.8713,50.8851,50.4985,50.7677,213100.0
2007-06-25 10:00:00,73.51,73.67,73.22,73.39,129900.0,50.7401,50.8505,50.5399,50.6573,129900.0
2007-06-25 10:30:00,73.41,73.69,73.41,73.68,177800.0,50.6711,50.8644,50.6711,50.8574,177800.0
2007-06-25 11:00:00,73.68,73.79,73.49,73.61,115700.0,50.8574,50.9334,50.7263,50.8091,115700.0
2007-06-25 11:30:00,73.61,73.65,73.46,73.48,78200.0,50.8091,50.8367,50.7056,50.7194,78200.0
2007-06-25 12:00:00,73.45,73.55,73.21,73.21,65100.0,50.6987,50.7677,50.533,50.533,65100.0
2007-06-25 12:30:00,73.18,73.3,73.08,73.11,65100.0,50.5123,50.5952,50.4433,50.464,65100.0
2007-06-25 13:00:00,73.11,73.17,73.04,73.04,82300.0,50.464,50.5054,50.4157,50.4157,82300.0
2007-06-25 13:30:00,73.04,73.16,72.9,72.93,115300.0,50.4157,50.4985,50.3191,50.3398,115300.0
2007-06-25 14:00:00,72.93,72.99,72.68,72.9,131300.0,50.3398,50.3812,50.1672,50.3191,131300.0
2007-06-25 14:30:00,72.9,73.39,70.89,72.76,264300.0,50.3191,50.6573,48.9317,50.2224,264300.0
2007-06-25 15:00:00,72.78,72.8,72.54,72.77,207700.0,50.2362,50.25,50.0706,50.2293,207700.0
2007-06-25 15:30:00,72.77,73.01,72.62,72.75,407700.0,50.2293,50.395,50.1258,50.2155,407700.0
2007-06-26 09:30:00,72.78,73.12,72.02,72.12,118700.0,50.2362,50.4709,49.7116,49.7807,118700.0
2007-06-26 10:00:00,72.07,72.36,71.5,71.55,363100.0,49.7462,49.9463,49.3527,49.3872,363100.0
2007-06-26 10:30:00,71.57,71.99,71.51,71.57,152100.0,49.401,49.6909,49.3596,49.401,152100.0
2007-06-26 11:00:00,71.62,71.8,71.38,71.48,223700.0,49.4355,49.5598,49.2699,49.3389,223700.0
2007-06-26 11:30:00,71.45,71.95,71.42,71.95,114000.0,49.3182,49.6633,49.2975,49.6633,114000.0
2007-06-26 12:00:00,71.92,71.99,71.42,71.59,159300.0,49.6426,49.6909,49.2975,49.4148,159300.0
2007-06-26 12:30:00,71.55,71.55,71.22,71.23,132500.0,49.3872,49.3872,49.1594,49.1663,132500.0
2007-06-26 13:00:00,71.25,71.64,71.25,71.38,82500.0,49.1801,49.4493,49.1801,49.2699,82500.0
2007-06-26 13:30:00,71.38,71.81,71.38,71.6,138200.0,49.2699,49.5667,49.2699,49.4217,138200.0
2007-06-26 14:00:00,71.58,71.85,71.43,71.48,152000.0,49.4079,49.5943,49.3044,49.3389,152000.0
2007-06-26 14:30:00,71.46,71.64,71.42,71.57,169400.0,49.3251,49.4493,49.2975,49.401,169400.0
2007-06-26 15:00:00,71.58,71.72,71.4,71.53,166300.0,49.4079,49.5046,49.2837,49.3734,166300.0
2007-06-26 15:30:00,71.53,71.61,71.35,71.45,233700.0,49.3734,49.4286,49.2492,49.3182,233700.0
2007-06-27 09:30:00,71.39,72.24,71.31,71.8,212600.0,49.2768,49.8635,49.2216,49.5598,212600.0
2007-06-27 10:00:00,71.79,72.0,71.63,71.95,129000.0,49.5529,49.6978,49.4424,49.6633,129000.0
2007-06-27 10:30:00,71.95,72.0,71.81,71.81,159100.0,49.6633,49.6978,49.5667,49.5667,159100.0
2007-06-27 11:00:00,71.81,71.89,71.68,71.69,160300.0,49.5667,49.6219,49.477,49.4839,160300.0
2007-06-27 11:30:00,71.7,71.74,71.53,71.65,35300.0,49.4908,49.5184,49.3734,49.4562,35300.0
2007-06-27 12:00:00,71.67,71.85,71.59,71.68,73400.0,49.4701,49.5943,49.4148,49.477,73400.0
2007-06-27 12:30:00,71.68,71.74,71.62,71.68,37200.0,49.477,49.5184,49.4355,49.477,37200.0
2007-06-27 13:00:00,71.68,71.72,71.62,71.7,55600.0,49.477,49.5046,49.4355,49.4908,55600.0
2007-06-27 13:30:00,71.69,71.84,71.61,71.72,186000.0,49.4839,49.5874,49.4286,49.5046,186000.0
2007-06-27 14:00:00,71.71,71.85,71.68,71.75,205400.0,49.4977,49.5943,49.477,49.5253,205400.0
2007-06-27 14:30:00,71.75,71.96,71.71,71.88,247000.0,49.5253,49.6702,49.4977,49.615,247000.0
2007-06-27 15:00:00,71.87,71.91,71.62,71.68,148100.0,49.6081,49.6357,49.4355,49.477,148100.0
2007-06-27 15:30:00,71.72,71.75,71.54,71.73,201500.0,49.5046,49.5253,49.3803,49.5115,201500.0
2007-06-28 09:30:00,71.78,72.55,71.68,72.47,193000.0,49.546,50.0775,49.477,50.0222,193000.0
2007-06-28 10:00:00,72.47,73.18,72.47,73.01,245100.0,50.0222,50.5123,50.0222,50.395,245100.0
2007-06-28 10:30:00,73.05,73.19,72.82,73.19,189200.0,50.4226,50.5192,50.2638,50.5192,189200.0
2007-06-28 11:00:00,73.2,74.24,73.19,73.94,392300.0,50.5261,51.244,50.5192,51.0369,392300.0
2007-06-28 11:30:00,73.95,74.32,73.75,74.14,229100.0,51.0438,51.2992,50.9058,51.175,229100.0
2007-06-28 12:00:00,74.14,74.14,73.95,74.05,182200.0,51.175,51.175,51.0438,51.1128,182200.0
2007-06-28 12:30:00,74.05,74.1,73.99,74.05,59200.0,51.1128,51.1474,51.0714,51.1128,59200.0
2007-06-28 13:00:00,74.05,74.3,73.93,74.3,98800.0,51.1128,51.2854,51.03,51.2854,98800.0
2007-06-28 13:30:00,74.3,74.36,74.17,74.2,118000.0,51.2854,51.3268,51.1957,51.2164,118000.0
2007-06-28 14:00:00,74.19,74.31,73.9,74.04,205400.0,51.2095,51.2923,51.0093,51.1059,205400.0
2007-06-28 14:30:00,74.04,74.1,73.8,73.94,171100.0,51.1059,51.1474,50.9403,51.0369,171100.0
2007-06-28 15:00:00,73.92,73.93,73.67,73.85,131900.0,51.0231,51.03,50.8505,50.9748,131900.0
2007-06-28 15:30:00,73.84,73.91,73.54,73.56,192000.0,50.9679,51.0162,50.7608,50.7746,192000.0
2007-06-29 09:30:00,73.72,73.89,73.3,73.4,111200.0,50.8851,51.0024,50.5952,50.6642,111200.0
2007-06-29 10:00:00,73.43,73.8,73.29,73.62,72000.0,50.6849,50.9403,50.5883,50.816,72000.0
2007-06-29 10:30:00,73.58,73.6,73.41,73.49,58700.0,50.7884,50.8022,50.6711,50.7263,58700.0
2007-06-29 11:00:00,73.5,73.51,73.22,73.31,68800.0,50.7332,50.7401,50.5399,50.6021,68800.0
2007-06-29 11:30:00,73.28,73.42,73.23,73.32,52800.0,50.5814,50.678,50.5468,50.609,52800.0
2007-06-29 12:00:00,73.3,73.37,73.22,73.35,50400.0,50.5952,50.6435,50.5399,50.6297,50400.0
2007-06-29 12:30:00,73.35,73.43,73.29,73.35,61200.0,50.6297,50.6849,50.5883,50.6297,61200.0
2007-06-29 13:00:00,73.35,73.5,73.33,73.33,52800.0,50.6297,50.7332,50.6159,50.6159,52800.0
2007-06-29 13:30:00,73.36,73.54,73.33,73.34,43500.0,50.6366,50.7608,50.6159,50.6228,43500.0
2007-06-29 14:00:00,73.33,73.36,73.05,73.24,91700.0,50.6159,50.6366,50.4226,50.5537,91700.0
2007-06-29 14:30:00,73.24,73.47,73.15,73.37,77800.0,50.5537,50.7125,50.4916,50.6435,77800.0
2007-06-29 15:00:00,73.37,73.38,72.99,73.02,148100.0,50.6435,50.6504,50.3812,50.4019,148100.0
2007-06-29 15:30:00,73.02,73.18,72.86,72.89,220500.0,50.4019,50.5123,50.2914,50.3122,220500.0
2007-07-02 09:30:00,73.32,73.43,72.83,73.02,73000.0,50.609,50.6849,50.2707,50.4019,73000.0
2007-07-02 10:00:00,73.06,73.38,73.06,73.36,91800.0,50.4295,50.6504,50.4295,50.6366,91800.0
2007-07-02 10:30:00,73.37,73.39,72.83,72.92,46300.0,50.6435,50.6573,50.2707,50.3329,46300.0
2007-07-02 11:00:00,72.94,72.98,72.51,72.82,45700.0,50.3467,50.3743,50.0499,50.2638,45700.0
2007-07-02 11:30:00,72.77,72.79,72.55,72.62,40100.0,50.2293,50.2431,50.0775,50.1258,40100.0
2007-07-02 12:00:00,72.62,72.66,72.28,72.35,64700.0,50.1258,50.1534,49.8911,49.9394,64700.0
2007-07-02 12:30:00,72.35,72.4,72.01,72.25,62100.0,49.9394,49.9739,49.7047,49.8704,62100.0
2007-07-02 13:00:00,72.28,72.33,72.15,72.3,39100.0,49.8911,49.9256,49.8014,49.9049,39100.0
2007-07-02 13:30:00,72.29,72.5,72.23,72.46,47800.0,49.898,50.043,49.8566,50.0153,47800.0
2007-07-02 14:00:00,72.45,72.48,72.3,72.35,41900.0,50.0084,50.0292,49.9049,49.9394,41900.0
2007-07-02 14:30:00,72.35,72.54,72.29,72.49,40400.0,49.9394,50.0706,49.898,50.0361,40400.0
2007-07-02 15:00:00,72.53,72.53,72.26,72.32,41300.0,50.0637,50.0637,49.8773,49.9187,41300.0
2007-07-02 15:30:00,72.32,72.34,72.13,72.31,177500.0,49.9187,49.9325,49.7876,49.9118,177500.0
2007-07-03 09:30:00,72.64,72.91,72.48,72.6,120500.0,50.1396,50.326,50.0292,50.112,120500.0
2007-07-03 10:00:00,72.58,72.72,72.27,72.71,119200.0,50.0982,50.1948,49.8842,50.1879,119200.0
2007-07-03 10:30:00,72.72,72.73,72.5,72.57,66000.0,50.1948,50.2017,50.043,50.0913,66000.0
2007-07-03 11:00:00,72.57,72.66,72.44,72.65,27900.0,50.0913,50.1534,50.0015,50.1465,27900.0
2007-07-03 11:30:00,72.67,72.87,72.63,72.87,41200.0,50.1603,50.2983,50.1327,50.2983,41200.0
2007-07-03 12:00:00,72.87,72.96,72.45,72.48,114800.0,50.2983,50.3605,50.0084,50.0292,114800.0
2007-07-03 12:30:00,72.48,72.51,71.97,72.05,152900.0,50.0292,50.0499,49.6771,49.7323,152900.0
2007-07-05 09:30:00,72.04,72.84,71.55,72.69,152100.0,49.7254,50.2776,49.3872,50.1741,152100.0
2007-07-05 10:00:00,72.7,72.73,72.45,72.61,68000.0,50.181,50.2017,50.0084,50.1189,68000.0
2007-07-05 10:30:00,72.62,73.35,72.62,73.33,104200.0,50.1258,50.6297,50.1258,50.6159,104200.0
2007-07-05 11:00:00,73.35,73.49,73.19,73.29,71400.0,50.6297,50.7263,50.5192,50.5883,71400.0
2007-07-05 11:30:00,73.3,73.59,73.2,73.38,70000.0,50.5952,50.7953,50.5261,50.6504,70000.0
2007-07-05 12:00:00,73.37,73.8,73.35,73.56,86900.0,50.6435,50.9403,50.6297,50.7746,86900.0
2007-07-05 12:30:00,73.56,73.6,73.34,73.52,56800.0,50.7746,50.8022,50.6228,50.747,56800.0
2007-07-05 13:00:00,73.52,73.56,73.46,73.51,62300.0,50.747,50.7746,50.7056,50.7401,62300.0
2007-07-05 13:30:00,73.51,73.54,73.32,73.35,27200.0,50.7401,50.7608,50.609,50.6297,27200.0
2007-07-05 14:00:00,73.35,73.51,73.28,73.39,37600.0,50.6297,50.7401,50.5814,50.6573,37600.0
2007-07-05 14:30:00,73.41,73.58,73.4,73.54,70700.0,50.6711,50.7884,50.6642,50.7608,70700.0
2007-07-05 15:00:00,73.55,73.64,73.43,73.64,85700.0,50.7677,50.8298,50.6849,50.8298,85700.0
2007-07-05 15:30:00,73.64,73.75,73.53,73.65,241200.0,50.8298,50.9058,50.7539,50.8367,241200.0
2007-07-06 09:30:00,73.96,74.0,72.73,72.9,128600.0,51.0507,51.0783,50.2017,50.3191,128600.0
2007-07-06 10:00:00,72.9,73.9,72.82,73.9,185900.0,50.3191,51.0093,50.2638,51.0093,185900.0
2007-07-06 10:30:00,73.91,74.35,73.85,74.2,106700.0,51.0162,51.3199,50.9748,51.2164,106700.0
2007-07-06 11:00:00,74.25,74.42,74.1,74.26,61700.0,51.2509,51.3682,51.1474,51.2578,61700.0
2007-07-06 11:30:00,74.26,74.4,74.23,74.36,68900.0,51.2578,51.3544,51.2371,51.3268,68900.0
2007-07-06 12:00:00,74.35,74.37,74.05,74.17,65900.0,51.3199,51.3337,51.1128,51.1957,65900.0
2007-07-06 12:30:00,74.16,74.21,74.07,74.17,27500.0,51.1888,51.2233,51.1266,51.1957,27500.0
2007-07-06 13:00:00,74.17,74.2,74.05,74.14,27600.0,51.1957,51.2164,51.1128,51.175,27600.0
2007-07-06 13:30:00,74.15,74.23,74.07,74.09,64000.0,51.1819,51.2371,51.1266,51.1405,64000.0
2007-07-06 14:00:00,74.08,74.18,73.97,73.97,36400.0,51.1335,51.2026,51.0576,51.0576,36400.0
2007-07-06 14:30:00,73.97,74.14,73.93,73.95,49800.0,51.0576,51.175,51.03,51.0438,49800.0
2007-07-06 15:00:00,73.95,74.16,73.94,74.12,105200.0,51.0438,51.1888,51.0369,51.1612,105200.0
2007-07-06 15:30:00,74.11,74.16,74.02,74.09,122000.0,51.1543,51.1888,51.0921,51.1405,122000.0
2007-07-09 09:30:00,74.6,75.18,74.2,74.61,206800.0,51.4925,51.8928,51.2164,51.4994,206800.0
2007-07-09 10:00:00,74.58,74.71,74.05,74.08,181700.0,51.4787,51.5684,51.1128,51.1335,181700.0
2007-07-09 10:30:00,74.1,74.1,73.0,73.02,140500.0,51.1474,51.1474,50.3881,50.4019,140500.0
2007-07-09 11:00:00,73.06,73.35,73.06,73.32,113200.0,50.4295,50.6297,50.4295,50.609,113200.0
2007-07-09 11:30:00,73.3,73.4,73.19,73.3,60100.0,50.5952,50.6642,50.5192,50.5952,60100.0
2007-07-09 12:00:00,73.3,73.43,73.26,73.42,78700.0,50.5952,50.6849,50.5675,50.678,78700.0
2007-07-09 12:30:00,73.45,73.72,73.45,73.54,63000.0,50.6987,50.8851,50.6987,50.7608,63000.0
2007-07-09 13:00:00,73.55,73.63,73.45,73.51,53100.0,50.7677,50.8229,50.6987,50.7401,53100.0
2007-07-09 13:30:00,73.51,73.54,73.44,73.54,37300.0,50.7401,50.7608,50.6918,50.7608,37300.0
2007-07-09 14:00:00,73.54,73.54,73.28,73.32,73600.0,50.7608,50.7608,50.5814,50.609,73600.0
2007-07-09 14:30:00,73.3,73.46,73.25,73.43,50600.0,50.5952,50.7056,50.5606,50.6849,50600.0
2007-07-09 15:00:00,73.43,73.47,73.31,73.35,59800.0,50.6849,50.7125,50.6021,50.6297,59800.0
2007-07-09 15:30:00,73.34,73.36,73.0,73.08,248600.0,50.6228,50.6366,50.3881,50.4433,248600.0
2007-07-10 09:30:00,72.0,72.17,71.08,71.22,382900.0,49.6978,49.8152,49.0628,49.1594,382900.0
2007-07-10 10:00:00,71.22,71.24,70.29,70.85,484900.0,49.1594,49.1732,48.5175,48.904,484900.0
2007-07-10 10:30:00,70.87,70.88,69.53,69.65,451800.0,48.9179,48.9248,47.9929,48.0758,451800.0
2007-07-10 11:00:00,69.67,70.22,69.63,69.79,344400.0,48.0896,48.4692,48.0619,48.1724,344400.0
2007-07-10 11:30:00,69.81,69.94,69.63,69.81,222800.0,48.1862,48.2759,48.0619,48.1862,222800.0
2007-07-10 12:00:00,69.81,70.12,69.75,69.96,232600.0,48.1862,48.4002,48.1448,48.2897,232600.0
2007-07-10 12:30:00,69.96,70.19,69.8,69.98,166100.0,48.2897,48.4485,48.1793,48.3035,166100.0
2007-07-10 13:00:00,70.0,70.1,69.7,69.76,169200.0,48.3173,48.3864,48.1103,48.1517,169200.0
2007-07-10 13:30:00,69.78,69.88,69.56,69.58,255400.0,48.1655,48.2345,48.0136,48.0274,255400.0
2007-07-10 14:00:00,69.56,69.7,69.26,69.45,311200.0,48.0136,48.1103,47.8066,47.9377,311200.0
2007-07-10 14:30:00,69.45,69.75,69.39,69.69,209500.0,47.9377,48.1448,47.8963,48.1034,209500.0
2007-07-10 15:00:00,69.68,69.8,69.23,69.28,338000.0,48.0965,48.1793,47.7858,47.8204,338000.0
2007-07-10 15:30:00,69.28,69.28,68.79,69.0,608500.0,47.8204,47.8204,47.4821,47.6271,608500.0
2007-07-11 09:30:00,70.13,70.25,69.45,69.64,409400.0,48.4071,48.4899,47.9377,48.0688,409400.0
2007-07-11 10:00:00,69.64,69.74,69.05,69.26,239100.0,48.0688,48.1379,47.6616,47.8066,239100.0
2007-07-11 10:30:00,69.28,69.5,69.0,69.5,143700.0,47.8204,47.9722,47.6271,47.9722,143700.0
2007-07-11 11:00:00,69.46,69.88,69.4,69.64,151000.0,47.9446,48.2345,47.9032,48.0688,151000.0
2007-07-11 11:30:00,69.59,69.75,69.46,69.54,150700.0,48.0343,48.1448,47.9446,47.9998,150700.0
2007-07-11 12:00:00,69.54,69.68,69.25,69.31,157200.0,47.9998,48.0965,47.7997,47.8411,157200.0
2007-07-11 12:30:00,69.31,69.32,68.91,69.08,97900.0,47.8411,47.848,47.565,47.6823,97900.0
2007-07-11 13:00:00,69.1,69.22,68.95,69.09,77500.0,47.6961,47.7789,47.5926,47.6892,77500.0
2007-07-11 13:30:00,69.09,69.3,68.99,69.02,111600.0,47.6892,47.8342,47.6202,47.6409,111600.0
2007-07-11 14:00:00,69.03,69.26,68.89,69.25,136800.0,47.6478,47.8066,47.5512,47.7997,136800.0
2007-07-11 14:30:00,69.25,69.38,69.03,69.11,109800.0,47.7997,47.8894,47.6478,47.703,109800.0
2007-07-11 15:00:00,69.1,69.28,69.05,69.21,124600.0,47.6961,47.8204,47.6616,47.772,124600.0
2007-07-11 15:30:00,69.21,69.34,69.06,69.34,247000.0,47.772,47.8618,47.6685,47.8618,247000.0
2007-07-12 09:30:00,74.7,75.72,74.09,74.8,1430600.0,51.5615,52.2656,51.1405,51.6305,1430600.0
2007-07-12 10:00:00,74.83,75.0,73.56,74.01,523400.0,51.6512,51.7686,50.7746,51.0852,523400.0
2007-07-12 10:30:00,74.01,74.72,74.01,74.46,282500.0,51.0852,51.5753,51.0852,51.3958,282500.0
2007-07-12 11:00:00,74.51,74.75,74.4,74.54,199000.0,51.4304,51.596,51.3544,51.4511,199000.0
2007-07-12 11:30:00,74.51,74.79,74.45,74.75,197200.0,51.4304,51.6236,51.3889,51.596,197200.0
2007-07-12 12:00:00,74.75,74.86,74.55,74.73,134100.0,51.596,51.6719,51.458,51.5822,134100.0
2007-07-12 12:30:00,74.73,75.12,74.72,75.0,308600.0,51.5822,51.8514,51.5753,51.7686,308600.0
2007-07-12 13:00:00,75.0,75.0,74.65,74.94,133900.0,51.7686,51.7686,51.527,51.7272,133900.0
2007-07-12 13:30:00,74.93,75.0,74.58,74.96,177600.0,51.7203,51.7686,51.4787,51.741,177600.0
2007-07-12 14:00:00,74.95,74.97,74.78,74.84,209100.0,51.7341,51.7479,51.6167,51.6581,209100.0
2007-07-12 14:30:00,74.85,74.93,74.72,74.81,200400.0,51.665,51.7203,51.5753,51.6374,200400.0
2007-07-12 15:00:00,74.81,74.94,74.78,74.8,242700.0,51.6374,51.7272,51.6167,51.6305,242700.0
2007-07-12 15:30:00,74.81,75.19,74.8,75.16,622000.0,51.6374,51.8997,51.6305,51.879,622000.0
2007-07-13 09:30:00,74.26,74.91,73.95,73.99,323500.0,51.2578,51.7065,51.0438,51.0714,323500.0
2007-07-13 10:00:00,73.99,74.25,73.65,74.09,307000.0,51.0714,51.2509,50.8367,51.1405,307000.0
2007-07-13 10:30:00,74.08,74.51,74.06,74.31,122600.0,51.1335,51.4304,51.1197,51.2923,122600.0
2007-07-13 11:00:00,74.31,74.37,74.02,74.09,146200.0,51.2923,51.3337,51.0921,51.1405,146200.0
2007-07-13 11:30:00,74.09,74.13,73.65,73.66,108900.0,51.1405,51.1681,50.8367,50.8436,108900.0
2007-07-13 12:00:00,73.68,73.83,73.57,73.71,129700.0,50.8574,50.961,50.7815,50.8782,129700.0
2007-07-13 12:30:00,73.72,73.9,73.68,73.77,76000.0,50.8851,51.0093,50.8574,50.9196,76000.0
2007-07-13 13:00:00,73.75,73.8,73.6,73.66,92700.0,50.9058,50.9403,50.8022,50.8436,92700.0
2007-07-13 13:30:00,73.65,74.05,73.63,74.02,73100.0,50.8367,51.1128,50.8229,51.0921,73100.0
2007-07-13 14:00:00,74.02,74.2,73.76,74.2,87800.0,51.0921,51.2164,50.9127,51.2164,87800.0
2007-07-13 14:30:00,74.17,74.25,74.09,74.19,139400.0,51.1957,51.2509,51.1405,51.2095,139400.0
2007-07-13 15:00:00,74.18,74.18,74.02,74.14,128000.0,51.2026,51.2026,51.0921,51.175,128000.0
2007-07-13 15:30:00,74.15,74.37,74.08,74.26,168000.0,51.1819,51.3337,51.1335,51.2578,168000.0
2007-07-16 09:30:00,74.03,74.75,73.95,74.25,155500.0,51.099,51.596,51.0438,51.2509,155500.0
2007-07-16 10:00:00,74.25,74.26,74.09,74.16,80700.0,51.2509,51.2578,51.1405,51.1888,80700.0
2007-07-16 10:30:00,74.15,74.45,74.13,74.41,81800.0,51.1819,51.3889,51.1681,51.3613,81800.0
2007-07-16 11:00:00,74.39,74.69,74.3,74.4,81000.0,51.3475,51.5546,51.2854,51.3544,81000.0
2007-07-16 11:30:00,74.37,74.49,74.15,74.2,110800.0,51.3337,51.4165,51.1819,51.2164,110800.0
2007-07-16 12:00:00,74.17,74.35,73.87,73.87,135100.0,51.1957,51.3199,50.9886,50.9886,135100.0
2007-07-16 12:30:00,73.89,73.99,73.4,73.45,157300.0,51.0024,51.0714,50.6642,50.6987,157300.0
2007-07-16 13:00:00,73.43,73.57,73.15,73.19,113800.0,50.6849,50.7815,50.4916,50.5192,113800.0
2007-07-16 13:30:00,73.19,73.26,72.98,73.03,90300.0,50.5192,50.5675,50.3743,50.4088,90300.0
2007-07-16 14:00:00,73.03,73.22,73.0,73.19,94100.0,50.4088,50.5399,50.3881,50.5192,94100.0
2007-07-16 14:30:00,73.19,73.19,73.04,73.18,79000.0,50.5192,50.5192,50.4157,50.5123,79000.0
2007-07-16 15:00:00,73.16,73.25,73.02,73.02,105400.0,50.4985,50.5606,50.4019,50.4019,105400.0
2007-07-16 15:30:00,73.05,73.28,72.96,73.16,267100.0,50.4226,50.5814,50.3605,50.4985,267100.0
2007-07-17 09:30:00,73.4,73.41,73.0,73.38,147700.0,50.6642,50.6711,50.3881,50.6504,147700.0
2007-07-17 10:00:00,73.34,73.55,73.17,73.42,185500.0,50.6228,50.7677,50.5054,50.678,185500.0
2007-07-17 10:30:00,73.42,73.88,73.39,73.48,147400.0,50.678,50.9955,50.6573,50.7194,147400.0
2007-07-17 11:00:00,73.49,74.5,73.39,73.46,205300.0,50.7263,51.4235,50.6573,50.7056,205300.0
2007-07-17 11:30:00,73.45,73.5,73.3,73.48,60000.0,50.6987,50.7332,50.5952,50.7194,60000.0
2007-07-17 12:00:00,73.47,73.47,72.78,72.79,61900.0,50.7125,50.7125,50.2362,50.2431,61900.0
2007-07-17 12:30:00,72.78,72.91,72.61,72.91,43000.0,50.2362,50.326,50.1189,50.326,43000.0
2007-07-17 13:00:00,72.9,73.06,72.79,73.0,41400.0,50.3191,50.4295,50.2431,50.3881,41400.0
2007-07-17 13:30:00,73.01,73.2,72.92,72.92,39700.0,50.395,50.5261,50.3329,50.3329,39700.0
2007-07-17 14:00:00,72.94,73.3,72.87,73.26,64600.0,50.3467,50.5952,50.2983,50.5675,64600.0
2007-07-17 14:30:00,73.26,73.34,73.17,73.31,130000.0,50.5675,50.6228,50.5054,50.6021,130000.0
2007-07-17 15:00:00,73.29,73.31,73.15,73.16,98600.0,50.5883,50.6021,50.4916,50.4985,98600.0
2007-07-17 15:30:00,73.16,73.33,73.14,73.27,171200.0,50.4985,50.6159,50.4847,50.5744,171200.0
2007-07-18 09:30:00,73.0,73.56,72.9,73.33,96800.0,50.3881,50.7746,50.3191,50.6159,96800.0
2007-07-18 10:00:00,73.31,73.41,72.9,73.3,144200.0,50.6021,50.6711,50.3191,50.5952,144200.0
2007-07-18 10:30:00,73.27,73.28,72.69,73.06,123200.0,50.5744,50.5814,50.1741,50.4295,123200.0
2007-07-18 11:00:00,73.1,73.37,73.04,73.16,149700.0,50.4571,50.6435,50.4157,50.4985,149700.0
2007-07-18 11:30:00,73.16,73.3,72.88,73.1,168600.0,50.4985,50.5952,50.3053,50.4571,168600.0
2007-07-18 12:00:00,73.13,73.25,72.98,73.2,161300.0,50.4778,50.5606,50.3743,50.5261,161300.0
2007-07-18 12:30:00,73.21,73.44,73.12,73.29,178200.0,50.533,50.6918,50.4709,50.5883,178200.0
2007-07-18 13:00:00,73.28,73.36,73.03,73.15,171800.0,50.5814,50.6366,50.4088,50.4916,171800.0
2007-07-18 13:30:00,73.12,73.37,73.0,73.07,129700.0,50.4709,50.6435,50.3881,50.4364,129700.0
2007-07-18 14:00:00,73.08,73.23,72.77,72.81,61800.0,50.4433,50.5468,50.2293,50.2569,61800.0
2007-07-18 14:30:00,72.79,73.0,72.71,72.87,67000.0,50.2431,50.3881,50.1879,50.2983,67000.0
2007-07-18 15:00:00,72.85,72.92,72.6,72.61,167600.0,50.2845,50.3329,50.112,50.1189,167600.0
2007-07-18 15:30:00,72.61,73.09,72.61,72.94,194200.0,50.1189,50.4502,50.1189,50.3467,194200.0
2007-07-19 09:30:00,73.0,73.42,72.82,72.93,131800.0,50.3881,50.678,50.2638,50.3398,131800.0
2007-07-19 10:00:00,72.95,73.09,72.8,73.06,57200.0,50.3536,50.4502,50.25,50.4295,57200.0
2007-07-19 10:30:00,73.05,73.05,72.36,72.7,64600.0,50.4226,50.4226,49.9463,50.181,64600.0
2007-07-19 11:00:00,72.67,73.26,72.55,73.04,79200.0,50.1603,50.5675,50.0775,50.4157,79200.0
2007-07-19 11:30:00,73.03,73.15,72.9,72.97,34100.0,50.4088,50.4916,50.3191,50.3674,34100.0
2007-07-19 12:00:00,72.98,73.24,72.86,73.22,62800.0,50.3743,50.5537,50.2914,50.5399,62800.0
2007-07-19 12:30:00,73.22,73.32,73.1,73.3,51200.0,50.5399,50.609,50.4571,50.5952,51200.0
2007-07-19 13:00:00,73.3,73.31,73.0,73.06,33900.0,50.5952,50.6021,50.3881,50.4295,33900.0
2007-07-19 13:30:00,73.06,73.25,72.99,73.1,54800.0,50.4295,50.5606,50.3812,50.4571,54800.0
2007-07-19 14:00:00,73.13,73.28,73.04,73.15,66500.0,50.4778,50.5814,50.4157,50.4916,66500.0
2007-07-19 14:30:00,73.15,73.25,73.11,73.14,31900.0,50.4916,50.5606,50.464,50.4847,31900.0
2007-07-19 15:00:00,73.13,73.4,73.07,73.37,93900.0,50.4778,50.6642,50.4364,50.6435,93900.0
2007-07-19 15:30:00,73.39,73.42,73.17,73.31,129400.0,50.6573,50.678,50.5054,50.6021,129400.0
2007-07-20 09:30:00,73.3,73.3,72.6,72.86,161500.0,50.5952,50.5952,50.112,50.2914,161500.0
2007-07-20 10:00:00,72.85,73.17,72.78,72.99,80100.0,50.2845,50.5054,50.2362,50.3812,80100.0
2007-07-20 10:30:00,73.0,73.15,72.55,73.08,76900.0,50.3881,50.4916,50.0775,50.4433,76900.0
2007-07-20 11:00:00,73.05,73.21,72.5,72.53,77800.0,50.4226,50.533,50.043,50.0637,77800.0
2007-07-20 11:30:00,72.53,72.62,72.15,72.16,113300.0,50.0637,50.1258,49.8014,49.8083,113300.0
2007-07-20 12:00:00,72.17,72.66,72.09,72.59,99000.0,49.8152,50.1534,49.76,50.1051,99000.0
2007-07-20 12:30:00,72.58,72.6,72.02,72.03,82700.0,50.0982,50.112,49.7116,49.7185,82700.0
2007-07-20 13:00:00,72.07,72.38,72.04,72.27,42900.0,49.7462,49.9601,49.7254,49.8842,42900.0
2007-07-20 13:30:00,72.28,72.56,72.25,72.39,61000.0,49.8911,50.0844,49.8704,49.967,61000.0
2007-07-20 14:00:00,72.41,72.73,72.31,72.45,79300.0,49.9808,50.2017,49.9118,50.0084,79300.0
2007-07-20 14:30:00,72.48,72.51,72.24,72.44,58100.0,50.0292,50.0499,49.8635,50.0015,58100.0
2007-07-20 15:00:00,72.38,72.5,72.18,72.25,109400.0,49.9601,50.043,49.8221,49.8704,109400.0
2007-07-20 15:30:00,72.24,72.27,71.5,71.69,311700.0,49.8635,49.8842,49.3527,49.4839,311700.0
2007-07-23 09:30:00,72.5,73.08,72.2,72.66,188900.0,50.043,50.4433,49.8359,50.1534,188900.0
2007-07-23 10:00:00,72.69,72.81,72.39,72.67,208000.0,50.1741,50.2569,49.967,50.1603,208000.0
2007-07-23 10:30:00,72.67,72.95,72.56,72.88,115800.0,50.1603,50.3536,50.0844,50.3053,115800.0
2007-07-23 11:00:00,72.89,73.33,72.71,73.33,121200.0,50.3122,50.6159,50.1879,50.6159,121200.0
2007-07-23 11:30:00,73.3,73.72,73.22,73.5,202400.0,50.5952,50.8851,50.5399,50.7332,202400.0
2007-07-23 12:00:00,73.5,73.5,72.8,72.94,93700.0,50.7332,50.7332,50.25,50.3467,93700.0
2007-07-23 12:30:00,72.94,73.14,72.71,72.83,64600.0,50.3467,50.4847,50.1879,50.2707,64600.0
2007-07-23 13:00:00,72.83,72.86,72.44,72.6,134500.0,50.2707,50.2914,50.0015,50.112,134500.0
2007-07-23 13:30:00,72.62,72.67,72.42,72.48,43400.0,50.1258,50.1603,49.9877,50.0292,43400.0
2007-07-23 14:00:00,72.49,72.56,72.08,72.18,99900.0,50.0361,50.0844,49.7531,49.8221,99900.0
2007-07-23 14:30:00,72.22,72.28,71.92,71.92,133400.0,49.8497,49.8911,49.6426,49.6426,133400.0
2007-07-23 15:00:00,71.93,72.13,71.75,72.08,156600.0,49.6495,49.7876,49.5253,49.7531,156600.0
2007-07-23 15:30:00,72.09,72.09,71.75,71.88,168300.0,49.76,49.76,49.5253,49.615,168300.0
2007-07-24 09:30:00,71.66,71.93,71.39,71.6,160600.0,49.4631,49.6495,49.2768,49.4217,160600.0
2007-07-24 10:00:00,71.58,71.89,71.11,71.88,198400.0,49.4079,49.6219,49.0835,49.615,198400.0
2007-07-24 10:30:00,71.88,72.42,71.77,72.21,187800.0,49.615,49.9877,49.5391,49.8428,187800.0
2007-07-24 11:00:00,72.19,72.44,71.98,72.34,154200.0,49.829,50.0015,49.684,49.9325,154200.0
2007-07-24 11:30:00,72.31,72.33,71.92,71.99,75400.0,49.9118,49.9256,49.6426,49.6909,75400.0
2007-07-24 12:00:00,72.01,72.01,71.3,71.54,91600.0,49.7047,49.7047,49.2147,49.3803,91600.0
2007-07-24 12:30:00,71.54,71.65,71.35,71.57,78400.0,49.3803,49.4562,49.2492,49.401,78400.0
2007-07-24 13:00:00,71.57,71.6,71.28,71.32,62400.0,49.401,49.4217,49.2009,49.2285,62400.0
2007-07-24 13:30:00,71.32,71.57,71.15,71.23,94800.0,49.2285,49.401,49.1111,49.1663,94800.0
2007-07-24 14:00:00,71.24,71.36,71.07,71.25,51600.0,49.1732,49.2561,49.0559,49.1801,51600.0
2007-07-24 14:30:00,71.22,71.37,71.13,71.22,114800.0,49.1594,49.263,49.0973,49.1594,114800.0
2007-07-24 15:00:00,71.25,71.3,70.7,70.82,326000.0,49.1801,49.2147,48.8005,48.8833,326000.0
2007-07-24 15:30:00,70.79,70.86,70.43,70.73,332400.0,48.8626,48.911,48.6141,48.8212,332400.0
2007-07-25 09:30:00,71.44,72.71,71.15,72.35,393000.0,49.3113,50.1879,49.1111,49.9394,393000.0
2007-07-25 10:00:00,72.28,72.64,71.0,71.3,462800.0,49.8911,50.1396,49.0076,49.2147,462800.0
2007-07-25 10:30:00,71.29,71.51,70.75,71.36,209000.0,49.2078,49.3596,48.835,49.2561,209000.0
2007-07-25 11:00:00,71.35,71.35,71.0,71.15,94100.0,49.2492,49.2492,49.0076,49.1111,94100.0
2007-07-25 11:30:00,71.18,71.46,71.14,71.23,96800.0,49.1318,49.3251,49.1042,49.1663,96800.0
2007-07-25 12:00:00,71.27,71.57,71.21,71.47,148200.0,49.194,49.401,49.1525,49.332,148200.0
2007-07-25 12:30:00,71.47,71.53,71.1,71.22,112700.0,49.332,49.3734,49.0766,49.1594,112700.0
2007-07-25 13:00:00,71.18,71.31,70.3,70.3,122200.0,49.1318,49.2216,48.5244,48.5244,122200.0
2007-07-25 13:30:00,70.32,70.5,70.17,70.33,123300.0,48.5382,48.6625,48.4347,48.5451,123300.0
2007-07-25 14:00:00,70.35,70.54,70.16,70.54,152900.0,48.5589,48.6901,48.4278,48.6901,152900.0
2007-07-25 14:30:00,70.51,70.75,70.43,70.53,85100.0,48.6694,48.835,48.6141,48.6832,85100.0
2007-07-25 15:00:00,70.55,71.4,70.54,70.97,187200.0,48.697,49.2837,48.6901,48.9869,187200.0
2007-07-25 15:30:00,70.97,71.03,70.71,70.74,292300.0,48.9869,49.0283,48.8074,48.8281,292300.0
2007-07-26 09:30:00,69.91,70.31,69.72,70.1,234700.0,48.2552,48.5313,48.1241,48.3864,234700.0
2007-07-26 10:00:00,70.11,70.24,69.53,69.61,174600.0,48.3933,48.483,47.9929,48.0481,174600.0
2007-07-26 10:30:00,69.63,69.92,69.46,69.63,174800.0,48.0619,48.2621,47.9446,48.0619,174800.0
2007-07-26 11:00:00,69.68,69.69,69.23,69.29,162200.0,48.0965,48.1034,47.7858,47.8273,162200.0
2007-07-26 11:30:00,69.25,69.65,69.0,69.56,186900.0,47.7997,48.0758,47.6271,48.0136,186900.0
2007-07-26 12:00:00,69.53,69.62,69.05,69.08,118500.0,47.9929,48.055,47.6616,47.6823,118500.0
2007-07-26 12:30:00,69.1,69.32,68.95,69.1,165800.0,47.6961,47.848,47.5926,47.6961,165800.0
2007-07-26 13:00:00,69.1,69.45,69.0,69.07,143500.0,47.6961,47.9377,47.6271,47.6754,143500.0
2007-07-26 13:30:00,69.07,69.25,68.83,68.92,164200.0,47.6754,47.7997,47.5097,47.5719,164200.0
2007-07-26 14:00:00,68.92,69.05,68.25,68.46,224600.0,47.5719,47.6616,47.1094,47.2544,224600.0
2007-07-26 14:30:00,68.45,68.94,68.2,68.29,305600.0,47.2475,47.5857,47.0749,47.137,305600.0
2007-07-26 15:00:00,68.3,69.37,68.22,69.02,299400.0,47.1439,47.8825,47.0887,47.6409,299400.0
2007-07-26 15:30:00,69.03,69.57,68.73,69.2,291000.0,47.6478,48.0205,47.4407,47.7651,291000.0
2007-07-27 09:30:00,69.18,69.8,69.0,69.73,228900.0,47.7513,48.1793,47.6271,48.131,228900.0
2007-07-27 10:00:00,69.75,70.41,69.68,70.0,218500.0,48.1448,48.6003,48.0965,48.3173,218500.0
2007-07-27 10:30:00,69.98,70.25,69.54,69.62,235900.0,48.3035,48.4899,47.9998,48.055,235900.0
2007-07-27 11:00:00,69.68,70.14,69.53,69.59,162900.0,48.0965,48.414,47.9929,48.0343,162900.0
2007-07-27 11:30:00,69.61,69.72,69.0,69.02,97100.0,48.0481,48.1241,47.6271,47.6409,97100.0
2007-07-27 12:00:00,69.02,69.19,68.97,69.18,90700.0,47.6409,47.7582,47.6064,47.7513,90700.0
2007-07-27 12:30:00,69.14,69.25,68.81,69.04,100100.0,47.7237,47.7997,47.4959,47.6547,100100.0
2007-07-27 13:00:00,69.05,69.14,68.88,68.99,63700.0,47.6616,47.7237,47.5443,47.6202,63700.0
2007-07-27 13:30:00,68.99,69.36,68.92,69.29,89700.0,47.6202,47.8756,47.5719,47.8273,89700.0
2007-07-27 14:00:00,69.28,69.36,69.0,69.15,127600.0,47.8204,47.8756,47.6271,47.7306,127600.0
2007-07-27 14:30:00,69.15,69.31,69.04,69.18,176400.0,47.7306,47.8411,47.6547,47.7513,176400.0
2007-07-27 15:00:00,69.17,69.39,69.02,69.02,144400.0,47.7444,47.8963,47.6409,47.6409,144400.0
2007-07-27 15:30:00,69.04,69.14,68.17,68.24,272600.0,47.6547,47.7237,47.0542,47.1025,272600.0
2007-07-30 09:30:00,68.15,68.95,67.72,68.6,181700.0,47.0404,47.5926,46.7436,47.351,181700.0
2007-07-30 10:00:00,68.6,69.09,68.38,68.88,109200.0,47.351,47.6892,47.1991,47.5443,109200.0
2007-07-30 10:30:00,68.84,68.97,68.75,68.75,104600.0,47.5167,47.6064,47.4545,47.4545,104600.0
2007-07-30 11:00:00,68.75,69.06,68.74,68.84,133100.0,47.4545,47.6685,47.4476,47.5167,133100.0
2007-07-30 11:30:00,68.84,68.98,68.73,68.76,133400.0,47.5167,47.6133,47.4407,47.4614,133400.0
2007-07-30 12:00:00,68.75,68.8,68.2,68.38,143600.0,47.4545,47.489,47.0749,47.1991,143600.0
2007-07-30 12:30:00,68.38,68.85,68.27,68.81,96900.0,47.1991,47.5236,47.1232,47.4959,96900.0
2007-07-30 13:00:00,68.82,69.01,68.7,68.87,79300.0,47.5028,47.634,47.42,47.5374,79300.0
2007-07-30 13:30:00,68.83,69.18,68.6,69.07,111100.0,47.5097,47.7513,47.351,47.6754,111100.0
2007-07-30 14:00:00,69.08,69.32,69.07,69.18,119700.0,47.6823,47.848,47.6754,47.7513,119700.0
2007-07-30 14:30:00,69.18,69.32,69.08,69.21,99500.0,47.7513,47.848,47.6823,47.772,99500.0
2007-07-30 15:00:00,69.2,69.64,69.16,69.6,141100.0,47.7651,48.0688,47.7375,48.0412,141100.0
2007-07-30 15:30:00,69.59,69.74,69.32,69.34,235300.0,48.0343,48.1379,47.848,47.8618,235300.0
2007-07-31 09:30:00,70.69,70.7,70.13,70.49,202600.0,48.7936,48.8005,48.4071,48.6556,202600.0
2007-07-31 10:00:00,70.5,70.77,70.38,70.43,201000.0,48.6625,48.8488,48.5796,48.6141,201000.0
2007-07-31 10:30:00,70.43,70.66,70.28,70.3,199700.0,48.6141,48.7729,48.5106,48.5244,199700.0
2007-07-31 11:00:00,70.35,70.55,70.11,70.27,117000.0,48.5589,48.697,48.3933,48.5037,117000.0
2007-07-31 11:30:00,70.29,70.54,70.13,70.47,84900.0,48.5175,48.6901,48.4071,48.6418,84900.0
2007-07-31 12:00:00,70.51,70.65,70.4,70.54,86800.0,48.6694,48.766,48.5934,48.6901,86800.0
2007-07-31 12:30:00,70.54,70.74,70.45,70.55,86600.0,48.6901,48.8281,48.6279,48.697,86600.0
2007-07-31 13:00:00,70.56,70.78,70.43,70.46,66700.0,48.7039,48.8557,48.6141,48.6349,66700.0
2007-07-31 13:30:00,70.45,70.54,70.01,70.13,144700.0,48.6279,48.6901,48.3242,48.4071,144700.0
2007-07-31 14:00:00,70.15,70.25,69.92,70.0,104100.0,48.4209,48.4899,48.2621,48.3173,104100.0
2007-07-31 14:30:00,70.02,70.07,69.43,69.99,317700.0,48.3311,48.3657,47.9239,48.3104,317700.0
2007-07-31 15:00:00,70.0,70.21,69.94,70.07,251300.0,48.3173,48.4623,48.2759,48.3657,251300.0
2007-07-31 15:30:00,70.09,70.21,69.58,69.74,621200.0,48.3795,48.4623,48.0274,48.1379,621200.0
2007-08-01 09:30:00,69.9,70.67,69.52,70.16,272900.0,48.2483,48.7798,47.986,48.4278,272900.0
2007-08-01 10:00:00,70.18,70.85,70.1,70.44,290400.0,48.4416,48.904,48.3864,48.621,290400.0
2007-08-01 10:30:00,70.44,70.54,69.62,69.72,206500.0,48.621,48.6901,48.055,48.1241,206500.0
2007-08-01 11:00:00,69.72,70.25,69.42,69.99,230400.0,48.1241,48.4899,47.917,48.3104,230400.0
2007-08-01 11:30:00,69.99,70.16,69.54,70.04,160900.0,48.3104,48.4278,47.9998,48.3449,160900.0
2007-08-01 12:00:00,70.04,70.71,69.7,70.7,222300.0,48.3449,48.8074,48.1103,48.8005,222300.0
2007-08-01 12:30:00,70.69,71.39,70.0,70.9,301900.0,48.7936,49.2768,48.3173,48.9386,301900.0
2007-08-01 13:00:00,70.9,70.9,70.26,70.38,123000.0,48.9386,48.9386,48.4968,48.5796,123000.0
2007-08-01 13:30:00,70.39,70.85,70.37,70.42,161800.0,48.5865,48.904,48.5727,48.6072,161800.0
2007-08-01 14:00:00,70.42,70.44,69.81,69.97,204800.0,48.6072,48.621,48.1862,48.2966,204800.0
2007-08-01 14:30:00,69.96,70.12,68.98,69.13,282400.0,48.2897,48.4002,47.6133,47.7168,282400.0
2007-08-01 15:00:00,69.12,69.55,68.97,69.34,316900.0,47.7099,48.0067,47.6064,47.8618,316900.0
2007-08-01 15:30:00,69.36,70.36,69.16,70.06,456000.0,47.8756,48.5658,47.7375,48.3588,456000.0
2007-08-02 09:30:00,70.85,71.31,70.55,71.04,268300.0,48.904,49.2216,48.697,49.0352,268300.0
2007-08-02 10:00:00,71.02,71.19,70.51,70.81,187500.0,49.0214,49.1387,48.6694,48.8764,187500.0
2007-08-02 10:30:00,70.8,70.98,70.63,70.63,72500.0,48.8695,48.9938,48.7522,48.7522,72500.0
2007-08-02 11:00:00,70.67,70.95,70.35,70.92,68900.0,48.7798,48.9731,48.5589,48.9524,68900.0
2007-08-02 11:30:00,70.92,71.5,70.8,71.46,102800.0,48.9524,49.3527,48.8695,49.3251,102800.0
2007-08-02 12:00:00,71.47,71.94,71.38,71.89,182400.0,49.332,49.6564,49.2699,49.6219,182400.0
2007-08-02 12:30:00,71.85,72.0,71.5,71.5,127300.0,49.5943,49.6978,49.3527,49.3527,127300.0
2007-08-02 13:00:00,71.51,71.64,71.0,71.14,121600.0,49.3596,49.4493,49.0076,49.1042,121600.0
2007-08-02 13:30:00,71.14,71.56,71.1,71.51,79200.0,49.1042,49.3941,49.0766,49.3596,79200.0
2007-08-02 14:00:00,71.51,71.75,71.16,71.16,92800.0,49.3596,49.5253,49.118,49.118,92800.0
2007-08-02 14:30:00,71.16,71.17,70.85,71.03,155600.0,49.118,49.1249,48.904,49.0283,155600.0
2007-08-02 15:00:00,71.04,72.0,71.0,71.91,184700.0,49.0352,49.6978,49.0076,49.6357,184700.0
2007-08-02 15:30:00,71.91,72.07,71.74,71.94,372700.0,49.6357,49.7462,49.5184,49.6564,372700.0
2007-08-03 09:30:00,72.0,72.23,70.48,70.58,173700.0,49.6978,49.8566,48.6487,48.7177,173700.0
2007-08-03 10:00:00,70.56,70.76,70.16,70.56,163900.0,48.7039,48.8419,48.4278,48.7039,163900.0
2007-08-03 10:30:00,70.59,70.71,70.07,70.19,167100.0,48.7246,48.8074,48.3657,48.4485,167100.0
2007-08-03 11:00:00,70.11,70.43,70.01,70.24,144500.0,48.3933,48.6141,48.3242,48.483,144500.0
2007-08-03 11:30:00,70.25,71.12,70.2,71.0,177100.0,48.4899,49.0904,48.4554,49.0076,177100.0
2007-08-03 12:00:00,70.95,71.4,70.9,70.91,106800.0,48.9731,49.2837,48.9386,48.9455,106800.0
2007-08-03 12:30:00,70.91,71.14,70.9,70.95,94700.0,48.9455,49.1042,48.9386,48.9731,94700.0
2007-08-03 13:00:00,70.95,71.29,70.91,70.98,76000.0,48.9731,49.2078,48.9455,48.9938,76000.0
2007-08-03 13:30:00,70.97,71.11,70.88,70.94,120300.0,48.9869,49.0835,48.9248,48.9662,120300.0
2007-08-03 14:00:00,70.96,71.03,70.1,70.13,157000.0,48.98,49.0283,48.3864,48.4071,157000.0
2007-08-03 14:30:00,70.12,70.4,70.02,70.13,136300.0,48.4002,48.5934,48.3311,48.4071,136300.0
2007-08-03 15:00:00,70.16,70.19,69.42,69.42,242500.0,48.4278,48.4485,47.917,47.917,242500.0
2007-08-03 15:30:00,69.4,69.45,68.79,68.99,560700.0,47.9032,47.9377,47.4821,47.6202,560700.0
2007-08-06 09:30:00,69.3,69.85,68.05,68.5,341400.0,47.8342,48.2138,46.9714,47.282,341400.0
2007-08-06 10:00:00,68.5,68.79,67.91,68.1,243600.0,47.282,47.4821,46.8747,47.0059,243600.0
2007-08-06 10:30:00,68.05,68.68,67.91,68.41,271800.0,46.9714,47.4062,46.8747,47.2198,271800.0
2007-08-06 11:00:00,68.43,68.9,68.26,68.82,157100.0,47.2336,47.5581,47.1163,47.5028,157100.0
2007-08-06 11:30:00,68.82,69.31,68.48,69.1,198800.0,47.5028,47.8411,47.2682,47.6961,198800.0
2007-08-06 12:00:00,69.08,69.18,68.89,68.97,121700.0,47.6823,47.7513,47.5512,47.6064,121700.0
2007-08-06 12:30:00,68.97,70.22,68.97,70.09,210700.0,47.6064,48.4692,47.6064,48.3795,210700.0
2007-08-06 13:00:00,70.08,70.08,69.27,69.35,106000.0,48.3726,48.3726,47.8135,47.8687,106000.0
2007-08-06 13:30:00,69.36,69.41,68.66,68.71,124000.0,47.8756,47.9101,47.3924,47.4269,124000.0
2007-08-06 14:00:00,68.72,69.41,68.7,68.9,143000.0,47.4338,47.9101,47.42,47.5581,143000.0
2007-08-06 14:30:00,68.91,69.6,68.91,69.16,211800.0,47.565,48.0412,47.565,47.7375,211800.0
2007-08-06 15:00:00,69.15,69.69,69.08,69.53,204800.0,47.7306,48.1034,47.6823,47.9929,204800.0
2007-08-06 15:30:00,69.55,70.08,69.18,69.96,276000.0,48.0067,48.3726,47.7513,48.2897,276000.0
2007-08-07 09:30:00,69.71,71.0,69.09,70.79,214500.0,48.1172,49.0076,47.6892,48.8626,214500.0
2007-08-07 10:00:00,70.78,71.15,70.68,71.04,161200.0,48.8557,49.1111,48.7867,49.0352,161200.0
2007-08-07 10:30:00,71.11,71.55,71.01,71.35,137500.0,49.0835,49.3872,49.0145,49.2492,137500.0
2007-08-07 11:00:00,71.35,71.35,70.95,70.95,132400.0,49.2492,49.2492,48.9731,48.9731,132400.0
2007-08-07 11:30:00,70.98,71.63,70.95,71.56,185000.0,48.9938,49.4424,48.9731,49.3941,185000.0
2007-08-07 12:00:00,71.54,71.72,71.15,71.18,111100.0,49.3803,49.5046,49.1111,49.1318,111100.0
2007-08-07 12:30:00,71.17,71.39,71.05,71.05,94700.0,49.1249,49.2768,49.0421,49.0421,94700.0
2007-08-07 13:00:00,71.03,71.34,70.96,70.99,102200.0,49.0283,49.2423,48.98,49.0007,102200.0
2007-08-07 13:30:00,70.97,71.22,70.74,71.0,161300.0,48.9869,49.1594,48.8281,49.0076,161300.0
2007-08-07 14:00:00,70.99,71.63,70.61,70.93,322500.0,49.0007,49.4424,48.7384,48.9593,322500.0
2007-08-07 14:30:00,70.93,71.87,70.21,71.84,334900.0,48.9593,49.6081,48.4623,49.5874,334900.0
2007-08-07 15:00:00,71.85,72.16,71.36,72.11,354100.0,49.5943,49.8083,49.2561,49.7738,354100.0
2007-08-07 15:30:00,72.12,72.8,71.95,72.34,451900.0,49.7807,50.25,49.6633,49.9325,451900.0
2007-08-08 09:30:00,72.99,72.99,71.95,72.75,134300.0,50.3812,50.3812,49.6633,50.2155,134300.0
2007-08-08 10:00:00,72.81,73.96,72.63,73.89,226000.0,50.2569,51.0507,50.1327,51.0024,226000.0
2007-08-08 10:30:00,73.89,74.68,73.75,74.39,300200.0,51.0024,51.5477,50.9058,51.3475,300200.0
2007-08-08 11:00:00,74.37,74.44,73.11,73.12,156400.0,51.3337,51.382,50.464,50.4709,156400.0
2007-08-08 11:30:00,73.12,73.83,72.95,73.64,144200.0,50.4709,50.961,50.3536,50.8298,144200.0
2007-08-08 12:00:00,73.62,74.32,73.61,74.29,101200.0,50.816,51.2992,50.8091,51.2785,101200.0
2007-08-08 12:30:00,74.32,74.46,73.96,73.96,146000.0,51.2992,51.3958,51.0507,51.0507,146000.0
2007-08-08 13:00:00,73.96,74.47,73.95,74.2,97800.0,51.0507,51.4027,51.0438,51.2164,97800.0
2007-08-08 13:30:00,74.24,74.9,74.21,74.84,216400.0,51.244,51.6996,51.2233,51.6581,216400.0
2007-08-08 14:00:00,74.83,75.48,74.75,75.2,188100.0,51.6512,52.0999,51.596,51.9066,188100.0
2007-08-08 14:30:00,75.19,75.23,74.14,74.23,180700.0,51.8997,51.9273,51.175,51.2371,180700.0
2007-08-08 15:00:00,74.2,74.46,73.9,74.07,297600.0,51.2164,51.3958,51.0093,51.1266,297600.0
2007-08-08 15:30:00,74.08,74.32,73.57,74.24,428200.0,51.1335,51.2992,50.7815,51.244,428200.0
2007-08-09 09:30:00,72.34,74.1,71.89,73.61,422400.0,49.9325,51.1474,49.6219,50.8091,422400.0
2007-08-09 10:00:00,73.66,75.04,73.53,74.95,429900.0,50.8436,51.7962,50.7539,51.7341,429900.0
2007-08-09 10:30:00,74.94,75.85,74.92,75.69,358400.0,51.7272,52.3553,51.7134,52.2448,358400.0
2007-08-09 11:00:00,75.68,76.34,75.51,75.71,298400.0,52.2379,52.6935,52.1206,52.2587,298400.0
2007-08-09 11:30:00,75.69,75.91,74.47,74.68,375200.0,52.2448,52.3967,51.4027,51.5477,375200.0
2007-08-09 12:00:00,74.69,74.89,74.4,74.44,201600.0,51.5546,51.6926,51.3544,51.382,201600.0
2007-08-09 12:30:00,74.43,74.46,73.78,74.16,237000.0,51.3751,51.3958,50.9265,51.1888,237000.0
2007-08-09 13:00:00,74.13,74.72,74.0,74.56,167200.0,51.1681,51.5753,51.0783,51.4649,167200.0
2007-08-09 13:30:00,74.57,74.76,74.15,74.44,169600.0,51.4718,51.6029,51.1819,51.382,169600.0
2007-08-09 14:00:00,74.44,75.19,74.13,74.64,146500.0,51.382,51.8997,51.1681,51.5201,146500.0
2007-08-09 14:30:00,74.71,75.44,74.44,75.2,205500.0,51.5684,52.0723,51.382,51.9066,205500.0
2007-08-09 15:00:00,75.19,76.1,74.9,75.73,351700.0,51.8997,52.5278,51.6996,52.2725,351700.0
2007-08-09 15:30:00,75.74,76.38,75.04,75.54,458700.0,52.2794,52.7211,51.7962,52.1413,458700.0
2007-08-10 09:30:00,73.25,74.42,72.53,74.28,452300.0,50.5606,51.3682,50.0637,51.2716,452300.0
2007-08-10 10:00:00,74.31,75.0,73.76,73.9,217000.0,51.2923,51.7686,50.9127,51.0093,217000.0
2007-08-10 10:30:00,73.97,73.97,73.04,73.68,254500.0,51.0576,51.0576,50.4157,50.8574,254500.0
2007-08-10 11:00:00,73.7,73.98,73.11,73.17,186300.0,50.8713,51.0645,50.464,50.5054,186300.0
2007-08-10 11:30:00,73.13,74.06,72.39,74.03,221100.0,50.4778,51.1197,49.967,51.099,221100.0
2007-08-10 12:00:00,74.07,74.95,73.16,74.71,160500.0,51.1266,51.7341,50.4985,51.5684,160500.0
2007-08-10 12:30:00,74.73,74.85,73.6,73.65,100700.0,51.5822,51.665,50.8022,50.8367,100700.0
2007-08-10 13:00:00,73.64,73.97,73.44,73.88,145100.0,50.8298,51.0576,50.6918,50.9955,145100.0
2007-08-10 13:30:00,73.88,73.91,73.26,73.31,136200.0,50.9955,51.0162,50.5675,50.6021,136200.0
2007-08-10 14:00:00,73.33,73.69,73.15,73.43,120400.0,50.6159,50.8644,50.4916,50.6849,120400.0
2007-08-10 14:30:00,73.4,73.51,73.12,73.24,97300.0,50.6642,50.7401,50.4709,50.5537,97300.0
2007-08-10 15:00:00,73.23,73.31,72.82,73.02,201000.0,50.5468,50.6021,50.2638,50.4019,201000.0
2007-08-10 15:30:00,73.02,73.45,72.75,73.06,330600.0,50.4019,50.6987,50.2155,50.4295,330600.0
2007-08-13 09:30:00,74.01,75.33,74.0,74.24,286500.0,51.0852,51.9964,51.0783,51.244,286500.0
2007-08-13 10:00:00,74.32,75.09,73.9,74.0,209700.0,51.2992,51.8307,51.0093,51.0783,209700.0
2007-08-13 10:30:00,74.02,74.05,73.52,73.98,143000.0,51.0921,51.1128,50.747,51.0645,143000.0
2007-08-13 11:00:00,74.0,74.28,73.63,74.17,91000.0,51.0783,51.2716,50.8229,51.1957,91000.0
2007-08-13 11:30:00,74.16,74.7,73.77,74.0,101600.0,51.1888,51.5615,50.9196,51.0783,101600.0
2007-08-13 12:00:00,73.99,74.0,73.7,73.77,106900.0,51.0714,51.0783,50.8713,50.9196,106900.0
2007-08-13 12:30:00,73.76,74.15,73.72,73.97,103400.0,50.9127,51.1819,50.8851,51.0576,103400.0
2007-08-13 13:00:00,73.97,74.28,73.76,74.09,130400.0,51.0576,51.2716,50.9127,51.1405,130400.0
2007-08-13 13:30:00,74.09,74.35,74.01,74.32,119300.0,51.1405,51.3199,51.0852,51.2992,119300.0
2007-08-13 14:00:00,74.29,75.1,74.29,75.01,155000.0,51.2785,51.8376,51.2785,51.7755,155000.0
2007-08-13 14:30:00,75.01,75.33,74.86,75.19,155100.0,51.7755,51.9964,51.6719,51.8997,155100.0
2007-08-13 15:00:00,75.2,75.31,74.7,75.31,182600.0,51.9066,51.9826,51.5615,51.9826,182600.0
2007-08-13 15:30:00,75.3,75.44,75.01,75.17,325600.0,51.9757,52.0723,51.7755,51.8859,325600.0
2007-08-14 09:30:00,74.81,75.0,73.94,74.04,177900.0,51.6374,51.7686,51.0369,51.1059,177900.0
2007-08-14 10:00:00,74.09,74.39,73.58,73.65,141700.0,51.1405,51.3475,50.7884,50.8367,141700.0
2007-08-14 10:30:00,73.63,74.0,73.52,73.68,118400.0,50.8229,51.0783,50.747,50.8574,118400.0
2007-08-14 11:00:00,73.72,74.17,73.53,74.09,142400.0,50.8851,51.1957,50.7539,51.1405,142400.0
2007-08-14 11:30:00,74.14,74.89,74.1,74.89,128600.0,51.175,51.6926,51.1474,51.6926,128600.0
2007-08-14 12:00:00,74.83,75.04,74.5,74.62,121900.0,51.6512,51.7962,51.4235,51.5063,121900.0
2007-08-14 12:30:00,74.61,75.02,74.6,75.0,82000.0,51.4994,51.7824,51.4925,51.7686,82000.0
2007-08-14 13:00:00,74.97,75.1,74.46,74.53,117000.0,51.7479,51.8376,51.3958,51.4442,117000.0
2007-08-14 13:30:00,74.53,74.99,74.41,74.71,122400.0,51.4442,51.7617,51.3613,51.5684,122400.0
2007-08-14 14:00:00,74.78,74.92,73.88,73.88,174900.0,51.6167,51.7134,50.9955,50.9955,174900.0
2007-08-14 14:30:00,73.88,73.92,73.45,73.71,167000.0,50.9955,51.0231,50.6987,50.8782,167000.0
2007-08-14 15:00:00,73.76,73.96,73.4,73.71,142100.0,50.9127,51.0507,50.6642,50.8782,142100.0
2007-08-14 15:30:00,73.71,73.73,73.02,73.13,326800.0,50.8782,50.892,50.4019,50.4778,326800.0
2007-08-15 09:30:00,73.02,73.89,72.66,73.86,240400.0,50.4019,51.0024,50.1534,50.9817,240400.0
2007-08-15 10:00:00,73.83,74.31,73.5,74.18,132000.0,50.961,51.2923,50.7332,51.2026,132000.0
2007-08-15 10:30:00,74.17,74.66,73.65,73.79,136300.0,51.1957,51.5339,50.8367,50.9334,136300.0
2007-08-15 11:00:00,73.79,74.44,73.79,74.35,112000.0,50.9334,51.382,50.9334,51.3199,112000.0
2007-08-15 11:30:00,74.33,74.5,73.91,74.21,222700.0,51.3061,51.4235,51.0162,51.2233,222700.0
2007-08-15 12:00:00,74.22,74.5,73.78,73.85,110100.0,51.2302,51.4235,50.9265,50.9748,110100.0
2007-08-15 12:30:00,73.81,73.98,73.57,73.61,83200.0,50.9472,51.0645,50.7815,50.8091,83200.0
2007-08-15 13:00:00,73.62,73.62,73.2,73.25,116600.0,50.816,50.816,50.5261,50.5606,116600.0
2007-08-15 13:30:00,73.28,74.15,73.28,74.06,87900.0,50.5814,51.1819,50.5814,51.1197,87900.0
2007-08-15 14:00:00,74.02,74.09,73.65,73.76,124000.0,51.0921,51.1405,50.8367,50.9127,124000.0
2007-08-15 14:30:00,73.8,74.24,73.65,73.7,185300.0,50.9403,51.244,50.8367,50.8713,185300.0
2007-08-15 15:00:00,73.73,73.95,73.01,73.07,119400.0,50.892,51.0438,50.395,50.4364,119400.0
2007-08-15 15:30:00,73.07,73.14,72.31,72.59,202300.0,50.4364,50.4847,49.9118,50.1051,202300.0
2007-08-16 09:30:00,71.57,72.83,71.33,72.2,347100.0,49.401,50.2707,49.2354,49.8359,347100.0
2007-08-16 10:00:00,72.25,72.67,71.55,71.93,194200.0,49.8704,50.1603,49.3872,49.6495,194200.0
2007-08-16 10:30:00,71.93,72.46,71.84,72.11,177500.0,49.6495,50.0153,49.5874,49.7738,177500.0
2007-08-16 11:00:00,72.12,72.93,72.0,72.3,150000.0,49.7807,50.3398,49.6978,49.9049,150000.0
2007-08-16 11:30:00,72.31,72.48,71.82,72.29,254100.0,49.9118,50.0292,49.5736,49.898,254100.0
2007-08-16 12:00:00,72.29,72.36,71.61,71.8,210900.0,49.898,49.9463,49.4286,49.5598,210900.0
2007-08-16 12:30:00,71.8,71.9,71.21,71.31,182800.0,49.5598,49.6288,49.1525,49.2216,182800.0
2007-08-16 13:00:00,71.31,71.94,70.88,71.51,227000.0,49.2216,49.6564,48.9248,49.3596,227000.0
2007-08-16 13:30:00,71.55,71.71,71.35,71.43,258700.0,49.3872,49.4977,49.2492,49.3044,258700.0
2007-08-16 14:00:00,71.43,72.61,71.23,71.88,276500.0,49.3044,50.1189,49.1663,49.615,276500.0
2007-08-16 14:30:00,71.9,72.19,71.31,71.5,173300.0,49.6288,49.829,49.2216,49.3527,173300.0
2007-08-16 15:00:00,71.49,71.59,70.73,70.94,267500.0,49.3458,49.4148,48.8212,48.9662,267500.0
2007-08-16 15:30:00,70.94,72.63,70.93,72.63,337700.0,48.9662,50.1327,48.9593,50.1327,337700.0
2007-08-17 09:30:00,74.45,74.82,73.84,74.4,488800.0,51.3889,51.6443,50.9679,51.3544,488800.0
2007-08-17 10:00:00,74.39,75.02,74.21,74.41,241500.0,51.3475,51.7824,51.2233,51.3613,241500.0
2007-08-17 10:30:00,74.42,74.85,73.48,73.98,261800.0,51.3682,51.665,50.7194,51.0645,261800.0
2007-08-17 11:00:00,74.03,74.76,73.77,74.56,113000.0,51.099,51.6029,50.9196,51.4649,113000.0
2007-08-17 11:30:00,74.62,75.16,74.5,74.72,126300.0,51.5063,51.879,51.4235,51.5753,126300.0
2007-08-17 12:00:00,74.72,75.02,74.68,74.74,69900.0,51.5753,51.7824,51.5477,51.5891,69900.0
2007-08-17 12:30:00,74.75,74.96,74.35,74.59,113500.0,51.596,51.741,51.3199,51.4856,113500.0
2007-08-17 13:00:00,74.58,75.13,74.51,75.08,176100.0,51.4787,51.8583,51.4304,51.8238,176100.0
2007-08-17 13:30:00,75.06,75.19,74.6,74.79,104800.0,51.81,51.8997,51.4925,51.6236,104800.0
2007-08-17 14:00:00,74.76,75.57,74.6,75.35,198300.0,51.6029,52.162,51.4925,52.0102,198300.0
2007-08-17 14:30:00,75.34,75.84,75.24,75.82,140700.0,52.0033,52.3484,51.9342,52.3346,140700.0
2007-08-17 15:00:00,75.8,76.1,75.44,75.52,400100.0,52.3208,52.5278,52.0723,52.1275,400100.0
2007-08-17 15:30:00,75.52,76.78,75.5,76.43,688200.0,52.1275,52.9972,52.1137,52.7556,688200.0
2007-08-20 09:30:00,76.79,77.94,76.78,77.47,316300.0,53.0041,53.7979,52.9972,53.4735,316300.0
2007-08-20 10:00:00,77.47,78.02,77.41,77.7,243900.0,53.4735,53.8531,53.4321,53.6322,243900.0
2007-08-20 10:30:00,77.75,78.61,77.67,77.98,352700.0,53.6668,54.2604,53.6115,53.8255,352700.0
2007-08-20 11:00:00,78.0,78.44,77.71,78.41,159700.0,53.8393,54.143,53.6391,54.1223,159700.0
2007-08-20 11:30:00,78.35,78.46,77.79,77.86,192800.0,54.0809,54.1568,53.6944,53.7427,192800.0
2007-08-20 12:00:00,77.86,78.06,77.59,77.9,167900.0,53.7427,53.8807,53.5563,53.7703,167900.0
2007-08-20 12:30:00,77.88,78.01,77.62,77.69,122700.0,53.7565,53.8462,53.577,53.6253,122700.0
2007-08-20 13:00:00,77.71,77.96,77.35,77.42,96100.0,53.6391,53.8117,53.3907,53.439,96100.0
2007-08-20 13:30:00,77.42,78.24,77.22,77.95,121600.0,53.439,54.005,53.3009,53.8048,121600.0
2007-08-20 14:00:00,77.94,78.4,77.67,78.4,94200.0,53.7979,54.1154,53.6115,54.1154,94200.0
2007-08-20 14:30:00,78.38,78.84,78.08,78.43,191000.0,54.1016,54.4191,53.8945,54.1361,191000.0
2007-08-20 15:00:00,78.44,78.98,78.32,78.76,170500.0,54.143,54.5158,54.0602,54.3639,170500.0
2007-08-20 15:30:00,78.8,78.81,77.93,78.13,310900.0,54.3915,54.3984,53.791,53.9291,310900.0
2007-08-21 09:30:00,77.35,78.33,77.2,78.07,222800.0,53.3907,54.0671,53.2871,53.8876,222800.0
2007-08-21 10:00:00,78.07,78.51,77.87,78.1,264400.0,53.8876,54.1913,53.7496,53.9083,264400.0
2007-08-21 10:30:00,78.1,78.27,77.68,77.92,94700.0,53.9083,54.0257,53.6184,53.7841,94700.0
2007-08-21 11:00:00,77.89,78.48,77.75,78.42,154900.0,53.7634,54.1706,53.6668,54.1292,154900.0
2007-08-21 11:30:00,78.43,78.89,78.18,78.43,158200.0,54.1361,54.4536,53.9636,54.1361,158200.0
2007-08-21 12:00:00,78.48,79.1,78.4,79.05,64800.0,54.1706,54.5986,54.1154,54.5641,64800.0
2007-08-21 12:30:00,79.08,79.08,78.55,78.86,96800.0,54.5848,54.5848,54.219,54.4329,96800.0
2007-08-21 13:00:00,78.84,79.21,78.64,79.01,69200.0,54.4191,54.6745,54.2811,54.5365,69200.0
2007-08-21 13:30:00,79.02,79.14,78.84,79.08,104000.0,54.5434,54.6262,54.4191,54.5848,104000.0
2007-08-21 14:00:00,79.02,79.62,78.69,79.44,239900.0,54.5434,54.9575,54.3156,54.8333,239900.0
2007-08-21 14:30:00,79.42,79.55,79.17,79.48,156200.0,54.8195,54.9092,54.6469,54.8609,156200.0
2007-08-21 15:00:00,79.55,79.63,79.06,79.53,198300.0,54.9092,54.9644,54.571,54.8954,198300.0
2007-08-21 15:30:00,79.55,79.99,79.04,79.5,426600.0,54.9092,55.2129,54.5572,54.8747,426600.0
2007-08-22 09:30:00,79.55,79.91,79.0,79.35,358300.0,54.9092,55.1577,54.5296,54.7712,358300.0
2007-08-22 10:00:00,79.3,79.45,79.11,79.26,190300.0,54.7366,54.8402,54.6055,54.709,190300.0
2007-08-22 10:30:00,79.25,79.48,78.85,78.96,176600.0,54.7021,54.8609,54.426,54.502,176600.0
2007-08-22 11:00:00,78.96,79.03,78.0,78.0,214900.0,54.502,54.5503,53.8393,53.8393,214900.0
2007-08-22 11:30:00,77.98,78.23,77.51,77.56,256200.0,53.8255,53.9981,53.5011,53.5356,256200.0
2007-08-22 12:00:00,77.55,77.97,77.21,77.27,166800.0,53.5287,53.8186,53.294,53.3354,166800.0
2007-08-22 12:30:00,77.24,77.56,76.21,77.49,355800.0,53.3147,53.5356,52.6038,53.4873,355800.0
2007-08-22 13:00:00,77.49,77.7,77.12,77.25,184300.0,53.4873,53.6322,53.2319,53.3216,184300.0
2007-08-22 13:30:00,77.23,77.7,77.22,77.64,145200.0,53.3078,53.6322,53.3009,53.5908,145200.0
2007-08-22 14:00:00,77.64,77.68,76.89,76.89,185500.0,53.5908,53.6184,53.0731,53.0731,185500.0
2007-08-22 14:30:00,76.89,77.16,76.79,77.11,174100.0,53.0731,53.2595,53.0041,53.225,174100.0
2007-08-22 15:00:00,77.12,77.3,76.9,77.17,163400.0,53.2319,53.3561,53.08,53.2664,163400.0
2007-08-22 15:30:00,77.18,77.83,77.08,77.34,461000.0,53.2733,53.722,53.2043,53.3838,461000.0
2007-08-23 09:30:00,78.0,78.99,76.55,77.0,653000.0,53.8393,54.5227,52.8385,53.1491,653000.0
2007-08-23 10:00:00,77.0,78.52,76.67,77.75,274500.0,53.1491,54.1982,52.9213,53.6668,274500.0
2007-08-23 10:30:00,77.75,78.5,77.62,77.99,186400.0,53.6668,54.1844,53.577,53.8324,186400.0
2007-08-23 11:00:00,77.99,78.11,77.29,77.51,179600.0,53.8324,53.9152,53.3492,53.5011,179600.0
2007-08-23 11:30:00,77.51,77.82,76.93,77.0,111500.0,53.5011,53.7151,53.1008,53.1491,111500.0
2007-08-23 12:00:00,77.01,77.37,76.93,77.1,57100.0,53.156,53.4045,53.1008,53.2181,57100.0
2007-08-23 12:30:00,77.12,77.38,76.85,76.93,76400.0,53.2319,53.4114,53.0455,53.1008,76400.0
2007-08-23 13:00:00,76.93,77.0,76.6,76.65,61700.0,53.1008,53.1491,52.873,52.9075,61700.0
2007-08-23 13:30:00,76.62,77.58,76.59,77.58,102800.0,52.8868,53.5494,52.8661,53.5494,102800.0
2007-08-23 14:00:00,77.63,77.89,77.15,77.2,83100.0,53.5839,53.7634,53.2526,53.2871,83100.0
2007-08-23 14:30:00,77.17,77.19,76.66,76.96,112800.0,53.2664,53.2802,52.9144,53.1215,112800.0
2007-08-23 15:00:00,76.93,77.5,76.73,77.07,120300.0,53.1008,53.4942,52.9627,53.1974,120300.0
2007-08-23 15:30:00,77.05,77.4,76.88,77.11,154400.0,53.1836,53.4252,53.0662,53.225,154400.0
2007-08-24 09:30:00,76.6,78.24,76.44,77.72,183500.0,52.873,54.005,52.7625,53.646,183500.0
2007-08-24 10:00:00,77.73,78.44,77.73,78.05,144700.0,53.653,54.143,53.653,53.8738,144700.0
2007-08-24 10:30:00,78.04,78.67,77.96,78.43,185100.0,53.8669,54.3018,53.8117,54.1361,185100.0
2007-08-24 11:00:00,78.46,78.65,78.35,78.65,102600.0,54.1568,54.288,54.0809,54.288,102600.0
2007-08-24 11:30:00,78.69,78.87,78.55,78.62,131500.0,54.3156,54.4398,54.219,54.2673,131500.0
2007-08-24 12:00:00,78.62,79.24,78.35,79.19,117800.0,54.2673,54.6952,54.0809,54.6607,117800.0
2007-08-24 12:30:00,79.12,79.48,79.09,79.23,136000.0,54.6124,54.8609,54.5917,54.6883,136000.0
2007-08-24 13:00:00,79.19,79.35,78.88,79.28,66200.0,54.6607,54.7712,54.4467,54.7228,66200.0
2007-08-24 13:30:00,79.24,79.53,79.02,79.5,120900.0,54.6952,54.8954,54.5434,54.8747,120900.0
2007-08-24 14:00:00,79.5,79.99,79.43,79.64,194900.0,54.8747,55.2129,54.8264,54.9713,194900.0
2007-08-24 14:30:00,79.66,80.68,79.63,80.65,214900.0,54.9851,55.6892,54.9644,55.6685,214900.0
2007-08-24 15:00:00,80.67,80.72,79.77,80.23,191500.0,55.6823,55.7168,55.0611,55.3786,191500.0
2007-08-24 15:30:00,80.25,81.0,80.25,80.87,387500.0,55.3924,55.9101,55.3924,55.8203,387500.0
2007-08-27 09:30:00,80.0,80.73,79.86,80.04,255000.0,55.2198,55.7237,55.1232,55.2474,255000.0
2007-08-27 10:00:00,80.05,80.11,79.5,79.52,176200.0,55.2543,55.2957,54.8747,54.8885,176200.0
2007-08-27 10:30:00,79.53,79.66,79.27,79.31,136500.0,54.8954,54.9851,54.7159,54.7435,136500.0
2007-08-27 11:00:00,79.3,79.34,78.65,79.16,146400.0,54.7366,54.7643,54.288,54.64,146400.0
2007-08-27 11:30:00,79.19,79.25,78.75,78.89,65800.0,54.6607,54.7021,54.357,54.4536,65800.0
2007-08-27 12:00:00,78.88,79.69,78.74,79.45,96500.0,54.4467,55.0058,54.3501,54.8402,96500.0
2007-08-27 12:30:00,79.45,79.6,79.4,79.47,43600.0,54.8402,54.9437,54.8057,54.854,43600.0
2007-08-27 13:00:00,79.48,79.71,79.27,79.36,59500.0,54.8609,55.0196,54.7159,54.7781,59500.0
2007-08-27 13:30:00,79.38,79.68,79.37,79.55,91600.0,54.7919,54.9989,54.785,54.9092,91600.0
2007-08-27 14:00:00,79.55,79.91,79.51,79.77,93900.0,54.9092,55.1577,54.8816,55.0611,93900.0
2007-08-27 14:30:00,79.78,79.99,79.71,79.76,115600.0,55.068,55.2129,55.0196,55.0542,115600.0
2007-08-27 15:00:00,79.76,79.9,79.63,79.66,119100.0,55.0542,55.1508,54.9644,54.9851,119100.0
2007-08-27 15:30:00,79.66,80.34,79.54,79.56,251700.0,54.9851,55.4545,54.9023,54.9161,251700.0
2007-08-28 09:30:00,78.76,79.33,78.06,78.17,231800.0,54.3639,54.7573,53.8807,53.9567,231800.0
2007-08-28 10:00:00,78.17,78.65,77.3,78.43,361200.0,53.9567,54.288,53.3561,54.1361,361200.0
2007-08-28 10:30:00,78.41,78.55,78.11,78.2,131500.0,54.1223,54.219,53.9152,53.9774,131500.0
2007-08-28 11:00:00,78.22,78.24,77.85,77.9,115600.0,53.9912,54.005,53.7358,53.7703,115600.0
2007-08-28 11:30:00,77.92,77.98,77.53,77.65,92000.0,53.7841,53.8255,53.5149,53.5977,92000.0
2007-08-28 12:00:00,77.65,77.78,77.55,77.62,142500.0,53.5977,53.6875,53.5287,53.577,142500.0
2007-08-28 12:30:00,77.6,78.2,77.6,78.17,108400.0,53.5632,53.9774,53.5632,53.9567,108400.0
2007-08-28 13:00:00,78.18,78.24,77.96,78.02,99400.0,53.9636,54.005,53.8117,53.8531,99400.0
2007-08-28 13:30:00,78.05,78.08,77.89,78.05,55900.0,53.8738,53.8945,53.7634,53.8738,55900.0
2007-08-28 14:00:00,78.05,78.12,77.74,77.95,121400.0,53.8738,53.9221,53.6599,53.8048,121400.0
2007-08-28 14:30:00,77.91,77.98,77.51,77.66,116300.0,53.7772,53.8255,53.5011,53.6046,116300.0
2007-08-28 15:00:00,77.67,77.71,77.31,77.31,128200.0,53.6115,53.6391,53.363,53.363,128200.0
2007-08-28 15:30:00,77.31,77.31,76.77,76.98,474100.0,53.363,53.363,52.9903,53.1353,474100.0
2007-08-29 09:30:00,77.37,78.5,77.37,78.07,131400.0,53.4045,54.1844,53.4045,53.8876,131400.0
2007-08-29 10:00:00,78.04,78.36,77.92,78.22,38900.0,53.8669,54.0878,53.7841,53.9912,38900.0
2007-08-29 10:30:00,78.28,78.31,78.05,78.1,97800.0,54.0326,54.0533,53.8738,53.9083,97800.0
2007-08-29 11:00:00,78.1,78.45,78.08,78.43,101100.0,53.9083,54.1499,53.8945,54.1361,101100.0
2007-08-29 11:30:00,78.43,78.7,78.36,78.56,119700.0,54.1361,54.3225,54.0878,54.2259,119700.0
2007-08-29 12:00:00,78.57,78.57,78.21,78.27,136000.0,54.2328,54.2328,53.9843,54.0257,136000.0
2007-08-29 12:30:00,78.27,78.41,78.18,78.26,63500.0,54.0257,54.1223,53.9636,54.0188,63500.0
2007-08-29 13:00:00,78.23,78.37,78.16,78.22,58600.0,53.9981,54.0947,53.9498,53.9912,58600.0
2007-08-29 13:30:00,78.18,78.49,78.17,78.33,143300.0,53.9636,54.1775,53.9567,54.0671,143300.0
2007-08-29 14:00:00,78.36,78.7,78.36,78.54,146100.0,54.0878,54.3225,54.0878,54.2121,146100.0
2007-08-29 14:30:00,78.53,78.88,78.48,78.62,183300.0,54.2052,54.4467,54.1706,54.2673,183300.0
2007-08-29 15:00:00,78.58,79.28,78.52,79.0,192000.0,54.2397,54.7228,54.1982,54.5296,192000.0
2007-08-29 15:30:00,79.0,79.27,78.85,79.06,268600.0,54.5296,54.7159,54.426,54.571,268600.0
2007-08-30 09:30:00,78.66,79.54,78.25,79.29,329700.0,54.4162,55.0249,54.1325,54.852,329700.0
2007-08-30 10:00:00,79.36,79.94,79.31,79.47,136200.0,54.9004,55.3016,54.8658,54.9765,136200.0
2007-08-30 10:30:00,79.49,79.49,78.84,79.15,97000.0,54.9903,54.9903,54.5407,54.7551,97000.0
2007-08-30 11:00:00,79.17,79.53,79.05,79.13,111200.0,54.769,55.018,54.686,54.7413,111200.0
2007-08-30 11:30:00,79.16,79.24,78.5,78.5,87800.0,54.762,54.8174,54.3055,54.3055,87800.0
2007-08-30 12:00:00,78.51,78.52,77.95,78.33,120900.0,54.3124,54.3193,53.925,54.1879,120900.0
2007-08-30 12:30:00,78.33,78.54,78.2,78.42,77800.0,54.1879,54.3331,54.0979,54.2501,77800.0
2007-08-30 13:00:00,78.42,78.6,77.97,78.01,65800.0,54.2501,54.3746,53.9388,53.9665,65800.0
2007-08-30 13:30:00,77.99,78.14,77.63,78.11,126500.0,53.9527,54.0564,53.7036,54.0357,126500.0
2007-08-30 14:00:00,78.13,78.58,77.92,77.95,119900.0,54.0495,54.3608,53.9042,53.925,119900.0
2007-08-30 14:30:00,77.96,78.08,77.45,77.61,104400.0,53.9319,54.0149,53.5791,53.6898,104400.0
2007-08-30 15:00:00,77.6,78.15,77.58,77.83,104100.0,53.6829,54.0633,53.669,53.842,104100.0
2007-08-30 15:30:00,77.81,78.37,77.8,78.23,225800.0,53.8281,54.2155,53.8212,54.1187,225800.0
2007-08-31 09:30:00,79.31,79.97,78.95,79.0,196400.0,54.8658,55.3224,54.6168,54.6514,196400.0
2007-08-31 10:00:00,79.03,79.09,77.56,78.24,229000.0,54.6721,54.7136,53.6552,54.1256,229000.0
2007-08-31 10:30:00,78.2,78.44,77.92,77.95,96000.0,54.0979,54.264,53.9042,53.925,96000.0
2007-08-31 11:00:00,77.95,78.25,77.78,77.99,63000.0,53.925,54.1325,53.8074,53.9527,63000.0
2007-08-31 11:30:00,77.95,78.2,77.85,78.13,78400.0,53.925,54.0979,53.8558,54.0495,78400.0
2007-08-31 12:00:00,78.14,78.79,78.14,78.79,85400.0,54.0564,54.5061,54.0564,54.5061,85400.0
2007-08-31 12:30:00,78.78,79.07,78.78,78.82,64800.0,54.4992,54.6998,54.4992,54.5268,64800.0
2007-08-31 13:00:00,78.88,78.94,78.7,78.85,46600.0,54.5683,54.6099,54.4438,54.5476,46600.0
2007-08-31 13:30:00,78.85,78.92,78.66,78.85,56200.0,54.5476,54.596,54.4162,54.5476,56200.0
2007-08-31 14:00:00,78.84,79.03,78.78,78.98,37000.0,54.5407,54.6721,54.4992,54.6375,37000.0
2007-08-31 14:30:00,78.99,79.0,78.5,78.61,133200.0,54.6444,54.6514,54.3055,54.3816,133200.0
2007-08-31 15:00:00,78.59,78.83,78.59,78.74,106500.0,54.3677,54.5338,54.3677,54.4715,106500.0
2007-08-31 15:30:00,78.75,79.32,78.62,78.62,225300.0,54.4784,54.8727,54.3885,54.3885,225300.0
2007-09-04 09:30:00,78.79,78.97,78.39,78.97,208400.0,54.5061,54.6306,54.2294,54.6306,208400.0
2007-09-04 10:00:00,78.96,79.2,78.38,78.59,90100.0,54.6237,54.7897,54.2225,54.3677,90100.0
2007-09-04 10:30:00,78.63,78.94,78.62,78.91,88900.0,54.3954,54.6099,54.3885,54.5891,88900.0
2007-09-04 11:00:00,78.92,79.28,78.77,79.11,68100.0,54.596,54.8451,54.4923,54.7275,68100.0
2007-09-04 11:30:00,79.11,79.4,79.09,79.18,53500.0,54.7275,54.9281,54.7136,54.7759,53500.0
2007-09-04 12:00:00,79.19,79.19,78.82,78.82,31600.0,54.7828,54.7828,54.5268,54.5268,31600.0
2007-09-04 12:30:00,78.82,78.82,78.61,78.76,33700.0,54.5268,54.5268,54.3816,54.4853,33700.0
2007-09-04 13:00:00,78.76,79.0,78.72,78.85,50600.0,54.4853,54.6514,54.4577,54.5476,50600.0
2007-09-04 13:30:00,78.85,78.91,78.53,78.53,86400.0,54.5476,54.5891,54.3262,54.3262,86400.0
2007-09-04 14:00:00,78.53,78.71,78.4,78.67,52500.0,54.3262,54.4507,54.2363,54.4231,52500.0
2007-09-04 14:30:00,78.67,79.03,78.52,78.57,105700.0,54.4231,54.6721,54.3193,54.3539,105700.0
2007-09-04 15:00:00,78.57,78.87,78.57,78.74,90700.0,54.3539,54.5614,54.3539,54.4715,90700.0
2007-09-04 15:30:00,78.76,78.95,78.14,78.34,192500.0,54.4853,54.6168,54.0564,54.1948,192500.0
2007-09-05 09:30:00,77.55,77.7,77.0,77.16,172900.0,53.6483,53.752,53.2678,53.3785,172900.0
2007-09-05 10:00:00,77.15,77.15,76.34,76.62,255000.0,53.3716,53.3716,52.8112,53.0049,255000.0
2007-09-05 10:30:00,76.64,77.14,76.64,77.08,56800.0,53.0187,53.3646,53.0187,53.3231,56800.0
2007-09-05 11:00:00,77.05,77.21,76.77,76.86,122600.0,53.3024,53.4131,53.1087,53.1709,122600.0
2007-09-05 11:30:00,76.89,77.0,76.64,76.98,48500.0,53.1917,53.2678,53.0187,53.2539,48500.0
2007-09-05 12:00:00,77.0,77.18,76.89,77.16,61200.0,53.2678,53.3923,53.1917,53.3785,61200.0
2007-09-05 12:30:00,77.16,77.39,77.09,77.3,44300.0,53.3785,53.5376,53.33,53.4753,44300.0
2007-09-05 13:00:00,77.31,77.45,77.06,77.12,55100.0,53.4822,53.5791,53.3093,53.3508,55100.0
2007-09-05 13:30:00,77.12,77.37,77.04,77.14,52900.0,53.3508,53.5237,53.2955,53.3646,52900.0
2007-09-05 14:00:00,77.18,77.36,76.62,76.67,65900.0,53.3923,53.5168,53.0049,53.0395,65900.0
2007-09-05 14:30:00,76.64,77.0,76.62,76.83,68300.0,53.0187,53.2678,53.0049,53.1502,68300.0
2007-09-05 15:00:00,76.83,77.13,76.76,76.82,87100.0,53.1502,53.3577,53.1018,53.1433,87100.0
2007-09-05 15:30:00,76.82,77.15,76.62,77.04,234600.0,53.1433,53.3716,53.0049,53.2955,234600.0
2007-09-06 09:30:00,78.88,80.4,78.83,79.52,397600.0,54.5683,55.6199,54.5338,55.0111,397600.0
2007-09-06 10:00:00,79.56,79.62,78.51,78.77,167100.0,55.0388,55.0803,54.3124,54.4923,167100.0
2007-09-06 10:30:00,78.75,78.82,78.11,78.65,214200.0,54.4784,54.5268,54.0357,54.4092,214200.0
2007-09-06 11:00:00,78.65,78.82,78.15,78.72,91500.0,54.4092,54.5268,54.0633,54.4577,91500.0
2007-09-06 11:30:00,78.74,79.14,78.49,78.63,109800.0,54.4715,54.7482,54.2985,54.3954,109800.0
2007-09-06 12:00:00,78.58,78.69,77.84,77.89,155800.0,54.3608,54.4369,53.8489,53.8835,155800.0
2007-09-06 12:30:00,77.85,78.2,77.6,77.98,93200.0,53.8558,54.0979,53.6829,53.9457,93200.0
2007-09-06 13:00:00,78.02,78.03,77.71,77.78,107300.0,53.9734,53.9803,53.759,53.8074,107300.0
2007-09-06 13:30:00,77.78,78.08,77.64,77.95,117100.0,53.8074,54.0149,53.7105,53.925,117100.0
2007-09-06 14:00:00,77.99,78.15,77.64,77.81,206000.0,53.9527,54.0633,53.7105,53.8281,206000.0
2007-09-06 14:30:00,77.8,78.12,77.79,78.06,99100.0,53.8212,54.0426,53.8143,54.0011,99100.0
2007-09-06 15:00:00,78.06,78.2,77.94,78.11,127800.0,54.0011,54.0979,53.9181,54.0357,127800.0
2007-09-06 15:30:00,78.14,78.39,77.75,78.34,289500.0,54.0564,54.2294,53.7866,54.1948,289500.0
2007-09-07 09:30:00,77.43,77.73,76.66,77.37,258200.0,53.5653,53.7728,53.0326,53.5237,258200.0
2007-09-07 10:00:00,77.41,77.41,76.7,76.85,149800.0,53.5514,53.5514,53.0602,53.164,149800.0
2007-09-07 10:30:00,76.87,76.87,76.41,76.61,71700.0,53.1779,53.1779,52.8596,52.998,71700.0
2007-09-07 11:00:00,76.66,76.85,76.52,76.63,166100.0,53.0326,53.164,52.9357,53.0118,166100.0
2007-09-07 11:30:00,76.63,77.11,76.51,77.06,86100.0,53.0118,53.3439,52.9288,53.3093,86100.0
2007-09-07 12:00:00,77.11,77.22,76.72,76.91,55000.0,53.3439,53.42,53.0741,53.2055,55000.0
2007-09-07 12:30:00,76.91,77.08,76.7,76.87,51800.0,53.2055,53.3231,53.0602,53.1779,51800.0
2007-09-07 13:00:00,76.87,77.13,76.86,76.95,60300.0,53.1779,53.3577,53.1709,53.2332,60300.0
2007-09-07 13:30:00,76.95,77.02,76.76,76.81,52700.0,53.2332,53.2816,53.1018,53.1363,52700.0
2007-09-07 14:00:00,76.8,76.97,76.75,76.91,74000.0,53.1294,53.247,53.0948,53.2055,74000.0
2007-09-07 14:30:00,76.92,76.92,76.71,76.77,64200.0,53.2124,53.2124,53.0672,53.1087,64200.0
2007-09-07 15:00:00,76.75,77.04,76.64,76.65,136800.0,53.0948,53.2955,53.0187,53.0257,136800.0
2007-09-07 15:30:00,76.68,76.76,76.45,76.75,186100.0,53.0464,53.1018,52.8873,53.0948,186100.0
2007-09-10 09:30:00,77.99,77.99,76.22,76.32,136600.0,53.9527,53.9527,52.7282,52.7974,136600.0
2007-09-10 10:00:00,76.29,76.45,75.8,75.97,120600.0,52.7766,52.8873,52.4376,52.5552,120600.0
2007-09-10 10:30:00,75.96,75.97,75.0,75.17,144400.0,52.5483,52.5552,51.8842,52.0018,144400.0
2007-09-10 11:00:00,75.14,75.15,74.57,74.57,146000.0,51.9811,51.988,51.5867,51.5867,146000.0
2007-09-10 11:30:00,74.58,74.81,74.27,74.77,181600.0,51.5937,51.7528,51.3792,51.7251,181600.0
2007-09-10 12:00:00,74.75,74.82,74.5,74.81,74400.0,51.7113,51.7597,51.5383,51.7528,74400.0
2007-09-10 12:30:00,74.77,74.97,74.74,74.84,41700.0,51.7251,51.8635,51.7043,51.7735,41700.0
2007-09-10 13:00:00,74.79,75.17,74.74,75.0,40200.0,51.7389,52.0018,51.7043,51.8842,40200.0
2007-09-10 13:30:00,75.01,75.3,75.0,75.21,53100.0,51.8911,52.0917,51.8842,52.0295,53100.0
2007-09-10 14:00:00,75.26,75.43,74.91,75.43,45200.0,52.0641,52.1817,51.8219,52.1817,45200.0
2007-09-10 14:30:00,75.49,75.73,75.4,75.47,62000.0,52.2232,52.3892,52.1609,52.2093,62000.0
2007-09-10 15:00:00,75.48,76.05,75.27,75.92,96300.0,52.2163,52.6106,52.071,52.5207,96300.0
2007-09-10 15:30:00,75.92,75.99,75.18,75.24,227400.0,52.5207,52.5691,52.0087,52.0502,227400.0
2007-09-11 09:30:00,75.19,77.34,74.79,77.06,299200.0,52.0156,53.503,51.7389,53.3093,299200.0
2007-09-11 10:00:00,77.04,77.49,76.9,77.2,281200.0,53.2955,53.6068,53.1986,53.4061,281200.0
2007-09-11 10:30:00,77.17,77.2,76.81,77.18,140400.0,53.3854,53.4061,53.1363,53.3923,140400.0
2007-09-11 11:00:00,77.18,77.3,76.99,77.3,90300.0,53.3923,53.4753,53.2609,53.4753,90300.0
2007-09-11 11:30:00,77.28,77.36,77.23,77.27,84500.0,53.4615,53.5168,53.4269,53.4546,84500.0
2007-09-11 12:00:00,77.28,77.3,77.11,77.13,59400.0,53.4615,53.4753,53.3439,53.3577,59400.0
2007-09-11 12:30:00,77.14,77.3,76.99,77.14,81400.0,53.3646,53.4753,53.2609,53.3646,81400.0
2007-09-11 13:00:00,77.14,77.16,76.97,77.1,85100.0,53.3646,53.3785,53.247,53.337,85100.0
2007-09-11 13:30:00,77.11,77.28,76.97,77.21,109000.0,53.3439,53.4615,53.247,53.4131,109000.0
2007-09-11 14:00:00,77.22,78.18,77.22,77.96,166400.0,53.42,54.0841,53.42,53.9319,166400.0
2007-09-11 14:30:00,77.96,78.0,77.44,77.47,152600.0,53.9319,53.9596,53.5722,53.5929,152600.0
2007-09-11 15:00:00,77.47,77.69,77.43,77.61,154300.0,53.5929,53.7451,53.5653,53.6898,154300.0
2007-09-11 15:30:00,77.61,77.66,77.26,77.59,194600.0,53.6898,53.7244,53.4476,53.6759,194600.0
2007-09-12 09:30:00,77.49,78.55,77.45,78.15,168100.0,53.6068,54.3401,53.5791,54.0633,168100.0
2007-09-12 10:00:00,78.17,78.51,77.99,78.42,98200.0,54.0772,54.3124,53.9527,54.2501,98200.0
2007-09-12 10:30:00,78.44,78.6,78.3,78.43,77300.0,54.264,54.3746,54.1671,54.257,77300.0
2007-09-12 11:00:00,78.43,78.65,78.43,78.43,134900.0,54.257,54.4092,54.257,54.257,134900.0
2007-09-12 11:30:00,78.43,78.54,78.32,78.37,61100.0,54.257,54.3331,54.1809,54.2155,61100.0
2007-09-12 12:00:00,78.37,78.54,78.3,78.5,54600.0,54.2155,54.3331,54.1671,54.3055,54600.0
2007-09-12 12:30:00,78.5,78.55,78.29,78.37,45200.0,54.3055,54.3401,54.1602,54.2155,45200.0
2007-09-12 13:00:00,78.37,78.43,78.13,78.41,57800.0,54.2155,54.257,54.0495,54.2432,57800.0
2007-09-12 13:30:00,78.41,78.71,78.35,78.57,52300.0,54.2432,54.4507,54.2017,54.3539,52300.0
2007-09-12 14:00:00,78.58,78.79,78.07,78.15,123200.0,54.3608,54.5061,54.008,54.0633,123200.0
2007-09-12 14:30:00,78.18,78.45,78.18,78.44,84300.0,54.0841,54.2709,54.0841,54.264,84300.0
2007-09-12 15:00:00,78.45,78.46,78.09,78.24,72100.0,54.2709,54.2778,54.0218,54.1256,72100.0
2007-09-12 15:30:00,78.24,78.24,77.65,77.92,159900.0,54.1256,54.1256,53.7174,53.9042,159900.0
2007-09-13 09:30:00,78.75,78.81,78.1,78.78,147800.0,54.4784,54.5199,54.0288,54.4992,147800.0
2007-09-13 10:00:00,78.78,78.9,78.52,78.72,81800.0,54.4992,54.5822,54.3193,54.4577,81800.0
2007-09-13 10:30:00,78.77,78.86,78.35,78.4,124900.0,54.4923,54.5545,54.2017,54.2363,124900.0
2007-09-13 11:00:00,78.4,79.02,78.2,79.0,137700.0,54.2363,54.6652,54.0979,54.6514,137700.0
2007-09-13 11:30:00,79.0,79.11,78.89,79.08,71500.0,54.6514,54.7275,54.5753,54.7067,71500.0
2007-09-13 12:00:00,79.1,79.42,79.09,79.35,42700.0,54.7205,54.9419,54.7136,54.8935,42700.0
2007-09-13 12:30:00,79.35,79.6,79.32,79.49,81900.0,54.8935,55.0664,54.8727,54.9903,81900.0
2007-09-13 13:00:00,79.49,79.83,79.45,79.68,104100.0,54.9903,55.2255,54.9627,55.1218,104100.0
2007-09-13 13:30:00,79.69,79.7,79.41,79.41,51300.0,55.1287,55.1356,54.935,54.935,51300.0
2007-09-13 14:00:00,79.41,79.63,79.29,79.44,61400.0,54.935,55.0872,54.852,54.9557,61400.0
2007-09-13 14:30:00,79.43,79.93,79.42,79.88,71400.0,54.9488,55.2947,54.9419,55.2601,71400.0
2007-09-13 15:00:00,79.87,79.93,79.39,79.45,161100.0,55.2532,55.2947,54.9212,54.9627,161100.0
2007-09-13 15:30:00,79.48,79.48,78.96,79.21,130500.0,54.9834,54.9834,54.6237,54.7966,130500.0
2007-09-14 09:30:00,78.42,79.1,78.05,78.86,91200.0,54.2501,54.7205,53.9942,54.5545,91200.0
2007-09-14 10:00:00,78.86,79.4,78.86,79.21,85500.0,54.5545,54.9281,54.5545,54.7966,85500.0
2007-09-14 10:30:00,79.28,79.59,79.19,79.27,30200.0,54.8451,55.0595,54.7828,54.8381,30200.0
2007-09-14 11:00:00,79.28,79.43,79.08,79.2,55700.0,54.8451,54.9488,54.7067,54.7897,55700.0
2007-09-14 11:30:00,79.2,79.31,79.0,79.23,52900.0,54.7897,54.8658,54.6514,54.8105,52900.0
2007-09-14 12:00:00,79.2,79.32,78.61,78.82,57100.0,54.7897,54.8727,54.3816,54.5268,57100.0
2007-09-14 12:30:00,78.79,79.14,78.75,79.05,41700.0,54.5061,54.7482,54.4784,54.686,41700.0
2007-09-14 13:00:00,79.08,79.3,79.08,79.17,21700.0,54.7067,54.8589,54.7067,54.769,21700.0
2007-09-14 13:30:00,79.15,79.15,78.94,79.07,36300.0,54.7551,54.7551,54.6099,54.6998,36300.0
2007-09-14 14:00:00,79.08,79.14,79.0,79.05,34400.0,54.7067,54.7482,54.6514,54.686,34400.0
2007-09-14 14:30:00,79.06,79.1,79.0,79.02,41300.0,54.6929,54.7205,54.6514,54.6652,41300.0
2007-09-14 15:00:00,79.06,79.4,79.0,79.3,59000.0,54.6929,54.9281,54.6514,54.8589,59000.0
2007-09-14 15:30:00,79.29,79.41,79.12,79.27,91000.0,54.852,54.935,54.7344,54.8381,91000.0
2007-09-17 09:30:00,78.65,79.0,78.45,78.95,77900.0,54.4092,54.6514,54.2709,54.6168,77900.0
2007-09-17 10:00:00,78.93,79.09,78.67,78.83,61800.0,54.6029,54.7136,54.4231,54.5338,61800.0
2007-09-17 10:30:00,78.83,78.88,78.5,78.68,67900.0,54.5338,54.5683,54.3055,54.43,67900.0
2007-09-17 11:00:00,78.7,78.79,78.35,78.4,60800.0,54.4438,54.5061,54.2017,54.2363,60800.0
2007-09-17 11:30:00,78.36,78.41,78.15,78.22,54500.0,54.2086,54.2432,54.0633,54.1118,54500.0
2007-09-17 12:00:00,78.23,78.37,78.17,78.33,58100.0,54.1187,54.2155,54.0772,54.1879,58100.0
2007-09-17 12:30:00,78.35,78.39,78.19,78.33,70800.0,54.2017,54.2294,54.091,54.1879,70800.0
2007-09-17 13:00:00,78.34,78.41,78.27,78.34,56100.0,54.1948,54.2432,54.1464,54.1948,56100.0
2007-09-17 13:30:00,78.35,78.69,78.26,78.52,43500.0,54.2017,54.4369,54.1394,54.3193,43500.0
2007-09-17 14:00:00,78.51,78.85,78.47,78.85,49700.0,54.3124,54.5476,54.2847,54.5476,49700.0
2007-09-17 14:30:00,78.85,79.01,78.73,78.78,46700.0,54.5476,54.6583,54.4646,54.4992,46700.0
2007-09-17 15:00:00,78.81,79.07,78.64,78.81,58300.0,54.5199,54.6998,54.4023,54.5199,58300.0
2007-09-17 15:30:00,78.78,78.78,78.35,78.38,122700.0,54.4992,54.4992,54.2017,54.2225,122700.0
2007-09-18 09:30:00,79.34,79.57,78.87,79.57,109500.0,54.8866,55.0457,54.5614,55.0457,109500.0
2007-09-18 10:00:00,79.57,80.0,79.57,79.95,128700.0,55.0457,55.3432,55.0457,55.3086,128700.0
2007-09-18 10:30:00,79.96,80.24,79.87,80.14,89000.0,55.3155,55.5092,55.2532,55.44,89000.0
2007-09-18 11:00:00,80.14,80.2,79.87,79.93,57300.0,55.44,55.4815,55.2532,55.2947,57300.0
2007-09-18 11:30:00,79.94,80.17,79.79,79.81,69400.0,55.3016,55.4608,55.1979,55.2117,69400.0
2007-09-18 12:00:00,79.81,79.87,79.66,79.78,23800.0,55.2117,55.2532,55.1079,55.191,23800.0
2007-09-18 12:30:00,79.73,79.88,79.66,79.86,18600.0,55.1564,55.2601,55.1079,55.2463,18600.0
2007-09-18 13:00:00,79.85,80.1,79.57,79.68,79400.0,55.2394,55.4123,55.0457,55.1218,79400.0
2007-09-18 13:30:00,79.68,80.0,79.67,79.97,31000.0,55.1218,55.3432,55.1149,55.3224,31000.0
2007-09-18 14:00:00,79.97,81.34,79.75,81.03,284500.0,55.3224,56.2701,55.1702,56.0557,284500.0
2007-09-18 14:30:00,81.03,82.44,81.01,81.88,464100.0,56.0557,57.0311,56.0419,56.6437,464100.0
2007-09-18 15:00:00,81.86,82.52,81.76,82.35,380500.0,56.6299,57.0865,56.5607,56.9689,380500.0
2007-09-18 15:30:00,82.29,83.45,82.23,82.95,464400.0,56.9273,57.7298,56.8858,57.3839,464400.0
2007-09-19 09:30:00,83.78,84.24,83.16,83.66,164200.0,57.9581,58.2763,57.5292,57.8751,164200.0
2007-09-19 10:00:00,83.66,83.79,83.11,83.14,160100.0,57.8751,57.965,57.4946,57.5154,160100.0
2007-09-19 10:30:00,83.13,83.75,82.89,83.74,111200.0,57.5085,57.9374,57.3424,57.9304,111200.0
2007-09-19 11:00:00,83.71,83.98,83.22,83.86,102300.0,57.9097,58.0965,57.5707,58.0135,102300.0
2007-09-19 11:30:00,83.85,83.88,82.96,83.27,103700.0,58.0065,58.0273,57.3908,57.6053,103700.0
2007-09-19 12:00:00,83.25,83.64,83.22,83.5,80100.0,57.5915,57.8613,57.5707,57.7644,80100.0
2007-09-19 12:30:00,83.52,83.87,83.34,83.85,68000.0,57.7783,58.0204,57.6537,58.0065,68000.0
2007-09-19 13:00:00,83.85,83.87,83.16,83.16,78600.0,58.0065,58.0204,57.5292,57.5292,78600.0
2007-09-19 13:30:00,83.13,83.45,82.42,82.54,173300.0,57.5085,57.7298,57.0173,57.1003,173300.0
2007-09-19 14:00:00,82.52,82.53,81.7,82.01,212500.0,57.0865,57.0934,56.5192,56.7336,212500.0
2007-09-19 14:30:00,82.01,82.31,81.95,82.22,121000.0,56.7336,56.9412,56.6921,56.8789,121000.0
2007-09-19 15:00:00,82.24,82.5,82.15,82.33,145400.0,56.8928,57.0726,56.8305,56.955,145400.0
2007-09-19 15:30:00,82.3,82.48,81.81,82.23,176700.0,56.9343,57.0588,56.5953,56.8858,176700.0
2007-09-20 09:30:00,81.77,82.13,80.54,81.15,169400.0,56.5676,56.8167,55.7167,56.1387,169400.0
2007-09-20 10:00:00,81.15,81.59,80.94,81.45,103900.0,56.1387,56.4431,55.9934,56.3462,103900.0
2007-09-20 10:30:00,81.45,81.45,80.75,81.01,130300.0,56.3462,56.3462,55.862,56.0419,130300.0
2007-09-20 11:00:00,81.01,81.1,80.8,80.88,98900.0,56.0419,56.1041,55.8966,55.9519,98900.0
2007-09-20 11:30:00,80.88,80.9,80.71,80.85,114000.0,55.9519,55.9658,55.8343,55.9312,114000.0
2007-09-20 12:00:00,80.87,80.91,80.53,80.57,110100.0,55.945,55.9727,55.7098,55.7375,110100.0
2007-09-20 12:30:00,80.56,80.56,80.24,80.45,101400.0,55.7306,55.7306,55.5092,55.6545,101400.0
2007-09-20 13:00:00,80.44,80.48,79.59,79.87,153400.0,55.6475,55.6752,55.0595,55.2532,153400.0
2007-09-20 13:30:00,79.84,80.05,79.59,79.6,140900.0,55.2325,55.3777,55.0595,55.0664,140900.0
2007-09-20 14:00:00,79.6,79.72,79.3,79.36,273700.0,55.0664,55.1495,54.8589,54.9004,273700.0
2007-09-20 14:30:00,79.35,79.39,78.89,78.91,305500.0,54.8935,54.9212,54.5753,54.5891,305500.0
2007-09-20 15:00:00,78.91,79.61,78.8,79.49,215300.0,54.5891,55.0734,54.513,54.9903,215300.0
2007-09-20 15:30:00,79.46,79.99,79.43,79.76,374400.0,54.9696,55.3362,54.9488,55.1771,374400.0
2007-09-21 09:30:00,79.9,80.25,79.15,79.4,441000.0,55.274,55.5161,54.7551,54.9281,441000.0
2007-09-21 10:00:00,79.34,80.28,79.27,80.06,145600.0,54.8866,55.5369,54.8381,55.3847,145600.0
2007-09-21 10:30:00,80.13,80.53,80.02,80.03,118200.0,55.4331,55.7098,55.357,55.3639,118200.0
2007-09-21 11:00:00,80.0,80.06,79.35,79.45,148400.0,55.3432,55.3847,54.8935,54.9627,148400.0
2007-09-21 11:30:00,79.45,79.81,79.4,79.75,42800.0,54.9627,55.2117,54.9281,55.1702,42800.0
2007-09-21 12:00:00,79.76,79.89,79.6,79.68,31500.0,55.1771,55.2671,55.0664,55.1218,31500.0
2007-09-21 12:30:00,79.68,80.0,79.66,79.7,90600.0,55.1218,55.3432,55.1079,55.1356,90600.0
2007-09-21 13:00:00,79.73,79.78,79.61,79.64,25300.0,55.1564,55.191,55.0734,55.0941,25300.0
2007-09-21 13:30:00,79.63,79.89,79.43,79.5,70800.0,55.0872,55.2671,54.9488,54.9973,70800.0
2007-09-21 14:00:00,79.5,79.58,79.35,79.52,69500.0,54.9973,55.0526,54.8935,55.0111,69500.0
2007-09-21 14:30:00,79.53,79.63,79.18,79.5,109800.0,55.018,55.0872,54.7759,54.9973,109800.0
2007-09-21 15:00:00,79.45,79.95,79.45,79.75,122200.0,54.9627,55.3086,54.9627,55.1702,122200.0
2007-09-21 15:30:00,79.75,79.89,79.55,79.76,180200.0,55.1702,55.2671,55.0318,55.1771,180200.0
2007-09-24 09:30:00,80.31,81.1,79.94,80.02,188500.0,55.5576,56.1041,55.3016,55.357,188500.0
2007-09-24 10:00:00,80.02,80.81,79.94,80.8,213400.0,55.357,55.9035,55.3016,55.8966,213400.0
2007-09-24 10:30:00,80.82,80.98,80.25,80.35,62500.0,55.9104,56.0211,55.5161,55.5853,62500.0
2007-09-24 11:00:00,80.37,80.49,80.13,80.21,50900.0,55.5991,55.6821,55.4331,55.4884,50900.0
2007-09-24 11:30:00,80.24,80.24,79.7,79.72,51100.0,55.5092,55.5092,55.1356,55.1495,51100.0
2007-09-24 12:00:00,79.72,79.9,79.68,79.86,55500.0,55.1495,55.274,55.1218,55.2463,55500.0
2007-09-24 12:30:00,79.86,79.99,79.65,79.72,47800.0,55.2463,55.3362,55.101,55.1495,47800.0
2007-09-24 13:00:00,79.73,79.74,78.99,79.01,70000.0,55.1564,55.1633,54.6444,54.6583,70000.0
2007-09-24 13:30:00,79.03,79.23,78.62,78.91,94200.0,54.6721,54.8105,54.3885,54.5891,94200.0
2007-09-24 14:00:00,78.91,78.95,78.2,78.33,137300.0,54.5891,54.6168,54.0979,54.1879,137300.0
2007-09-24 14:30:00,78.3,78.82,78.24,78.73,128000.0,54.1671,54.5268,54.1256,54.4646,128000.0
2007-09-24 15:00:00,78.73,78.8,78.46,78.72,176200.0,54.4646,54.513,54.2778,54.4577,176200.0
2007-09-24 15:30:00,78.72,78.79,78.16,78.38,250400.0,54.4577,54.5061,54.0703,54.2225,250400.0
2007-09-25 09:30:00,77.16,77.5,76.53,77.02,368400.0,53.3785,53.6137,52.9426,53.2816,368400.0
2007-09-25 10:00:00,76.99,76.99,76.28,76.33,248900.0,53.2609,53.2609,52.7697,52.8043,248900.0
2007-09-25 10:30:00,76.34,76.63,76.28,76.33,191100.0,52.8112,53.0118,52.7697,52.8043,191100.0
2007-09-25 11:00:00,76.33,76.63,76.28,76.33,137600.0,52.8043,53.0118,52.7697,52.8043,137600.0
2007-09-25 11:30:00,76.3,76.77,76.28,76.72,135500.0,52.7835,53.1087,52.7697,53.0741,135500.0
2007-09-25 12:00:00,76.72,76.8,76.45,76.51,110600.0,53.0741,53.1294,52.8873,52.9288,110600.0
2007-09-25 12:30:00,76.52,76.72,76.44,76.57,95200.0,52.9357,53.0741,52.8804,52.9703,95200.0
2007-09-25 13:00:00,76.52,76.69,76.44,76.52,88300.0,52.9357,53.0533,52.8804,52.9357,88300.0
2007-09-25 13:30:00,76.52,77.26,76.48,77.26,212700.0,52.9357,53.4476,52.9081,53.4476,212700.0
2007-09-25 14:00:00,77.22,77.25,76.7,77.16,139900.0,53.42,53.4407,53.0602,53.3785,139900.0
2007-09-25 14:30:00,77.13,77.49,76.99,77.4,110700.0,53.3577,53.6068,53.2609,53.5445,110700.0
2007-09-25 15:00:00,77.4,77.5,77.09,77.47,132700.0,53.5445,53.6137,53.33,53.5929,132700.0
2007-09-25 15:30:00,77.49,78.19,77.38,78.13,412400.0,53.6068,54.091,53.5307,54.0495,412400.0
2007-09-26 09:30:00,78.11,79.2,78.0,78.77,259700.0,54.0357,54.7897,53.9596,54.4923,259700.0
2007-09-26 10:00:00,78.74,78.75,77.45,77.52,158200.0,54.4715,54.4784,53.5791,53.6275,158200.0
2007-09-26 10:30:00,77.54,78.55,77.29,78.53,152900.0,53.6413,54.3401,53.4684,54.3262,152900.0
2007-09-26 11:00:00,78.53,79.0,78.36,78.93,152400.0,54.3262,54.6514,54.2086,54.6029,152400.0
2007-09-26 11:30:00,78.95,79.83,78.92,79.78,218000.0,54.6168,55.2255,54.596,55.191,218000.0
2007-09-26 12:00:00,79.8,80.1,79.78,79.98,215500.0,55.2048,55.4123,55.191,55.3293,215500.0
2007-09-26 12:30:00,80.01,80.2,79.96,80.11,256000.0,55.3501,55.4815,55.3155,55.4192,256000.0
2007-09-26 13:00:00,80.1,80.96,80.1,80.37,256600.0,55.4123,56.0073,55.4123,55.5991,256600.0
2007-09-26 13:30:00,80.35,80.35,79.38,79.89,317700.0,55.5853,55.5853,54.9142,55.2671,317700.0
2007-09-26 14:00:00,79.92,80.09,79.9,79.98,134900.0,55.2878,55.4054,55.274,55.3293,134900.0
2007-09-26 14:30:00,79.98,80.16,79.92,79.97,153900.0,55.3293,55.4538,55.2878,55.3224,153900.0
2007-09-26 15:00:00,79.97,80.49,79.95,80.15,201500.0,55.3224,55.6821,55.3086,55.4469,201500.0
2007-09-26 15:30:00,80.16,80.18,79.87,80.0,246100.0,55.4538,55.4677,55.2532,55.3432,246100.0
2007-09-27 09:30:00,81.1,81.5,80.87,81.24,297500.0,56.1041,56.3808,55.945,56.201,297500.0
2007-09-27 10:00:00,81.24,81.5,80.92,81.22,213700.0,56.201,56.3808,55.9796,56.1871,213700.0
2007-09-27 10:30:00,81.22,81.35,80.32,81.22,153400.0,56.1871,56.2771,55.5645,56.1871,153400.0
2007-09-27 11:00:00,81.22,81.25,81.09,81.21,210000.0,56.1871,56.2079,56.0972,56.1802,210000.0
2007-09-27 11:30:00,81.18,81.5,80.83,80.96,166600.0,56.1595,56.3808,55.9173,56.0073,166600.0
2007-09-27 12:00:00,80.94,81.13,80.83,81.13,185100.0,55.9934,56.1249,55.9173,56.1249,185100.0
2007-09-27 12:30:00,81.15,81.21,80.93,80.93,92300.0,56.1387,56.1802,55.9865,55.9865,92300.0
2007-09-27 13:00:00,80.91,81.06,80.77,80.77,104200.0,55.9727,56.0764,55.8758,55.8758,104200.0
2007-09-27 13:30:00,80.76,80.84,80.47,80.83,109600.0,55.8689,55.9243,55.6683,55.9173,109600.0
2007-09-27 14:00:00,80.8,81.0,80.71,80.83,51100.0,55.8966,56.0349,55.8343,55.9173,51100.0
2007-09-27 14:30:00,80.83,80.86,80.47,80.65,88000.0,55.9173,55.9381,55.6683,55.7928,88000.0
2007-09-27 15:00:00,80.65,80.71,80.48,80.69,93100.0,55.7928,55.8343,55.6752,55.8205,93100.0
2007-09-27 15:30:00,80.67,80.84,80.46,80.55,392300.0,55.8067,55.9243,55.6614,55.7236,392300.0
2007-09-28 09:30:00,80.76,81.4,80.19,80.8,164700.0,55.8689,56.3117,55.4746,55.8966,164700.0
2007-09-28 10:00:00,80.8,80.99,80.41,80.6,345100.0,55.8966,56.028,55.6268,55.7582,345100.0
2007-09-28 10:30:00,80.6,80.8,79.85,80.17,311400.0,55.7582,55.8966,55.2394,55.4608,311400.0
2007-09-28 11:00:00,80.17,80.64,80.15,80.44,132600.0,55.4608,55.7859,55.4469,55.6475,132600.0
2007-09-28 11:30:00,80.43,80.6,80.19,80.4,94500.0,55.6406,55.7582,55.4746,55.6199,94500.0
2007-09-28 12:00:00,80.4,80.75,80.28,80.34,115600.0,55.6199,55.862,55.5369,55.5784,115600.0
2007-09-28 12:30:00,80.3,80.5,80.3,80.33,85200.0,55.5507,55.689,55.5507,55.5714,85200.0
2007-09-28 13:00:00,80.33,80.58,80.31,80.47,88500.0,55.5714,55.7444,55.5576,55.6683,88500.0
2007-09-28 13:30:00,80.46,80.56,80.34,80.5,142000.0,55.6614,55.7306,55.5784,55.689,142000.0
2007-09-28 14:00:00,80.49,80.66,80.48,80.64,135600.0,55.6821,55.7997,55.6752,55.7859,135600.0
2007-09-28 14:30:00,80.65,80.81,80.5,80.55,127300.0,55.7928,55.9035,55.689,55.7236,127300.0
2007-09-28 15:00:00,80.53,80.76,80.5,80.73,140900.0,55.7098,55.8689,55.689,55.8482,140900.0
2007-09-28 15:30:00,80.72,80.8,80.62,80.74,250300.0,55.8412,55.8966,55.7721,55.8551,250300.0
2007-10-01 09:30:00,80.7,81.77,80.47,81.12,202100.0,55.8274,56.5676,55.6683,56.118,202100.0
2007-10-01 10:00:00,81.12,81.35,80.25,80.25,163900.0,56.118,56.2771,55.5161,55.5161,163900.0
2007-10-01 10:30:00,80.26,80.61,79.76,80.43,102000.0,55.523,55.7651,55.1771,55.6406,102000.0
2007-10-01 11:00:00,80.44,80.66,80.42,80.6,53800.0,55.6475,55.7997,55.6337,55.7582,53800.0
2007-10-01 11:30:00,80.64,80.94,80.47,80.94,94900.0,55.7859,55.9934,55.6683,55.9934,94900.0
2007-10-01 12:00:00,80.93,81.47,80.91,81.41,58300.0,55.9865,56.3601,55.9727,56.3186,58300.0
2007-10-01 12:30:00,81.4,81.63,81.4,81.49,123400.0,56.3117,56.4708,56.3117,56.3739,123400.0
2007-10-01 13:00:00,81.49,82.07,81.49,81.99,89600.0,56.3739,56.7752,56.3739,56.7198,89600.0
2007-10-01 13:30:00,81.99,82.19,81.84,81.87,96700.0,56.7198,56.8582,56.616,56.6368,96700.0
2007-10-01 14:00:00,81.89,82.34,81.89,82.25,82600.0,56.6506,56.9619,56.6506,56.8997,82600.0
2007-10-01 14:30:00,82.25,82.44,81.91,82.06,138400.0,56.8997,57.0311,56.6645,56.7682,138400.0
2007-10-01 15:00:00,82.05,82.37,81.88,82.29,182700.0,56.7613,56.9827,56.6437,56.9273,182700.0
2007-10-01 15:30:00,82.3,82.4,82.21,82.34,438100.0,56.9343,57.0034,56.872,56.9619,438100.0
2007-10-02 09:30:00,82.29,84.27,82.22,83.5,325200.0,56.9273,58.2971,56.8789,57.7644,325200.0
2007-10-02 10:00:00,83.5,83.9,82.75,83.25,233800.0,57.7644,58.0411,57.2456,57.5915,233800.0
2007-10-02 10:30:00,83.25,83.5,83.19,83.26,114300.0,57.5915,57.7644,57.55,57.5984,114300.0
2007-10-02 11:00:00,83.26,83.57,83.1,83.57,92500.0,57.5984,57.8128,57.4877,57.8128,92500.0
2007-10-02 11:30:00,83.56,83.59,83.26,83.3,116200.0,57.8059,57.8267,57.5984,57.6261,116200.0
2007-10-02 12:00:00,83.32,83.55,83.28,83.49,146100.0,57.6399,57.799,57.6122,57.7575,146100.0
2007-10-02 12:30:00,83.49,83.49,83.15,83.46,100100.0,57.7575,57.7575,57.5223,57.7367,100100.0
2007-10-02 13:00:00,83.47,83.62,83.31,83.35,91200.0,57.7437,57.8474,57.633,57.6606,91200.0
2007-10-02 13:30:00,83.32,83.46,83.25,83.31,87200.0,57.6399,57.7367,57.5915,57.633,87200.0
2007-10-02 14:00:00,83.33,83.46,83.22,83.41,82700.0,57.6468,57.7367,57.5707,57.7022,82700.0
2007-10-02 14:30:00,83.43,83.66,83.31,83.65,86400.0,57.716,57.8751,57.633,57.8682,86400.0
2007-10-02 15:00:00,83.65,83.98,83.4,83.91,271100.0,57.8682,58.0965,57.6952,58.048,271100.0
2007-10-02 15:30:00,83.91,84.33,83.83,84.26,632200.0,58.048,58.3386,57.9927,58.2902,632200.0
2007-10-03 09:30:00,83.38,84.2,83.38,83.74,157200.0,57.6814,58.2487,57.6814,57.9304,157200.0
2007-10-03 10:00:00,83.72,83.82,83.28,83.72,286400.0,57.9166,57.9858,57.6122,57.9166,286400.0
2007-10-03 10:30:00,83.73,84.22,83.65,84.16,175000.0,57.9235,58.2625,57.8682,58.221,175000.0
2007-10-03 11:00:00,84.16,84.7,84.09,84.46,101900.0,58.221,58.5946,58.1726,58.4285,101900.0
2007-10-03 11:30:00,84.47,85.21,84.46,85.18,164800.0,58.4355,58.9474,58.4285,58.9266,164800.0
2007-10-03 12:00:00,85.11,85.24,84.68,85.08,121100.0,58.8782,58.9681,58.5807,58.8574,121100.0
2007-10-03 12:30:00,85.08,85.14,84.77,84.84,48300.0,58.8574,58.8989,58.643,58.6914,48300.0
2007-10-03 13:00:00,84.84,85.19,84.75,85.09,78400.0,58.6914,58.9335,58.6292,58.8644,78400.0
2007-10-03 13:30:00,85.09,85.23,84.88,85.02,70900.0,58.8644,58.9612,58.7191,58.8159,70900.0
2007-10-03 14:00:00,85.02,85.02,84.4,84.46,146900.0,58.8159,58.8159,58.387,58.4285,146900.0
2007-10-03 14:30:00,84.46,84.46,84.04,84.29,115000.0,58.4285,58.4285,58.138,58.3109,115000.0
2007-10-03 15:00:00,84.3,84.53,84.13,84.4,131300.0,58.3178,58.477,58.2002,58.387,131300.0
2007-10-03 15:30:00,84.4,84.57,84.3,84.39,225800.0,58.387,58.5046,58.3178,58.3801,225800.0
2007-10-04 09:30:00,85.06,85.06,83.5,83.93,306400.0,58.8436,58.8436,57.7644,58.0619,306400.0
2007-10-04 10:00:00,83.88,83.88,82.95,83.06,95900.0,58.0273,58.0273,57.3839,57.46,95900.0
2007-10-04 10:30:00,83.06,83.64,83.06,83.36,74900.0,57.46,57.8613,57.46,57.6676,74900.0
2007-10-04 11:00:00,83.38,83.93,83.38,83.82,72500.0,57.6814,58.0619,57.6814,57.9858,72500.0
2007-10-04 11:30:00,83.84,83.96,83.65,83.68,71100.0,57.9996,58.0826,57.8682,57.8889,71100.0
2007-10-04 12:00:00,83.68,83.83,83.62,83.7,74500.0,57.8889,57.9927,57.8474,57.9028,74500.0
2007-10-04 12:30:00,83.7,83.78,83.43,83.56,38700.0,57.9028,57.9581,57.716,57.8059,38700.0
2007-10-04 13:00:00,83.52,83.7,83.31,83.7,66900.0,57.7783,57.9028,57.633,57.9028,66900.0
2007-10-04 13:30:00,83.67,83.67,83.06,83.1,123900.0,57.882,57.882,57.46,57.4877,123900.0
2007-10-04 14:00:00,83.06,83.12,82.62,82.7,91200.0,57.46,57.5015,57.1556,57.211,91200.0
2007-10-04 14:30:00,82.69,82.97,82.62,82.9,85000.0,57.2041,57.3978,57.1556,57.3493,85000.0
2007-10-04 15:00:00,82.9,83.02,82.66,82.71,107900.0,57.3493,57.4324,57.1833,57.2179,107900.0
2007-10-04 15:30:00,82.72,82.96,82.56,82.75,227000.0,57.2248,57.3908,57.1141,57.2456,227000.0
2007-10-05 09:30:00,83.9,84.19,83.34,83.87,379100.0,58.0411,58.2417,57.6537,58.0204,379100.0
2007-10-05 10:00:00,83.88,83.88,82.79,82.98,125600.0,58.0273,58.0273,57.2732,57.4047,125600.0
2007-10-05 10:30:00,83.05,83.75,82.99,83.61,93600.0,57.4531,57.9374,57.4116,57.8405,93600.0
2007-10-05 11:00:00,83.69,84.15,83.27,83.97,101700.0,57.8959,58.2141,57.6053,58.0896,101700.0
2007-10-05 11:30:00,83.97,84.8,83.95,84.75,70100.0,58.0896,58.6637,58.0757,58.6292,70100.0
2007-10-05 12:00:00,84.72,84.87,84.62,84.81,71100.0,58.6084,58.7122,58.5392,58.6707,71100.0
2007-10-05 12:30:00,84.81,84.97,84.45,84.82,100800.0,58.6707,58.7813,58.4216,58.6776,100800.0
2007-10-05 13:00:00,84.82,84.96,84.63,84.84,62900.0,58.6776,58.7744,58.5461,58.6914,62900.0
2007-10-05 13:30:00,84.86,85.24,84.82,84.93,85500.0,58.7052,58.9681,58.6776,58.7537,85500.0
2007-10-05 14:00:00,84.94,85.41,84.79,85.39,107100.0,58.7606,59.0857,58.6568,59.0719,107100.0
2007-10-05 14:30:00,85.41,85.77,85.13,85.3,152100.0,59.0857,59.3348,58.892,59.0096,152100.0
2007-10-05 15:00:00,85.3,85.39,84.7,84.81,127100.0,59.0096,59.0719,58.5946,58.6707,127100.0
2007-10-05 15:30:00,84.79,84.97,84.0,84.28,245700.0,58.6568,58.7813,58.1103,58.304,245700.0
2007-10-08 09:30:00,84.43,84.43,82.82,82.97,139500.0,58.4078,58.4078,57.294,57.3978,139500.0
2007-10-08 10:00:00,82.97,83.1,82.54,82.62,178500.0,57.3978,57.4877,57.1003,57.1556,178500.0
2007-10-08 10:30:00,82.62,82.75,82.26,82.64,153100.0,57.1556,57.2456,56.9066,57.1695,153100.0
2007-10-08 11:00:00,82.65,82.74,82.38,82.55,52100.0,57.1764,57.2387,56.9896,57.1072,52100.0
2007-10-08 11:30:00,82.57,82.97,82.43,82.96,49200.0,57.1211,57.3978,57.0242,57.3908,49200.0
2007-10-08 12:00:00,82.92,83.02,82.76,82.79,59400.0,57.3632,57.4324,57.2525,57.2732,59400.0
2007-10-08 12:30:00,82.78,82.99,82.7,82.94,24700.0,57.2663,57.4116,57.211,57.377,24700.0
2007-10-08 13:00:00,82.9,83.1,82.83,83.06,22000.0,57.3493,57.4877,57.3009,57.46,22000.0
2007-10-08 13:30:00,83.07,83.22,82.86,83.04,35500.0,57.4669,57.5707,57.3217,57.4462,35500.0
2007-10-08 14:00:00,83.03,83.11,82.86,83.04,44400.0,57.4393,57.4946,57.3217,57.4462,44400.0
2007-10-08 14:30:00,83.06,83.22,82.99,83.12,38500.0,57.46,57.5707,57.4116,57.5015,38500.0
2007-10-08 15:00:00,83.1,83.46,83.1,83.29,59100.0,57.4877,57.7367,57.4877,57.6191,59100.0
2007-10-08 15:30:00,83.28,83.54,83.11,83.34,98000.0,57.6122,57.7921,57.4946,57.6537,98000.0
2007-10-09 09:30:00,84.14,84.16,83.43,84.08,173100.0,58.2072,58.221,57.716,58.1657,173100.0
2007-10-09 10:00:00,84.07,84.21,83.83,84.0,178900.0,58.1587,58.2556,57.9927,58.1103,178900.0
2007-10-09 10:30:00,84.0,84.03,83.26,83.53,90400.0,58.1103,58.1311,57.5984,57.7852,90400.0
2007-10-09 11:00:00,83.54,83.7,82.77,83.18,102400.0,57.7921,57.9028,57.2594,57.543,102400.0
2007-10-09 11:30:00,83.18,83.19,82.27,82.43,151400.0,57.543,57.55,56.9135,57.0242,151400.0
2007-10-09 12:00:00,82.4,82.48,82.22,82.22,110400.0,57.0034,57.0588,56.8789,56.8789,110400.0
2007-10-09 12:30:00,82.24,82.4,82.21,82.34,254700.0,56.8928,57.0034,56.872,56.9619,254700.0
2007-10-09 13:00:00,82.37,82.39,81.9,82.0,84200.0,56.9827,56.9965,56.6576,56.7267,84200.0
2007-10-09 13:30:00,82.01,82.39,82.0,82.29,62800.0,56.7336,56.9965,56.7267,56.9273,62800.0
2007-10-09 14:00:00,82.28,83.0,82.17,82.83,99800.0,56.9204,57.4185,56.8443,57.3009,99800.0
2007-10-09 14:30:00,82.85,83.32,82.85,83.28,67600.0,57.3148,57.6399,57.3148,57.6122,67600.0
2007-10-09 15:00:00,83.32,83.51,82.9,83.09,66900.0,57.6399,57.7713,57.3493,57.4808,66900.0
2007-10-09 15:30:00,83.09,83.4,82.9,83.23,137700.0,57.4808,57.6952,57.3493,57.5776,137700.0
2007-10-10 09:30:00,83.46,84.11,83.33,83.88,199400.0,57.7367,58.1864,57.6468,58.0273,199400.0
2007-10-10 10:00:00,83.87,84.07,83.31,83.64,112200.0,58.0204,58.1587,57.633,57.8613,112200.0
2007-10-10 10:30:00,83.65,83.7,83.18,83.36,73400.0,57.8682,57.9028,57.543,57.6676,73400.0
2007-10-10 11:00:00,83.35,83.57,82.93,83.0,88000.0,57.6606,57.8128,57.3701,57.4185,88000.0
2007-10-10 11:30:00,83.0,83.11,82.65,82.77,58600.0,57.4185,57.4946,57.1764,57.2594,58600.0
2007-10-10 12:00:00,82.78,83.06,82.68,82.95,37600.0,57.2663,57.46,57.1971,57.3839,37600.0
2007-10-10 12:30:00,82.99,83.18,82.87,82.89,41700.0,57.4116,57.543,57.3286,57.3424,41700.0
2007-10-10 13:00:00,82.88,82.95,82.64,82.8,146600.0,57.3355,57.3839,57.1695,57.2802,146600.0
2007-10-10 13:30:00,82.77,83.57,82.77,83.55,54700.0,57.2594,57.8128,57.2594,57.799,54700.0
2007-10-10 14:00:00,83.57,83.64,83.25,83.42,45200.0,57.8128,57.8613,57.5915,57.7091,45200.0
2007-10-10 14:30:00,83.42,83.46,83.17,83.29,53500.0,57.7091,57.7367,57.5361,57.6191,53500.0
2007-10-10 15:00:00,83.26,84.42,83.24,84.3,169500.0,57.5984,58.4009,57.5845,58.3178,169500.0
2007-10-10 15:30:00,84.31,84.95,84.06,84.59,495800.0,58.3248,58.7675,58.1518,58.5185,495800.0
2007-10-11 09:30:00,83.96,85.48,83.2,83.75,481200.0,58.0826,59.1342,57.5569,57.9374,481200.0
2007-10-11 10:00:00,83.78,84.17,83.58,83.99,273700.0,57.9581,58.2279,57.8198,58.1034,273700.0
2007-10-11 10:30:00,83.99,84.52,83.95,84.52,165400.0,58.1034,58.47,58.0757,58.47,165400.0
2007-10-11 11:00:00,84.52,84.57,84.15,84.19,83800.0,58.47,58.5046,58.2141,58.2417,83800.0
2007-10-11 11:30:00,84.19,84.29,83.81,83.81,97400.0,58.2417,58.3109,57.9789,57.9789,97400.0
2007-10-11 12:00:00,83.78,84.02,83.53,83.73,86700.0,57.9581,58.1241,57.7852,57.9235,86700.0
2007-10-11 12:30:00,83.72,84.01,83.64,83.71,65500.0,57.9166,58.1172,57.8613,57.9097,65500.0
2007-10-11 13:00:00,83.72,83.8,83.46,83.54,69500.0,57.9166,57.972,57.7367,57.7921,69500.0
2007-10-11 13:30:00,83.52,83.77,83.11,83.25,114800.0,57.7783,57.9512,57.4946,57.5915,114800.0
2007-10-11 14:00:00,83.23,83.66,82.93,83.28,229800.0,57.5776,57.8751,57.3701,57.6122,229800.0
2007-10-11 14:30:00,83.3,84.04,83.1,83.85,205000.0,57.6261,58.138,57.4877,58.0065,205000.0
2007-10-11 15:00:00,83.83,83.83,83.03,83.12,204500.0,57.9927,57.9927,57.4393,57.5015,204500.0
2007-10-11 15:30:00,83.1,83.62,83.02,83.31,205900.0,57.4877,57.8474,57.4324,57.633,205900.0
2007-10-12 09:30:00,83.94,83.94,82.65,83.26,161900.0,58.0688,58.0688,57.1764,57.5984,161900.0
2007-10-12 10:00:00,83.17,83.74,82.86,83.54,104000.0,57.5361,57.9304,57.3217,57.7921,104000.0
2007-10-12 10:30:00,83.5,83.53,82.9,83.09,101800.0,57.7644,57.7852,57.3493,57.4808,101800.0
2007-10-12 11:00:00,83.19,83.3,82.57,83.08,58100.0,57.55,57.6261,57.1211,57.4739,58100.0
2007-10-12 11:30:00,83.08,83.16,82.82,82.99,105700.0,57.4739,57.5292,57.294,57.4116,105700.0
2007-10-12 12:00:00,82.99,83.07,82.86,82.95,91400.0,57.4116,57.4669,57.3217,57.3839,91400.0
2007-10-12 12:30:00,82.93,82.93,82.71,82.76,66700.0,57.3701,57.3701,57.2179,57.2525,66700.0
2007-10-12 13:00:00,82.73,82.76,82.4,82.53,51400.0,57.2317,57.2525,57.0034,57.0934,51400.0
2007-10-12 13:30:00,82.54,82.8,82.33,82.41,71000.0,57.1003,57.2802,56.955,57.0104,71000.0
2007-10-12 14:00:00,82.43,82.6,82.32,82.53,54200.0,57.0242,57.1418,56.9481,57.0934,54200.0
2007-10-12 14:30:00,82.56,82.71,82.39,82.54,58600.0,57.1141,57.2179,56.9965,57.1003,58600.0
2007-10-12 15:00:00,82.5,82.7,82.32,82.54,99200.0,57.0726,57.211,56.9481,57.1003,99200.0
2007-10-12 15:30:00,82.54,82.77,82.45,82.68,200200.0,57.1003,57.2594,57.038,57.1971,200200.0
2007-10-15 09:30:00,82.48,82.81,81.63,81.66,149200.0,57.0588,57.2871,56.4708,56.4915,149200.0
2007-10-15 10:00:00,81.6,82.51,81.42,82.27,164600.0,56.45,57.0795,56.3255,56.9135,164600.0
2007-10-15 10:30:00,82.23,82.35,81.52,81.65,97200.0,56.8858,56.9689,56.3947,56.4846,97200.0
2007-10-15 11:00:00,81.63,81.76,81.09,81.39,71900.0,56.4708,56.5607,56.0972,56.3047,71900.0
2007-10-15 11:30:00,81.41,81.69,81.24,81.61,52100.0,56.3186,56.5123,56.201,56.4569,52100.0
2007-10-15 12:00:00,81.61,82.1,81.28,81.71,58500.0,56.4569,56.7959,56.2286,56.5261,58500.0
2007-10-15 12:30:00,81.71,81.98,81.4,81.52,73400.0,56.5261,56.7129,56.3117,56.3947,73400.0
2007-10-15 13:00:00,81.53,82.05,81.32,82.05,157000.0,56.4016,56.7613,56.2563,56.7613,157000.0
2007-10-15 13:30:00,82.04,82.04,81.46,81.61,135000.0,56.7544,56.7544,56.3532,56.4569,135000.0
2007-10-15 14:00:00,81.63,81.63,80.92,81.19,153000.0,56.4708,56.4708,55.9796,56.1664,153000.0
2007-10-15 14:30:00,81.22,81.29,81.0,81.02,102900.0,56.1871,56.2356,56.0349,56.0488,102900.0
2007-10-15 15:00:00,81.02,81.4,80.76,80.85,147500.0,56.0488,56.3117,55.8689,55.9312,147500.0
2007-10-15 15:30:00,80.89,81.62,80.85,81.38,253900.0,55.9588,56.4639,55.9312,56.2978,253900.0
2007-10-16 09:30:00,81.21,81.34,79.45,80.18,187000.0,56.1802,56.2701,54.9627,55.4677,187000.0
2007-10-16 10:00:00,80.17,80.94,80.13,80.65,163900.0,55.4608,55.9934,55.4331,55.7928,163900.0
2007-10-16 10:30:00,80.66,82.09,80.57,82.06,231200.0,55.7997,56.789,55.7375,56.7682,231200.0
2007-10-16 11:00:00,81.91,82.06,81.43,81.66,74700.0,56.6645,56.7682,56.3324,56.4915,74700.0
2007-10-16 11:30:00,81.68,81.79,80.95,80.96,78300.0,56.5054,56.5815,56.0004,56.0073,78300.0
2007-10-16 12:00:00,80.95,81.06,80.58,80.85,80400.0,56.0004,56.0764,55.7444,55.9312,80400.0
2007-10-16 12:30:00,80.85,81.04,80.62,80.77,84300.0,55.9312,56.0626,55.7721,55.8758,84300.0
2007-10-16 13:00:00,80.75,80.79,80.15,80.36,84200.0,55.862,55.8897,55.4469,55.5922,84200.0
2007-10-16 13:30:00,80.34,80.61,80.05,80.16,69900.0,55.5784,55.7651,55.3777,55.4538,69900.0
2007-10-16 14:00:00,80.19,80.46,80.08,80.1,63900.0,55.4746,55.6614,55.3985,55.4123,63900.0
2007-10-16 14:30:00,80.11,80.27,79.88,79.94,68400.0,55.4192,55.5299,55.2601,55.3016,68400.0
2007-10-16 15:00:00,79.93,80.17,79.66,80.01,84600.0,55.2947,55.4608,55.1079,55.3501,84600.0
2007-10-16 15:30:00,80.01,80.54,80.0,80.17,181000.0,55.3501,55.7167,55.3432,55.4608,181000.0
2007-10-17 09:30:00,81.4,81.67,80.92,81.33,137400.0,56.3117,56.4984,55.9796,56.2632,137400.0
2007-10-17 10:00:00,81.33,81.35,80.59,80.86,103100.0,56.2632,56.2771,55.7513,55.9381,103100.0
2007-10-17 10:30:00,80.86,81.09,80.36,80.47,101400.0,55.9381,56.0972,55.5922,55.6683,101400.0
2007-10-17 11:00:00,80.47,80.55,80.17,80.27,95700.0,55.6683,55.7236,55.4608,55.5299,95700.0
2007-10-17 11:30:00,80.29,80.51,80.04,80.12,53800.0,55.5438,55.696,55.3708,55.4262,53800.0
2007-10-17 12:00:00,80.12,80.38,79.73,79.77,56700.0,55.4262,55.606,55.1564,55.184,56700.0
2007-10-17 12:30:00,79.77,79.98,79.43,79.48,59700.0,55.184,55.3293,54.9488,54.9834,59700.0
2007-10-17 13:00:00,79.44,79.48,78.66,79.23,122400.0,54.9557,54.9834,54.4162,54.8105,122400.0
2007-10-17 13:30:00,79.24,79.57,79.05,79.26,91100.0,54.8174,55.0457,54.686,54.8312,91100.0
2007-10-17 14:00:00,79.26,79.63,79.0,79.43,104700.0,54.8312,55.0872,54.6514,54.9488,104700.0
2007-10-17 14:30:00,79.46,79.57,79.16,79.49,108500.0,54.9696,55.0457,54.762,54.9903,108500.0
2007-10-17 15:00:00,79.52,79.94,79.43,79.66,152900.0,55.0111,55.3016,54.9488,55.1079,152900.0
2007-10-17 15:30:00,79.68,79.83,79.38,79.59,154300.0,55.1218,55.2255,54.9142,55.0595,154300.0
2007-10-18 09:30:00,79.53,79.59,78.42,78.93,194500.0,55.018,55.0595,54.2501,54.6029,194500.0
2007-10-18 10:00:00,78.93,79.19,78.7,79.13,166700.0,54.6029,54.7828,54.4438,54.7413,166700.0
2007-10-18 10:30:00,79.12,79.44,78.79,78.83,154400.0,54.7344,54.9557,54.5061,54.5338,154400.0
2007-10-18 11:00:00,78.83,78.96,78.57,78.57,73800.0,54.5338,54.6237,54.3539,54.3539,73800.0
2007-10-18 11:30:00,78.55,79.18,78.54,79.02,61800.0,54.3401,54.7759,54.3331,54.6652,61800.0
2007-10-18 12:00:00,78.97,79.14,78.85,78.89,50000.0,54.6306,54.7482,54.5476,54.5753,50000.0
2007-10-18 12:30:00,78.89,79.08,78.8,78.85,42100.0,54.5753,54.7067,54.513,54.5476,42100.0
2007-10-18 13:00:00,78.85,78.88,78.63,78.65,32300.0,54.5476,54.5683,54.3954,54.4092,32300.0
2007-10-18 13:30:00,78.66,79.2,78.66,79.08,50400.0,54.4162,54.7897,54.4162,54.7067,50400.0
2007-10-18 14:00:00,79.09,79.17,78.95,78.99,55900.0,54.7136,54.769,54.6168,54.6444,55900.0
2007-10-18 14:30:00,78.99,79.11,78.72,78.8,51700.0,54.6444,54.7275,54.4577,54.513,51700.0
2007-10-18 15:00:00,78.85,79.19,78.85,79.11,153400.0,54.5476,54.7828,54.5476,54.7275,153400.0
2007-10-18 15:30:00,79.11,79.41,79.06,79.1,120900.0,54.7275,54.935,54.6929,54.7205,120900.0
2007-10-19 09:30:00,78.83,79.17,78.4,78.86,190600.0,54.5338,54.769,54.2363,54.5545,190600.0
2007-10-19 10:00:00,78.9,79.2,78.27,78.39,112900.0,54.5822,54.7897,54.1464,54.2294,112900.0
2007-10-19 10:30:00,78.37,78.52,78.22,78.22,112600.0,54.2155,54.3193,54.1118,54.1118,112600.0
2007-10-19 11:00:00,78.21,78.66,78.21,78.55,77700.0,54.1048,54.4162,54.1048,54.3401,77700.0
2007-10-19 11:30:00,78.56,78.56,77.75,78.08,157000.0,54.347,54.347,53.7866,54.0149,157000.0
2007-10-19 12:00:00,78.07,78.18,77.81,77.85,98300.0,54.008,54.0841,53.8281,53.8558,98300.0
2007-10-19 12:30:00,77.85,78.15,77.84,77.99,32800.0,53.8558,54.0633,53.8489,53.9527,32800.0
2007-10-19 13:00:00,78.0,78.0,77.78,77.85,83300.0,53.9596,53.9596,53.8074,53.8558,83300.0
2007-10-19 13:30:00,77.88,77.95,77.75,77.83,69200.0,53.8766,53.925,53.7866,53.842,69200.0
2007-10-19 14:00:00,77.8,77.8,76.73,76.81,238200.0,53.8212,53.8212,53.081,53.1363,238200.0
2007-10-19 14:30:00,76.83,77.03,76.54,76.75,208800.0,53.1502,53.2885,52.9496,53.0948,208800.0
2007-10-19 15:00:00,76.77,76.94,76.5,76.76,213800.0,53.1087,53.2263,52.9219,53.1018,213800.0
2007-10-19 15:30:00,76.72,76.87,76.06,76.31,378500.0,53.0741,53.1779,52.6175,52.7904,378500.0
2007-10-22 09:30:00,76.0,78.52,75.2,77.92,607500.0,52.576,54.3193,52.0226,53.9042,607500.0
2007-10-22 10:00:00,77.94,78.5,77.52,77.65,271800.0,53.9181,54.3055,53.6275,53.7174,271800.0
2007-10-22 10:30:00,77.7,77.77,77.25,77.42,147600.0,53.752,53.8005,53.4407,53.5583,147600.0
2007-10-22 11:00:00,77.4,78.32,77.4,78.12,217800.0,53.5445,54.1809,53.5445,54.0426,217800.0
2007-10-22 11:30:00,78.11,78.44,77.82,78.0,203100.0,54.0357,54.264,53.8351,53.9596,203100.0
2007-10-22 12:00:00,78.0,78.29,77.81,78.18,113200.0,53.9596,54.1602,53.8281,54.0841,113200.0
2007-10-22 12:30:00,78.18,78.43,77.99,78.32,76900.0,54.0841,54.257,53.9527,54.1809,76900.0
2007-10-22 13:00:00,78.31,78.4,78.0,78.12,96600.0,54.174,54.2363,53.9596,54.0426,96600.0
2007-10-22 13:30:00,78.08,78.23,77.79,77.79,90400.0,54.0149,54.1187,53.8143,53.8143,90400.0
2007-10-22 14:00:00,77.78,78.2,77.71,77.9,63900.0,53.8074,54.0979,53.759,53.8904,63900.0
2007-10-22 14:30:00,77.89,78.11,77.57,77.57,88500.0,53.8835,54.0357,53.6621,53.6621,88500.0
2007-10-22 15:00:00,77.57,77.79,77.27,77.63,109300.0,53.6621,53.8143,53.4546,53.7036,109300.0
2007-10-22 15:30:00,77.62,78.31,77.61,78.0,199600.0,53.6967,54.174,53.6898,53.9596,199600.0
2007-10-23 09:30:00,77.99,77.99,76.73,76.76,131400.0,53.9527,53.9527,53.081,53.1018,131400.0
2007-10-23 10:00:00,76.76,76.98,76.41,76.52,126700.0,53.1018,53.2539,52.8596,52.9357,126700.0
2007-10-23 10:30:00,76.54,76.94,76.46,76.46,85700.0,52.9496,53.2263,52.8942,52.8942,85700.0
2007-10-23 11:00:00,76.48,76.5,75.8,76.11,95700.0,52.9081,52.9219,52.4376,52.6521,95700.0
2007-10-23 11:30:00,76.06,76.55,75.96,76.43,67300.0,52.6175,52.9565,52.5483,52.8735,67300.0
2007-10-23 12:00:00,76.46,76.63,76.38,76.42,55500.0,52.8942,53.0118,52.8389,52.8665,55500.0
2007-10-23 12:30:00,76.46,76.56,76.27,76.37,46900.0,52.8942,52.9634,52.7628,52.832,46900.0
2007-10-23 13:00:00,76.35,76.8,76.23,76.44,58600.0,52.8181,53.1294,52.7351,52.8804,58600.0
2007-10-23 13:30:00,76.42,76.57,76.01,76.29,167000.0,52.8665,52.9703,52.5829,52.7766,167000.0
2007-10-23 14:00:00,76.29,76.64,76.03,76.24,146100.0,52.7766,53.0187,52.5967,52.742,146100.0
2007-10-23 14:30:00,76.24,76.58,76.24,76.33,121300.0,52.742,52.9772,52.742,52.8043,121300.0
2007-10-23 15:00:00,76.33,76.93,76.17,76.88,180600.0,52.8043,53.2194,52.6936,53.1848,180600.0
2007-10-23 15:30:00,76.88,77.4,76.88,77.05,185800.0,53.1848,53.5445,53.1848,53.3024,185800.0
2007-10-24 09:30:00,76.8,77.95,76.72,77.28,231100.0,53.1294,53.925,53.0741,53.4615,231100.0
2007-10-24 10:00:00,77.3,77.59,76.61,77.27,185000.0,53.4753,53.6759,52.998,53.4546,185000.0
2007-10-24 10:30:00,77.26,77.26,75.98,76.12,88900.0,53.4476,53.4476,52.5622,52.659,88900.0
2007-10-24 11:00:00,76.15,76.55,75.79,76.2,128700.0,52.6798,52.9565,52.4307,52.7144,128700.0
2007-10-24 11:30:00,76.2,76.72,76.0,76.51,110000.0,52.7144,53.0741,52.576,52.9288,110000.0
2007-10-24 12:00:00,76.47,76.87,76.34,76.71,70000.0,52.9011,53.1779,52.8112,53.0672,70000.0
2007-10-24 12:30:00,76.75,76.8,76.17,76.35,49900.0,53.0948,53.1294,52.6936,52.8181,49900.0
2007-10-24 13:00:00,76.35,76.39,75.64,75.87,131100.0,52.8181,52.8458,52.327,52.4861,131100.0
2007-10-24 13:30:00,75.84,75.88,75.31,75.81,79600.0,52.4653,52.493,52.0987,52.4446,79600.0
2007-10-24 14:00:00,75.81,76.17,75.29,76.05,111500.0,52.4446,52.6936,52.0848,52.6106,111500.0
2007-10-24 14:30:00,76.04,76.39,75.84,76.35,133200.0,52.6037,52.8458,52.4653,52.8181,133200.0
2007-10-24 15:00:00,76.36,77.09,76.34,76.99,220700.0,52.825,53.33,52.8112,53.2609,220700.0
2007-10-24 15:30:00,76.99,77.24,76.37,76.85,173000.0,53.2609,53.4338,52.832,53.164,173000.0
2007-10-25 09:30:00,77.22,77.57,76.43,77.05,136500.0,53.42,53.6621,52.8735,53.3024,136500.0
2007-10-25 10:00:00,77.05,78.86,76.85,78.43,290600.0,53.3024,54.5545,53.164,54.257,290600.0
2007-10-25 10:30:00,78.48,78.84,78.47,78.62,165800.0,54.2916,54.5407,54.2847,54.3885,165800.0
2007-10-25 11:00:00,78.65,78.66,78.19,78.33,69300.0,54.4092,54.4162,54.091,54.1879,69300.0
2007-10-25 11:30:00,78.32,78.66,77.95,77.98,67300.0,54.1809,54.4162,53.925,53.9457,67300.0
2007-10-25 12:00:00,77.95,78.31,77.69,78.29,80900.0,53.925,54.174,53.7451,54.1602,80900.0
2007-10-25 12:30:00,78.27,78.36,77.8,77.82,66700.0,54.1464,54.2086,53.8212,53.8351,66700.0
2007-10-25 13:00:00,77.82,77.98,77.12,77.26,139200.0,53.8351,53.9457,53.3508,53.4476,139200.0
2007-10-25 13:30:00,77.19,77.51,77.11,77.2,68900.0,53.3992,53.6206,53.3439,53.4061,68900.0
2007-10-25 14:00:00,77.19,77.66,76.81,77.62,134700.0,53.3992,53.7244,53.1363,53.6967,134700.0
2007-10-25 14:30:00,77.58,77.9,77.22,77.81,131500.0,53.669,53.8904,53.42,53.8281,131500.0
2007-10-25 15:00:00,77.77,77.93,77.43,77.81,102500.0,53.8005,53.9111,53.5653,53.8281,102500.0
2007-10-25 15:30:00,77.81,78.39,77.64,78.05,201000.0,53.8281,54.2294,53.7105,53.9942,201000.0
2007-10-26 09:30:00,78.59,79.04,77.78,78.88,174700.0,54.3677,54.679,53.8074,54.5683,174700.0
2007-10-26 10:00:00,78.88,78.95,78.31,78.6,99300.0,54.5683,54.6168,54.174,54.3746,99300.0
2007-10-26 10:30:00,78.57,78.8,78.27,78.46,44900.0,54.3539,54.513,54.1464,54.2778,44900.0
2007-10-26 11:00:00,78.46,78.62,78.22,78.47,70300.0,54.2778,54.3885,54.1118,54.2847,70300.0
2007-10-26 11:30:00,78.42,78.52,78.1,78.32,39600.0,54.2501,54.3193,54.0288,54.1809,39600.0
2007-10-26 12:00:00,78.3,78.34,78.07,78.27,45000.0,54.1671,54.1948,54.008,54.1464,45000.0
2007-10-26 12:30:00,78.28,78.5,78.08,78.4,35800.0,54.1533,54.3055,54.0149,54.2363,35800.0
2007-10-26 13:00:00,78.37,78.74,78.15,78.63,65900.0,54.2155,54.4715,54.0633,54.3954,65900.0
2007-10-26 13:30:00,78.63,78.81,78.45,78.73,58300.0,54.3954,54.5199,54.2709,54.4646,58300.0
2007-10-26 14:00:00,78.73,79.16,78.73,78.81,87100.0,54.4646,54.762,54.4646,54.5199,87100.0
2007-10-26 14:30:00,78.81,79.25,78.81,79.15,62600.0,54.5199,54.8243,54.5199,54.7551,62600.0
2007-10-26 15:00:00,79.15,79.22,78.75,78.97,120800.0,54.7551,54.8036,54.4784,54.6306,120800.0
2007-10-26 15:30:00,78.98,79.13,78.77,79.13,160400.0,54.6375,54.7413,54.4923,54.7413,160400.0
2007-10-29 09:30:00,79.29,80.05,79.14,79.77,114800.0,54.852,55.3777,54.7482,55.184,114800.0
2007-10-29 10:00:00,79.8,80.08,79.39,79.73,69600.0,55.2048,55.3985,54.9212,55.1564,69600.0
2007-10-29 10:30:00,79.73,79.77,79.12,79.47,55400.0,55.1564,55.184,54.7344,54.9765,55400.0
2007-10-29 11:00:00,79.43,79.55,79.19,79.24,45300.0,54.9488,55.0318,54.7828,54.8174,45300.0
2007-10-29 11:30:00,79.31,79.43,78.95,79.12,44300.0,54.8658,54.9488,54.6168,54.7344,44300.0
2007-10-29 12:00:00,79.13,79.53,79.13,79.34,29100.0,54.7413,55.018,54.7413,54.8866,29100.0
2007-10-29 12:30:00,79.3,79.58,79.06,79.5,23600.0,54.8589,55.0526,54.6929,54.9973,23600.0
2007-10-29 13:00:00,79.51,79.55,79.41,79.44,41600.0,55.0042,55.0318,54.935,54.9557,41600.0
2007-10-29 13:30:00,79.43,79.61,79.43,79.58,29600.0,54.9488,55.0734,54.9488,55.0526,29600.0
2007-10-29 14:00:00,79.56,79.58,79.13,79.46,45500.0,55.0388,55.0526,54.7413,54.9696,45500.0
2007-10-29 14:30:00,79.43,79.97,79.4,79.87,105700.0,54.9488,55.3224,54.9281,55.2532,105700.0
2007-10-29 15:00:00,79.86,80.06,79.72,79.87,97400.0,55.2463,55.3847,55.1495,55.2532,97400.0
2007-10-29 15:30:00,79.85,79.87,79.4,79.69,102100.0,55.2394,55.2532,54.9281,55.1287,102100.0
2007-10-30 09:30:00,79.07,79.89,79.07,79.75,62300.0,54.6998,55.2671,54.6998,55.1702,62300.0
2007-10-30 10:00:00,79.7,79.82,78.92,79.59,70800.0,55.1356,55.2186,54.596,55.0595,70800.0
2007-10-30 10:30:00,79.56,79.6,79.26,79.33,39900.0,55.0388,55.0664,54.8312,54.8797,39900.0
2007-10-30 11:00:00,79.33,79.51,79.11,79.26,57400.0,54.8797,55.0042,54.7275,54.8312,57400.0
2007-10-30 11:30:00,79.29,79.78,79.23,79.56,52500.0,54.852,55.191,54.8105,55.0388,52500.0
2007-10-30 12:00:00,79.57,79.61,79.39,79.46,19500.0,55.0457,55.0734,54.9212,54.9696,19500.0
2007-10-30 12:30:00,79.45,79.61,79.44,79.51,46200.0,54.9627,55.0734,54.9557,55.0042,46200.0
2007-10-30 13:00:00,79.52,79.58,79.3,79.51,65700.0,55.0111,55.0526,54.8589,55.0042,65700.0
2007-10-30 13:30:00,79.5,79.69,79.47,79.62,52700.0,54.9973,55.1287,54.9765,55.0803,52700.0
2007-10-30 14:00:00,79.61,79.63,79.45,79.48,61900.0,55.0734,55.0872,54.9627,54.9834,61900.0
2007-10-30 14:30:00,79.51,79.62,79.46,79.49,52300.0,55.0042,55.0803,54.9696,54.9903,52300.0
2007-10-30 15:00:00,79.47,80.0,79.42,79.72,98100.0,54.9765,55.3432,54.9419,55.1495,98100.0
2007-10-30 15:30:00,79.74,79.78,79.4,79.59,107200.0,55.1633,55.191,54.9281,55.0595,107200.0
2007-10-31 09:30:00,80.24,80.24,79.0,79.21,120400.0,55.5092,55.5092,54.6514,54.7966,120400.0
2007-10-31 10:00:00,79.18,79.28,79.05,79.18,79600.0,54.7759,54.8451,54.686,54.7759,79600.0
2007-10-31 10:30:00,79.2,79.37,79.0,79.22,52400.0,54.7897,54.9073,54.6514,54.8036,52400.0
2007-10-31 11:00:00,79.2,79.61,79.19,79.43,34300.0,54.7897,55.0734,54.7828,54.9488,34300.0
2007-10-31 11:30:00,79.45,79.49,79.1,79.36,32500.0,54.9627,54.9903,54.7205,54.9004,32500.0
2007-10-31 12:00:00,79.39,79.69,79.39,79.54,29900.0,54.9212,55.1287,54.9212,55.0249,29900.0
2007-10-31 12:30:00,79.54,79.64,79.4,79.43,32000.0,55.0249,55.0941,54.9281,54.9488,32000.0
2007-10-31 13:00:00,79.39,79.77,79.3,79.6,34800.0,54.9212,55.184,54.8589,55.0664,34800.0
2007-10-31 13:30:00,79.61,79.83,79.37,79.7,56200.0,55.0734,55.2255,54.9073,55.1356,56200.0
2007-10-31 14:00:00,79.7,79.7,78.34,78.39,188300.0,55.1356,55.1356,54.1948,54.2294,188300.0
2007-10-31 14:30:00,78.39,80.01,78.39,79.62,239100.0,54.2294,55.3501,54.2294,55.0803,239100.0
2007-10-31 15:00:00,79.62,79.72,78.76,78.92,153200.0,55.0803,55.1495,54.4853,54.596,153200.0
2007-10-31 15:30:00,78.92,79.31,78.86,78.99,309500.0,54.596,54.8658,54.5545,54.6444,309500.0
2007-11-01 09:30:00,77.7,77.7,76.08,76.96,480000.0,53.752,53.752,52.6313,53.2401,480000.0
2007-11-01 10:00:00,76.91,77.17,76.02,76.58,187100.0,53.2055,53.3854,52.5898,52.9772,187100.0
2007-11-01 10:30:00,76.54,76.72,76.2,76.34,164500.0,52.9496,53.0741,52.7144,52.8112,164500.0
2007-11-01 11:00:00,76.33,76.37,75.91,75.98,244900.0,52.8043,52.832,52.5137,52.5622,244900.0
2007-11-01 11:30:00,76.0,76.04,75.43,75.53,206900.0,52.576,52.6037,52.1817,52.2509,206900.0
2007-11-01 12:00:00,75.52,75.73,75.33,75.33,92900.0,52.2439,52.3892,52.1125,52.1125,92900.0
2007-11-01 12:30:00,75.33,75.55,75.26,75.36,104500.0,52.1125,52.2647,52.0641,52.1332,104500.0
2007-11-01 13:00:00,75.35,75.55,75.1,75.19,87100.0,52.1263,52.2647,51.9534,52.0156,87100.0
2007-11-01 13:30:00,75.19,75.32,74.81,75.0,119300.0,52.0156,52.1056,51.7528,51.8842,119300.0
2007-11-01 14:00:00,74.99,75.15,74.6,74.62,118900.0,51.8773,51.988,51.6075,51.6213,118900.0
2007-11-01 14:30:00,74.59,74.97,74.5,74.78,124800.0,51.6006,51.8635,51.5383,51.732,124800.0
2007-11-01 15:00:00,74.78,74.87,74.11,74.11,191000.0,51.732,51.7943,51.2685,51.2685,191000.0
2007-11-01 15:30:00,74.12,74.41,74.01,74.14,276500.0,51.2754,51.476,51.1993,51.2893,276500.0
2007-11-02 09:30:00,74.5,75.25,73.75,74.03,304500.0,51.5383,52.0572,51.0195,51.2132,304500.0
2007-11-02 10:00:00,74.07,74.35,73.5,74.26,183500.0,51.2408,51.4345,50.8465,51.3723,183500.0
2007-11-02 10:30:00,74.27,74.74,74.26,74.32,129500.0,51.3792,51.7043,51.3723,51.4138,129500.0
2007-11-02 11:00:00,74.36,74.52,73.5,73.63,138300.0,51.4415,51.5521,50.8465,50.9365,138300.0
2007-11-02 11:30:00,73.62,74.2,73.54,74.05,182800.0,50.9295,51.3308,50.8742,51.227,182800.0
2007-11-02 12:00:00,74.07,74.62,74.05,74.57,178600.0,51.2408,51.6213,51.227,51.5867,178600.0
2007-11-02 12:30:00,74.55,74.99,74.43,74.75,156300.0,51.5729,51.8773,51.4899,51.7113,156300.0
2007-11-02 13:00:00,74.73,74.85,74.53,74.69,127800.0,51.6974,51.7804,51.5591,51.6698,127800.0
2007-11-02 13:30:00,74.69,74.78,74.41,74.61,191500.0,51.6698,51.732,51.476,51.6144,191500.0
2007-11-02 14:00:00,74.6,74.67,74.41,74.55,170400.0,51.6075,51.6559,51.476,51.5729,170400.0
2007-11-02 14:30:00,74.57,74.61,74.13,74.2,157900.0,51.5867,51.6144,51.2823,51.3308,157900.0
2007-11-02 15:00:00,74.2,74.27,73.89,74.11,234600.0,51.3308,51.3792,51.1163,51.2685,234600.0
2007-11-02 15:30:00,74.11,74.66,73.98,74.59,528000.0,51.2685,51.649,51.1786,51.6006,528000.0
2007-11-05 09:30:00,73.29,73.63,72.62,72.84,283000.0,50.7012,50.9365,50.2377,50.3899,283000.0
2007-11-05 10:00:00,72.84,73.15,72.84,73.03,203800.0,50.3899,50.6044,50.3899,50.5214,203800.0
2007-11-05 10:30:00,73.03,73.37,73.02,73.19,133100.0,50.5214,50.7566,50.5145,50.6321,133100.0
2007-11-05 11:00:00,73.19,73.32,72.89,72.95,237700.0,50.6321,50.722,50.4245,50.466,237700.0
2007-11-05 11:30:00,72.93,73.01,72.91,73.01,131500.0,50.4522,50.5075,50.4384,50.5075,131500.0
2007-11-05 12:00:00,72.99,73.1,72.8,73.06,98800.0,50.4937,50.5698,50.3623,50.5421,98800.0
2007-11-05 12:30:00,73.06,73.18,72.81,72.97,89500.0,50.5421,50.6251,50.3692,50.4799,89500.0
2007-11-05 13:00:00,72.97,73.03,71.52,71.59,228200.0,50.4799,50.5214,49.4768,49.5252,228200.0
2007-11-05 13:30:00,71.59,71.71,70.85,71.38,244200.0,49.5252,49.6082,49.0133,49.3799,244200.0
2007-11-05 14:00:00,71.38,71.52,70.8,70.97,357900.0,49.3799,49.4768,48.9787,49.0963,357900.0
2007-11-05 14:30:00,70.97,71.21,70.82,70.82,320800.0,49.0963,49.2623,48.9925,48.9925,320800.0
2007-11-05 15:00:00,70.82,71.45,70.64,71.15,603600.0,48.9925,49.4284,48.868,49.2208,603600.0
2007-11-05 15:30:00,71.15,71.32,70.94,70.99,554000.0,49.2208,49.3384,49.0755,49.1101,554000.0
2007-11-06 09:30:00,71.33,73.6,71.33,73.06,524300.0,49.3453,50.9157,49.3453,50.5421,524300.0
2007-11-06 10:00:00,73.04,73.3,72.74,73.09,181300.0,50.5283,50.7082,50.3208,50.5629,181300.0
2007-11-06 10:30:00,73.04,73.09,72.29,72.5,230700.0,50.5283,50.5629,50.0095,50.1547,230700.0
2007-11-06 11:00:00,72.5,72.5,71.68,71.82,376600.0,50.1547,50.1547,49.5875,49.6843,376600.0
2007-11-06 11:30:00,71.86,72.0,71.52,71.94,151300.0,49.712,49.8088,49.4768,49.7673,151300.0
2007-11-06 12:00:00,71.94,72.06,71.64,71.73,153100.0,49.7673,49.8503,49.5598,49.6221,153100.0
2007-11-06 12:30:00,71.73,72.05,71.68,72.0,571400.0,49.6221,49.8434,49.5875,49.8088,571400.0
2007-11-06 13:00:00,72.0,72.74,71.99,72.34,184300.0,49.8088,50.3208,49.8019,50.044,184300.0
2007-11-06 13:30:00,72.37,73.07,72.3,72.79,214100.0,50.0648,50.5491,50.0164,50.3554,214100.0
2007-11-06 14:00:00,72.78,73.0,72.77,72.96,249300.0,50.3484,50.5006,50.3415,50.473,249300.0
2007-11-06 14:30:00,72.96,73.18,72.84,73.1,165600.0,50.473,50.6251,50.3899,50.5698,165600.0
2007-11-06 15:00:00,73.08,73.61,73.0,73.57,234100.0,50.556,50.9226,50.5006,50.8949,234100.0
2007-11-06 15:30:00,73.56,73.94,73.39,73.87,453800.0,50.888,51.1509,50.7704,51.1025,453800.0
2007-11-07 09:30:00,73.56,73.56,71.89,72.66,419800.0,50.888,50.888,49.7327,50.2654,419800.0
2007-11-07 10:00:00,72.65,74.07,72.56,73.71,305300.0,50.2585,51.2408,50.1962,50.9918,305300.0
2007-11-07 10:30:00,73.7,73.7,72.8,73.25,220300.0,50.9849,50.9849,50.3623,50.6736,220300.0
2007-11-07 11:00:00,73.27,73.27,72.79,72.8,129600.0,50.6874,50.6874,50.3554,50.3623,129600.0
2007-11-07 11:30:00,72.82,72.89,72.6,72.81,37800.0,50.3761,50.4245,50.2239,50.3692,37800.0
2007-11-07 12:00:00,72.82,72.83,72.02,72.43,184900.0,50.3761,50.383,49.8227,50.1063,184900.0
2007-11-07 12:30:00,72.4,72.63,71.7,71.75,139300.0,50.0856,50.2447,49.6013,49.6359,139300.0
2007-11-07 13:00:00,71.75,72.12,71.48,71.89,96000.0,49.6359,49.8919,49.4491,49.7327,96000.0
2007-11-07 13:30:00,71.91,72.5,71.9,72.28,178000.0,49.7466,50.1547,49.7397,50.0025,178000.0
2007-11-07 14:00:00,72.28,72.95,72.22,72.91,167100.0,50.0025,50.466,49.961,50.4384,167100.0
2007-11-07 14:30:00,72.92,73.36,72.85,73.25,130900.0,50.4453,50.7497,50.3969,50.6736,130900.0
2007-11-07 15:00:00,73.31,73.49,72.95,73.04,180600.0,50.7151,50.8396,50.466,50.5283,180600.0
2007-11-07 15:30:00,73.06,73.2,72.63,72.65,349300.0,50.5421,50.639,50.2447,50.2585,349300.0
2007-11-08 09:30:00,75.73,75.73,72.63,73.57,512200.0,52.3892,52.3892,50.2447,50.8949,512200.0
2007-11-08 10:00:00,73.63,74.44,72.77,73.22,240500.0,50.9365,51.4968,50.3415,50.6528,240500.0
2007-11-08 10:30:00,73.22,73.39,72.41,72.65,158700.0,50.6528,50.7704,50.0925,50.2585,158700.0
2007-11-08 11:00:00,72.65,73.16,72.58,73.11,248200.0,50.2585,50.6113,50.2101,50.5767,248200.0
2007-11-08 11:30:00,73.11,74.15,73.11,73.65,228200.0,50.5767,51.2962,50.5767,50.9503,228200.0
2007-11-08 12:00:00,73.62,73.77,72.72,72.92,219200.0,50.9295,51.0333,50.3069,50.4453,219200.0
2007-11-08 12:30:00,72.93,73.09,72.14,72.33,224000.0,50.4522,50.5629,49.9057,50.0371,224000.0
2007-11-08 13:00:00,72.34,73.09,72.04,72.56,333500.0,50.044,50.5629,49.8365,50.1962,333500.0
2007-11-08 13:30:00,72.53,73.63,72.49,73.35,192300.0,50.1755,50.9365,50.1478,50.7428,192300.0
2007-11-08 14:00:00,73.35,73.49,72.9,72.98,197700.0,50.7428,50.8396,50.4314,50.4868,197700.0
2007-11-08 14:30:00,72.97,73.31,72.9,73.2,308500.0,50.4799,50.7151,50.4314,50.639,308500.0
2007-11-08 15:00:00,73.22,74.55,73.17,74.43,888300.0,50.6528,51.5729,50.6182,51.4899,888300.0
2007-11-08 15:30:00,74.43,74.54,73.87,74.38,505700.0,51.4899,51.566,51.1025,51.4553,505700.0
2007-11-09 09:30:00,73.19,74.55,73.16,74.15,315300.0,50.6321,51.5729,50.6113,51.2962,315300.0
2007-11-09 10:00:00,74.15,74.72,73.82,74.55,312200.0,51.2962,51.6905,51.0679,51.5729,312200.0
2007-11-09 10:30:00,74.55,75.36,74.55,74.89,372600.0,51.5729,52.1332,51.5729,51.8081,372600.0
2007-11-09 11:00:00,74.9,75.0,74.25,74.55,155700.0,51.815,51.8842,51.3654,51.5729,155700.0
2007-11-09 11:30:00,74.55,74.76,74.28,74.59,238600.0,51.5729,51.7182,51.3861,51.6006,238600.0
2007-11-09 12:00:00,74.54,74.6,74.25,74.4,100000.0,51.566,51.6075,51.3654,51.4691,100000.0
2007-11-09 12:30:00,74.42,75.02,74.4,74.96,196500.0,51.483,51.898,51.4691,51.8565,196500.0
2007-11-09 13:00:00,74.96,75.2,74.8,75.08,149000.0,51.8565,52.0226,51.7458,51.9395,149000.0
2007-11-09 13:30:00,75.06,75.15,74.71,74.72,135600.0,51.9257,51.988,51.6836,51.6905,135600.0
2007-11-09 14:00:00,74.71,75.18,74.44,75.06,309800.0,51.6836,52.0087,51.4968,51.9257,309800.0
2007-11-09 14:30:00,75.06,75.32,74.89,75.24,243700.0,51.9257,52.1056,51.8081,52.0502,243700.0
2007-11-09 15:00:00,75.24,75.43,74.88,75.28,232700.0,52.0502,52.1817,51.8012,52.0779,232700.0
2007-11-09 15:30:00,75.28,75.34,74.22,74.41,377000.0,52.0779,52.1194,51.3446,51.476,377000.0
2007-11-12 09:30:00,74.32,76.0,74.32,75.57,239900.0,51.4138,52.576,51.4138,52.2785,239900.0
2007-11-12 10:00:00,75.57,75.97,75.36,75.62,150000.0,52.2785,52.5552,52.1332,52.3131,150000.0
2007-11-12 10:30:00,75.71,75.98,75.47,75.9,102900.0,52.3754,52.5622,52.2093,52.5068,102900.0
2007-11-12 11:00:00,75.9,77.0,75.85,76.41,328100.0,52.5068,53.2678,52.4722,52.8596,328100.0
2007-11-12 11:30:00,76.44,76.44,75.6,75.79,105100.0,52.8804,52.8804,52.2993,52.4307,105100.0
2007-11-12 12:00:00,75.81,76.35,75.76,76.31,80300.0,52.4446,52.8181,52.41,52.7904,80300.0
2007-11-12 12:30:00,76.31,76.6,76.29,76.3,124700.0,52.7904,52.9911,52.7766,52.7835,124700.0
2007-11-12 13:00:00,76.3,76.56,76.11,76.55,131700.0,52.7835,52.9634,52.6521,52.9565,131700.0
2007-11-12 13:30:00,76.57,76.6,76.0,76.36,216200.0,52.9703,52.9911,52.576,52.825,216200.0
2007-11-12 14:00:00,76.32,76.86,76.25,76.79,230400.0,52.7974,53.1709,52.7489,53.1225,230400.0
2007-11-12 14:30:00,76.72,77.1,76.66,77.05,465900.0,53.0741,53.337,53.0326,53.3024,465900.0
2007-11-12 15:00:00,77.04,77.28,76.68,76.69,517100.0,53.2955,53.4615,53.0464,53.0533,517100.0
2007-11-12 15:30:00,76.68,76.98,76.22,76.23,623400.0,53.0464,53.2539,52.7282,52.7351,623400.0
2007-11-13 09:30:00,76.99,78.26,76.99,78.0,332400.0,53.2609,54.1394,53.2609,53.9596,332400.0
2007-11-13 10:00:00,77.97,78.9,77.91,78.47,308900.0,53.9388,54.5822,53.8973,54.2847,308900.0
2007-11-13 10:30:00,78.49,78.74,78.36,78.54,160500.0,54.2985,54.4715,54.2086,54.3331,160500.0
2007-11-13 11:00:00,78.56,78.92,77.87,78.56,183000.0,54.347,54.596,53.8696,54.347,183000.0
2007-11-13 11:30:00,78.57,79.09,78.49,78.79,162200.0,54.3539,54.7136,54.2985,54.5061,162200.0
2007-11-13 12:00:00,78.77,79.3,78.72,79.28,138600.0,54.4923,54.8589,54.4577,54.8451,138600.0
2007-11-13 12:30:00,79.31,79.67,79.02,79.09,167600.0,54.8658,55.1149,54.6652,54.7136,167600.0
2007-11-13 13:00:00,79.06,79.08,78.72,78.91,104900.0,54.6929,54.7067,54.4577,54.5891,104900.0
2007-11-13 13:30:00,78.92,78.93,78.56,78.63,126200.0,54.596,54.6029,54.347,54.3954,126200.0
2007-11-13 14:00:00,78.63,78.83,78.53,78.57,98600.0,54.3954,54.5338,54.3262,54.3539,98600.0
2007-11-13 14:30:00,78.52,78.71,78.32,78.69,98100.0,54.3193,54.4507,54.1809,54.4369,98100.0
2007-11-13 15:00:00,78.72,79.05,78.72,79.0,177200.0,54.4577,54.686,54.4577,54.6514,177200.0
2007-11-13 15:30:00,78.99,79.15,78.9,78.94,303800.0,54.6444,54.7551,54.5822,54.6099,303800.0
2007-11-14 09:30:00,79.45,79.99,77.76,78.13,358400.0,54.9627,55.3362,53.7935,54.0495,358400.0
2007-11-14 10:00:00,78.06,78.24,77.32,78.1,330900.0,54.0011,54.1256,53.4892,54.0288,330900.0
2007-11-14 10:30:00,78.09,78.2,77.86,78.0,107500.0,54.0218,54.0979,53.8627,53.9596,107500.0
2007-11-14 11:00:00,77.97,78.23,77.44,77.47,132900.0,53.9388,54.1187,53.5722,53.5929,132900.0
2007-11-14 11:30:00,77.49,78.06,77.48,77.94,56800.0,53.6068,54.0011,53.5998,53.9181,56800.0
2007-11-14 12:00:00,77.96,78.15,77.68,78.13,45600.0,53.9319,54.0633,53.7382,54.0495,45600.0
2007-11-14 12:30:00,78.12,78.12,77.46,77.57,41300.0,54.0426,54.0426,53.586,53.6621,41300.0
2007-11-14 13:00:00,77.52,78.35,77.49,78.27,74800.0,53.6275,54.2017,53.6068,54.1464,74800.0
2007-11-14 13:30:00,78.26,78.45,77.97,78.02,68500.0,54.1394,54.2709,53.9388,53.9734,68500.0
2007-11-14 14:00:00,78.05,78.46,77.9,78.24,77000.0,53.9942,54.2778,53.8904,54.1256,77000.0
2007-11-14 14:30:00,78.26,78.31,77.99,78.1,37100.0,54.1394,54.174,53.9527,54.0288,37100.0
2007-11-14 15:00:00,78.06,78.11,77.8,78.06,101700.0,54.0011,54.0357,53.8212,54.0011,101700.0
2007-11-14 15:30:00,78.03,78.03,76.82,76.98,259400.0,53.9803,53.9803,53.1433,53.2539,259400.0
2007-11-15 09:30:00,76.44,76.84,76.06,76.38,196900.0,52.8804,53.1571,52.6175,52.8389,196900.0
2007-11-15 10:00:00,76.35,76.84,76.22,76.61,137600.0,52.8181,53.1571,52.7282,52.998,137600.0
2007-11-15 10:30:00,76.55,76.92,75.96,76.09,148900.0,52.9565,53.2124,52.5483,52.6383,148900.0
2007-11-15 11:00:00,76.12,76.47,75.87,75.89,58300.0,52.659,52.9011,52.4861,52.4999,58300.0
2007-11-15 11:30:00,75.96,75.99,75.33,75.51,137000.0,52.5483,52.5691,52.1125,52.237,137000.0
2007-11-15 12:00:00,75.51,75.81,75.3,75.64,120600.0,52.237,52.4446,52.0917,52.327,120600.0
2007-11-15 12:30:00,75.64,76.0,75.57,75.98,48300.0,52.327,52.576,52.2785,52.5622,48300.0
2007-11-15 13:00:00,75.98,76.53,75.9,76.5,62500.0,52.5622,52.9426,52.5068,52.9219,62500.0
2007-11-15 13:30:00,76.5,76.89,76.41,76.46,102500.0,52.9219,53.1917,52.8596,52.8942,102500.0
2007-11-15 14:00:00,76.44,76.48,76.16,76.24,93200.0,52.8804,52.9081,52.6867,52.742,93200.0
2007-11-15 14:30:00,76.24,76.25,75.04,75.4,229300.0,52.742,52.7489,51.9119,52.1609,229300.0
2007-11-15 15:00:00,75.45,75.87,75.06,75.46,186700.0,52.1955,52.4861,51.9257,52.2024,186700.0
2007-11-15 15:30:00,75.46,76.02,75.11,75.74,411200.0,52.2024,52.5898,51.9603,52.3961,411200.0
2007-11-16 09:30:00,76.3,76.59,74.97,75.07,188900.0,52.7835,52.9841,51.8635,51.9326,188900.0
2007-11-16 10:00:00,75.09,75.58,74.49,75.01,125100.0,51.9465,52.2854,51.5314,51.8911,125100.0
2007-11-16 10:30:00,74.99,75.38,74.81,75.27,152700.0,51.8773,52.1471,51.7528,52.071,152700.0
2007-11-16 11:00:00,75.28,75.46,75.07,75.14,117700.0,52.0779,52.2024,51.9326,51.9811,117700.0
2007-11-16 11:30:00,75.16,75.79,75.03,75.67,78300.0,51.9949,52.4307,51.905,52.3477,78300.0
2007-11-16 12:00:00,75.62,76.11,75.61,75.94,204000.0,52.3131,52.6521,52.3062,52.5345,204000.0
2007-11-16 12:30:00,75.96,76.01,75.49,75.71,209500.0,52.5483,52.5829,52.2232,52.3754,209500.0
2007-11-16 13:00:00,75.75,75.96,75.63,75.74,75900.0,52.403,52.5483,52.32,52.3961,75900.0
2007-11-16 13:30:00,75.74,75.87,75.46,75.54,120900.0,52.3961,52.4861,52.2024,52.2578,120900.0
2007-11-16 14:00:00,75.58,75.58,74.94,75.09,173200.0,52.2854,52.2854,51.8427,51.9465,173200.0
2007-11-16 14:30:00,75.07,75.15,74.78,75.03,151100.0,51.9326,51.988,51.732,51.905,151100.0
2007-11-16 15:00:00,75.03,75.25,74.76,74.96,176600.0,51.905,52.0572,51.7182,51.8565,176600.0
2007-11-16 15:30:00,74.99,75.27,74.81,75.02,521000.0,51.8773,52.071,51.7528,51.898,521000.0
2007-11-19 09:30:00,74.66,74.88,73.89,74.57,176800.0,51.649,51.8012,51.1163,51.5867,176800.0
2007-11-19 10:00:00,74.57,74.73,74.02,74.08,140800.0,51.5867,51.6974,51.2063,51.2478,140800.0
2007-11-19 10:30:00,74.02,74.06,73.51,73.75,334400.0,51.2063,51.2339,50.8534,51.0195,334400.0
2007-11-19 11:00:00,73.77,73.8,72.95,73.22,208200.0,51.0333,51.0541,50.466,50.6528,208200.0
2007-11-19 11:30:00,73.23,73.68,73.08,73.2,142500.0,50.6597,50.971,50.556,50.639,142500.0
2007-11-19 12:00:00,73.2,73.5,73.07,73.21,177500.0,50.639,50.8465,50.5491,50.6459,177500.0
2007-11-19 12:30:00,73.15,73.21,72.49,72.67,216100.0,50.6044,50.6459,50.1478,50.2723,216100.0
2007-11-19 13:00:00,72.67,73.15,72.43,73.07,142800.0,50.2723,50.6044,50.1063,50.5491,142800.0
2007-11-19 13:30:00,73.05,73.3,72.78,72.87,125100.0,50.5352,50.7082,50.3484,50.4107,125100.0
2007-11-19 14:00:00,72.85,73.15,72.79,73.0,148400.0,50.3969,50.6044,50.3554,50.5006,148400.0
2007-11-19 14:30:00,73.01,73.42,72.92,73.02,131200.0,50.5075,50.7912,50.4453,50.5145,131200.0
2007-11-19 15:00:00,72.99,73.24,72.56,73.06,215100.0,50.4937,50.6667,50.1962,50.5421,215100.0
2007-11-19 15:30:00,73.05,73.12,72.36,72.45,306900.0,50.5352,50.5836,50.0579,50.1201,306900.0
2007-11-20 09:30:00,72.5,74.97,72.01,74.78,612000.0,50.1547,51.8635,49.8158,51.732,612000.0
2007-11-20 10:00:00,74.77,75.0,74.48,74.87,416200.0,51.7251,51.8842,51.5245,51.7943,416200.0
2007-11-20 10:30:00,74.83,74.98,74.5,74.62,193400.0,51.7666,51.8704,51.5383,51.6213,193400.0
2007-11-20 11:00:00,74.65,74.81,74.52,74.81,123100.0,51.6421,51.7528,51.5521,51.7528,123100.0
2007-11-20 11:30:00,74.81,74.82,74.61,74.66,188600.0,51.7528,51.7597,51.6144,51.649,188600.0
2007-11-20 12:00:00,74.66,74.75,74.0,74.12,239000.0,51.649,51.7113,51.1924,51.2754,239000.0
2007-11-20 12:30:00,74.12,74.19,73.73,74.0,141100.0,51.2754,51.3239,51.0056,51.1924,141100.0
2007-11-20 13:00:00,74.01,74.01,72.29,72.55,193700.0,51.1993,51.1993,50.0095,50.1893,193700.0
2007-11-20 13:30:00,72.65,73.38,72.62,73.08,174900.0,50.2585,50.7635,50.2377,50.556,174900.0
2007-11-20 14:00:00,73.01,73.7,72.7,72.75,270100.0,50.5075,50.9849,50.2931,50.3277,270100.0
2007-11-20 14:30:00,72.71,73.14,72.48,72.81,179400.0,50.3,50.5975,50.1409,50.3692,179400.0
2007-11-20 15:00:00,72.79,72.96,72.08,72.76,315000.0,50.3554,50.473,49.8642,50.3346,315000.0
2007-11-20 15:30:00,72.76,73.25,72.37,72.65,534400.0,50.3346,50.6736,50.0648,50.2585,534400.0
2007-11-21 09:30:00,73.25,74.74,72.84,74.64,948100.0,50.6736,51.7043,50.3899,51.6352,948100.0
2007-11-21 10:00:00,74.54,75.2,74.31,74.61,593400.0,51.566,52.0226,51.4069,51.6144,593400.0
2007-11-21 10:30:00,74.62,74.69,73.5,73.63,269700.0,51.6213,51.6698,50.8465,50.9365,269700.0
2007-11-21 11:00:00,73.63,74.5,73.0,74.29,325300.0,50.9365,51.5383,50.5006,51.393,325300.0
2007-11-21 11:30:00,74.29,74.75,74.19,74.53,162100.0,51.393,51.7113,51.3239,51.5591,162100.0
2007-11-21 12:00:00,74.51,74.75,74.25,74.6,129600.0,51.5452,51.7113,51.3654,51.6075,129600.0
2007-11-21 12:30:00,74.6,75.29,74.23,75.27,166900.0,51.6075,52.0848,51.3515,52.071,166900.0
2007-11-21 13:00:00,75.26,75.99,75.26,75.64,357900.0,52.0641,52.5691,52.0641,52.327,357900.0
2007-11-21 13:30:00,75.65,75.94,75.45,75.72,155600.0,52.3339,52.5345,52.1955,52.3823,155600.0
2007-11-21 14:00:00,75.75,75.98,75.41,75.72,250900.0,52.403,52.5622,52.1678,52.3823,250900.0
2007-11-21 14:30:00,75.72,75.8,75.09,75.52,175600.0,52.3823,52.4376,51.9465,52.2439,175600.0
2007-11-21 15:00:00,75.52,75.85,74.63,75.01,234100.0,52.2439,52.4722,51.6282,51.8911,234100.0
2007-11-21 15:30:00,75.0,75.25,74.5,74.59,349700.0,51.8842,52.0572,51.5383,51.6006,349700.0
2007-11-23 09:30:00,75.42,76.2,74.75,74.77,307100.0,52.1748,52.7144,51.7113,51.7251,307100.0
2007-11-23 10:00:00,74.92,75.09,74.56,74.9,241900.0,51.8289,51.9465,51.5798,51.815,241900.0
2007-11-23 10:30:00,74.86,75.8,74.83,75.68,126700.0,51.7874,52.4376,51.7666,52.3546,126700.0
2007-11-23 11:00:00,75.67,76.1,75.63,76.0,159800.0,52.3477,52.6452,52.32,52.576,159800.0
2007-11-23 11:30:00,76.0,76.96,76.0,76.96,135400.0,52.576,53.2401,52.576,53.2401,135400.0
2007-11-23 12:00:00,77.0,77.48,76.78,77.37,183500.0,53.2678,53.5998,53.1156,53.5237,183500.0
2007-11-23 12:30:00,77.4,78.06,77.0,77.02,431500.0,53.5445,54.0011,53.2678,53.2816,431500.0
2007-11-26 09:30:00,77.05,77.8,76.35,76.92,396500.0,53.3024,53.8212,52.8181,53.2124,396500.0
2007-11-26 10:00:00,76.92,77.12,76.44,76.44,262300.0,53.2124,53.3508,52.8804,52.8804,262300.0
2007-11-26 10:30:00,76.42,76.86,76.2,76.27,200200.0,52.8665,53.1709,52.7144,52.7628,200200.0
2007-11-26 11:00:00,76.27,76.71,75.88,76.06,215100.0,52.7628,53.0672,52.493,52.6175,215100.0
2007-11-26 11:30:00,76.06,76.74,75.86,75.86,147300.0,52.6175,53.0879,52.4791,52.4791,147300.0
2007-11-26 12:00:00,75.88,76.45,75.65,76.45,182700.0,52.493,52.8873,52.3339,52.8873,182700.0
2007-11-26 12:30:00,76.44,76.75,76.26,76.65,68200.0,52.8804,53.0948,52.7559,53.0257,68200.0
2007-11-26 13:00:00,76.68,77.16,76.58,76.98,83500.0,53.0464,53.3785,52.9772,53.2539,83500.0
2007-11-26 13:30:00,76.99,77.24,76.92,77.08,133600.0,53.2609,53.4338,53.2124,53.3231,133600.0
2007-11-26 14:00:00,77.07,77.68,76.99,77.63,197500.0,53.3162,53.7382,53.2609,53.7036,197500.0
2007-11-26 14:30:00,77.62,77.73,77.13,77.23,151700.0,53.6967,53.7728,53.3577,53.4269,151700.0
2007-11-26 15:00:00,77.26,77.34,75.93,76.19,324300.0,53.4476,53.503,52.5276,52.7074,324300.0
2007-11-26 15:30:00,76.22,76.54,75.97,75.97,331100.0,52.7282,52.9496,52.5552,52.5552,331100.0
2007-11-27 09:30:00,76.12,77.81,76.12,76.62,115300.0,52.659,53.8281,52.659,53.0049,115300.0
2007-11-27 10:00:00,76.55,76.94,76.12,76.88,128700.0,52.9565,53.2263,52.659,53.1848,128700.0
2007-11-27 10:30:00,76.89,77.2,76.76,77.1,83300.0,53.1917,53.4061,53.1018,53.337,83300.0
2007-11-27 11:00:00,77.13,77.29,76.82,76.82,73000.0,53.3577,53.4684,53.1433,53.1433,73000.0
2007-11-27 11:30:00,76.8,77.48,76.8,77.09,164900.0,53.1294,53.5998,53.1294,53.33,164900.0
2007-11-27 12:00:00,77.09,77.34,76.73,76.73,58100.0,53.33,53.503,53.081,53.081,58100.0
2007-11-27 12:30:00,76.74,77.22,76.65,77.0,76700.0,53.0879,53.42,53.0257,53.2678,76700.0
2007-11-27 13:00:00,77.0,77.23,76.96,77.15,95000.0,53.2678,53.4269,53.2401,53.3716,95000.0
2007-11-27 13:30:00,77.11,77.24,76.81,76.85,147400.0,53.3439,53.4338,53.1363,53.164,147400.0
2007-11-27 14:00:00,76.85,77.1,76.65,76.69,100500.0,53.164,53.337,53.0257,53.0533,100500.0
2007-11-27 14:30:00,76.68,76.73,76.32,76.4,124300.0,53.0464,53.081,52.7974,52.8527,124300.0
2007-11-27 15:00:00,76.37,76.75,76.22,76.4,127800.0,52.832,53.0948,52.7282,52.8527,127800.0
2007-11-27 15:30:00,76.39,77.15,76.35,76.71,255100.0,52.8458,53.3716,52.8181,53.0672,255100.0
2007-11-28 09:30:00,76.85,78.94,74.31,78.6,179900.0,53.164,54.6099,51.4069,54.3746,179900.0
2007-11-28 10:00:00,78.57,78.94,78.41,78.76,135600.0,54.3539,54.6099,54.2432,54.4853,135600.0
2007-11-28 10:30:00,78.77,79.88,78.75,79.58,210600.0,54.4923,55.2601,54.4784,55.0526,210600.0
2007-11-28 11:00:00,79.59,79.82,79.4,79.76,126900.0,55.0595,55.2186,54.9281,55.1771,126900.0
2007-11-28 11:30:00,79.8,79.85,79.26,79.64,112500.0,55.2048,55.2394,54.8312,55.0941,112500.0
2007-11-28 12:00:00,79.65,79.87,79.48,79.49,75700.0,55.101,55.2532,54.9834,54.9903,75700.0
2007-11-28 12:30:00,79.48,79.6,79.35,79.5,81500.0,54.9834,55.0664,54.8935,54.9973,81500.0
2007-11-28 13:00:00,79.52,80.2,79.52,80.04,171300.0,55.0111,55.4815,55.0111,55.3708,171300.0
2007-11-28 13:30:00,80.03,80.46,80.03,80.32,160700.0,55.3639,55.6614,55.3639,55.5645,160700.0
2007-11-28 14:00:00,80.35,80.89,80.02,80.63,225200.0,55.5853,55.9588,55.357,55.779,225200.0
2007-11-28 14:30:00,80.63,81.0,80.5,80.84,124700.0,55.779,56.0349,55.689,55.9243,124700.0
2007-11-28 15:00:00,80.82,81.2,80.64,81.2,260700.0,55.9104,56.1733,55.7859,56.1733,260700.0
2007-11-28 15:30:00,81.19,81.28,80.43,80.63,315300.0,56.1664,56.2286,55.6406,55.779,315300.0
2007-11-29 09:30:00,80.44,80.44,78.77,79.5,297000.0,55.6475,55.6475,54.4923,54.9973,297000.0
2007-11-29 10:00:00,79.52,79.92,79.24,79.42,180800.0,55.0111,55.2878,54.8174,54.9419,180800.0
2007-11-29 10:30:00,79.41,79.43,79.02,79.34,77700.0,54.935,54.9488,54.6652,54.8866,77700.0
2007-11-29 11:00:00,79.33,79.43,78.91,79.02,79100.0,54.8797,54.9488,54.5891,54.6652,79100.0
2007-11-29 11:30:00,79.08,79.75,78.95,79.45,125500.0,54.7067,55.1702,54.6168,54.9627,125500.0
2007-11-29 12:00:00,79.44,79.47,78.83,78.98,77600.0,54.9557,54.9765,54.5338,54.6375,77600.0
2007-11-29 12:30:00,78.95,79.32,78.86,78.92,57900.0,54.6168,54.8727,54.5545,54.596,57900.0
2007-11-29 13:00:00,78.94,79.32,78.79,79.09,78700.0,54.6099,54.8727,54.5061,54.7136,78700.0
2007-11-29 13:30:00,79.11,79.35,78.81,79.23,56000.0,54.7275,54.8935,54.5199,54.8105,56000.0
2007-11-29 14:00:00,79.18,79.56,79.1,79.41,69700.0,54.7759,55.0388,54.7205,54.935,69700.0
2007-11-29 14:30:00,79.37,79.7,79.21,79.61,87900.0,54.9073,55.1356,54.7966,55.0734,87900.0
2007-11-29 15:00:00,79.63,79.96,79.48,79.65,82200.0,55.0872,55.3155,54.9834,55.101,82200.0
2007-11-29 15:30:00,79.65,80.07,79.59,79.96,182700.0,55.101,55.3916,55.0595,55.3155,182700.0
2007-11-30 09:30:00,80.77,82.28,80.72,81.05,150300.0,55.995,57.0418,55.9604,56.1891,150300.0
2007-11-30 10:00:00,81.15,81.8,80.9,81.76,131600.0,56.2585,56.7091,56.0851,56.6814,131600.0
2007-11-30 10:30:00,81.77,81.92,80.98,81.66,154500.0,56.6883,56.7923,56.1406,56.612,154500.0
2007-11-30 11:00:00,81.66,81.89,81.42,81.86,96800.0,56.612,56.7715,56.4456,56.7507,96800.0
2007-11-30 11:30:00,81.8,82.11,81.65,81.98,79200.0,56.7091,56.924,56.6051,56.8339,79200.0
2007-11-30 12:00:00,81.95,82.07,81.61,81.85,59700.0,56.8131,56.8963,56.5774,56.7437,59700.0
2007-11-30 12:30:00,81.87,82.37,81.76,82.37,82000.0,56.7576,57.1042,56.6814,57.1042,82000.0
2007-11-30 13:00:00,82.37,82.5,81.99,82.47,133800.0,57.1042,57.1944,56.8408,57.1736,133800.0
2007-11-30 13:30:00,82.47,82.64,82.13,82.39,51700.0,57.1736,57.2914,56.9379,57.1181,51700.0
2007-11-30 14:00:00,82.35,82.4,82.03,82.18,86600.0,57.0904,57.125,56.8685,56.9725,86600.0
2007-11-30 14:30:00,82.15,82.41,81.99,82.11,73700.0,56.9517,57.132,56.8408,56.924,73700.0
2007-11-30 15:00:00,82.1,82.18,81.67,81.84,171100.0,56.9171,56.9725,56.619,56.7368,171100.0
2007-11-30 15:30:00,81.86,82.06,81.72,82.01,209300.0,56.7507,56.8893,56.6536,56.8547,209300.0
2007-12-03 09:30:00,81.61,82.5,81.42,81.74,198500.0,56.5774,57.1944,56.4456,56.6675,198500.0
2007-12-03 10:00:00,81.74,82.06,80.84,80.98,151500.0,56.6675,56.8893,56.0435,56.1406,151500.0
2007-12-03 10:30:00,80.98,81.65,80.98,81.24,98700.0,56.1406,56.6051,56.1406,56.3209,98700.0
2007-12-03 11:00:00,81.23,81.65,81.19,81.51,61300.0,56.3139,56.6051,56.2862,56.508,61300.0
2007-12-03 11:30:00,81.49,81.7,81.29,81.44,77700.0,56.4942,56.6398,56.3555,56.4595,77700.0
2007-12-03 12:00:00,81.45,81.49,81.22,81.48,74600.0,56.4664,56.4942,56.307,56.4872,74600.0
2007-12-03 12:30:00,81.49,82.09,81.48,81.98,102100.0,56.4942,56.9101,56.4872,56.8339,102100.0
2007-12-03 13:00:00,81.98,82.07,81.45,81.59,86200.0,56.8339,56.8963,56.4664,56.5635,86200.0
2007-12-03 13:30:00,81.63,81.75,81.04,81.13,122700.0,56.5912,56.6744,56.1822,56.2446,122700.0
2007-12-03 14:00:00,81.13,81.54,81.11,81.46,58700.0,56.2446,56.5288,56.2307,56.4734,58700.0
2007-12-03 14:30:00,81.46,81.65,81.26,81.53,48700.0,56.4734,56.6051,56.3347,56.5219,48700.0
2007-12-03 15:00:00,81.52,81.63,81.0,81.25,181600.0,56.515,56.5912,56.1545,56.3278,181600.0
2007-12-03 15:30:00,81.22,81.22,80.63,80.8,237700.0,56.307,56.307,55.898,56.0158,237700.0
2007-12-04 09:30:00,80.16,80.66,79.75,80.39,141500.0,55.5721,55.9188,55.2879,55.7316,141500.0
2007-12-04 10:00:00,80.36,81.01,80.31,80.85,128500.0,55.7108,56.1614,55.6761,56.0505,128500.0
2007-12-04 10:30:00,80.83,81.08,80.52,80.64,94100.0,56.0366,56.2099,55.8217,55.9049,94100.0
2007-12-04 11:00:00,80.67,81.23,80.67,81.08,55500.0,55.9257,56.3139,55.9257,56.2099,55500.0
2007-12-04 11:30:00,81.15,81.5,81.03,81.26,55700.0,56.2585,56.5011,56.1753,56.3347,55700.0
2007-12-04 12:00:00,81.28,81.49,81.28,81.39,59800.0,56.3486,56.4942,56.3486,56.4248,59800.0
2007-12-04 12:30:00,81.43,82.02,81.39,81.95,62000.0,56.4526,56.8616,56.4248,56.8131,62000.0
2007-12-04 13:00:00,81.94,82.22,81.85,81.96,51600.0,56.8061,57.0003,56.7437,56.82,51600.0
2007-12-04 13:30:00,81.94,82.39,81.88,82.11,55700.0,56.8061,57.1181,56.7645,56.924,55700.0
2007-12-04 14:00:00,82.12,82.16,81.48,81.5,97800.0,56.9309,56.9587,56.4872,56.5011,97800.0
2007-12-04 14:30:00,81.53,82.25,81.5,82.15,127800.0,56.5219,57.0211,56.5011,56.9517,127800.0
2007-12-04 15:00:00,82.12,82.32,81.66,81.78,179400.0,56.9309,57.0696,56.612,56.6952,179400.0
2007-12-04 15:30:00,81.8,82.01,81.23,81.29,224600.0,56.7091,56.8547,56.3139,56.3555,224600.0
2007-12-05 09:30:00,81.91,82.69,81.01,81.26,311300.0,56.7853,57.3261,56.1614,56.3347,311300.0
2007-12-05 10:00:00,81.28,81.72,81.13,81.54,125300.0,56.3486,56.6536,56.2446,56.5288,125300.0
2007-12-05 10:30:00,81.53,82.34,81.39,82.27,118300.0,56.5219,57.0834,56.4248,57.0349,118300.0
2007-12-05 11:00:00,82.25,82.39,82.03,82.24,57800.0,57.0211,57.1181,56.8685,57.0141,57800.0
2007-12-05 11:30:00,82.24,82.24,81.79,82.02,89100.0,57.0141,57.0141,56.7021,56.8616,89100.0
2007-12-05 12:00:00,82.0,82.04,81.68,81.86,65000.0,56.8477,56.8755,56.6259,56.7507,65000.0
2007-12-05 12:30:00,81.86,82.25,81.25,81.26,73200.0,56.7507,57.0211,56.3278,56.3347,73200.0
2007-12-05 13:00:00,81.32,81.7,81.07,81.7,200700.0,56.3763,56.6398,56.203,56.6398,200700.0
2007-12-05 13:30:00,81.71,81.84,81.26,81.31,85500.0,56.6467,56.7368,56.3347,56.3694,85500.0
2007-12-05 14:00:00,81.3,81.56,80.67,80.88,70100.0,56.3624,56.5427,55.9257,56.0713,70100.0
2007-12-05 14:30:00,80.85,81.1,80.67,80.79,70000.0,56.0505,56.2238,55.9257,56.0089,70000.0
2007-12-05 15:00:00,80.79,81.04,80.74,81.0,93000.0,56.0089,56.1822,55.9742,56.1545,93000.0
2007-12-05 15:30:00,80.98,81.12,80.8,80.86,205500.0,56.1406,56.2377,56.0158,56.0574,205500.0
2007-12-06 09:30:00,81.53,82.43,80.22,81.71,201000.0,56.5219,57.1458,55.6137,56.6467,201000.0
2007-12-06 10:00:00,81.72,82.05,81.31,81.59,89000.0,56.6536,56.8824,56.3694,56.5635,89000.0
2007-12-06 10:30:00,81.6,81.65,81.2,81.59,70900.0,56.5704,56.6051,56.2931,56.5635,70900.0
2007-12-06 11:00:00,81.59,81.92,81.35,81.75,90100.0,56.5635,56.7923,56.3971,56.6744,90100.0
2007-12-06 11:30:00,81.77,82.12,81.55,82.03,58500.0,56.6883,56.9309,56.5358,56.8685,58500.0
2007-12-06 12:00:00,82.02,82.32,81.9,82.27,43400.0,56.8616,57.0696,56.7784,57.0349,43400.0
2007-12-06 12:30:00,82.28,82.44,82.24,82.36,82700.0,57.0418,57.1528,57.0141,57.0973,82700.0
2007-12-06 13:00:00,82.4,82.52,81.6,81.7,117700.0,57.125,57.2082,56.5704,56.6398,117700.0
2007-12-06 13:30:00,81.74,81.76,80.87,81.14,265200.0,56.6675,56.6814,56.0643,56.2515,265200.0
2007-12-06 14:00:00,81.19,81.63,80.94,81.29,170100.0,56.2862,56.5912,56.1129,56.3555,170100.0
2007-12-06 14:30:00,81.29,81.91,81.27,81.69,73600.0,56.3555,56.7853,56.3417,56.6328,73600.0
2007-12-06 15:00:00,81.66,82.0,81.57,82.0,64800.0,56.612,56.8477,56.5496,56.8477,64800.0
2007-12-06 15:30:00,82.0,82.25,81.68,82.0,145600.0,56.8477,57.0211,56.6259,56.8477,145600.0
2007-12-07 09:30:00,82.31,82.69,81.98,82.29,127000.0,57.0626,57.3261,56.8339,57.0488,127000.0
2007-12-07 10:00:00,82.24,82.92,82.24,82.71,85200.0,57.0141,57.4855,57.0141,57.34,85200.0
2007-12-07 10:30:00,82.72,82.87,82.58,82.83,53800.0,57.3469,57.4509,57.2498,57.4231,53800.0
2007-12-07 11:00:00,82.84,83.17,82.76,82.92,71400.0,57.4301,57.6589,57.3746,57.4855,71400.0
2007-12-07 11:30:00,82.92,83.37,82.92,83.07,52300.0,57.4855,57.7975,57.4855,57.5895,52300.0
2007-12-07 12:00:00,83.09,83.31,83.09,83.24,64600.0,57.6034,57.7559,57.6034,57.7074,64600.0
2007-12-07 12:30:00,83.23,83.58,83.06,83.34,121100.0,57.7005,57.9431,57.5826,57.7767,121100.0
2007-12-07 13:00:00,83.34,83.34,82.69,82.76,59300.0,57.7767,57.7767,57.3261,57.3746,59300.0
2007-12-07 13:30:00,82.75,82.96,82.72,82.92,52700.0,57.3677,57.5133,57.3469,57.4855,52700.0
2007-12-07 14:00:00,82.89,82.97,82.59,82.72,55300.0,57.4647,57.5202,57.2568,57.3469,55300.0
2007-12-07 14:30:00,82.73,83.14,82.69,82.94,43400.0,57.3538,57.6381,57.3261,57.4994,43400.0
2007-12-07 15:00:00,82.95,83.14,82.74,82.84,77000.0,57.5063,57.6381,57.3608,57.4301,77000.0
2007-12-07 15:30:00,82.84,82.85,82.39,82.68,112700.0,57.4301,57.437,57.1181,57.3192,112700.0
2007-12-10 09:30:00,83.01,83.38,82.32,83.38,116900.0,57.5479,57.8044,57.0696,57.8044,116900.0
2007-12-10 10:00:00,83.41,83.68,83.34,83.58,97900.0,57.8252,58.0124,57.7767,57.9431,97900.0
2007-12-10 10:30:00,83.57,83.97,83.49,83.81,64300.0,57.9362,58.2135,57.8807,58.1025,64300.0
2007-12-10 11:00:00,83.82,84.09,83.66,84.05,80200.0,58.1095,58.2967,57.9986,58.2689,80200.0
2007-12-10 11:30:00,84.04,84.41,83.86,84.05,112500.0,58.262,58.5185,58.1372,58.2689,112500.0
2007-12-10 12:00:00,84.04,84.17,83.99,84.07,92000.0,58.262,58.3521,58.2273,58.2828,92000.0
2007-12-10 12:30:00,84.06,84.22,83.93,84.12,52700.0,58.2759,58.3868,58.1857,58.3175,52700.0
2007-12-10 13:00:00,84.11,84.35,83.95,84.1,71800.0,58.3105,58.4769,58.1996,58.3036,71800.0
2007-12-10 13:30:00,84.12,84.4,83.9,83.97,80100.0,58.3175,58.5116,58.1649,58.2135,80100.0
2007-12-10 14:00:00,84.01,84.04,83.68,83.78,64600.0,58.2412,58.262,58.0124,58.0817,64600.0
2007-12-10 14:30:00,83.77,84.2,83.74,83.99,66600.0,58.0748,58.3729,58.054,58.2273,66600.0
2007-12-10 15:00:00,84.02,84.31,83.96,84.19,101900.0,58.2481,58.4492,58.2065,58.366,101900.0
2007-12-10 15:30:00,84.17,84.37,84.08,84.32,141600.0,58.3521,58.4908,58.2897,58.4561,141600.0
2007-12-11 09:30:00,84.54,84.54,83.23,83.71,133900.0,58.6086,58.6086,57.7005,58.0332,133900.0
2007-12-11 10:00:00,83.68,83.88,83.5,83.75,68700.0,58.0124,58.1511,57.8876,58.0609,68700.0
2007-12-11 10:30:00,83.75,84.09,83.64,83.94,49600.0,58.0609,58.2967,57.9847,58.1927,49600.0
2007-12-11 11:00:00,83.93,84.3,83.6,83.64,124400.0,58.1857,58.4422,57.957,57.9847,124400.0
2007-12-11 11:30:00,83.64,83.7,83.45,83.5,85100.0,57.9847,58.0263,57.853,57.8876,85100.0
2007-12-11 12:00:00,83.46,83.48,83.02,83.03,43200.0,57.8599,57.8738,57.5549,57.5618,43200.0
2007-12-11 12:30:00,83.03,83.21,82.89,83.01,56400.0,57.5618,57.6866,57.4647,57.5479,56400.0
2007-12-11 13:00:00,83.02,83.31,82.91,83.21,63600.0,57.5549,57.7559,57.4786,57.6866,63600.0
2007-12-11 13:30:00,83.19,83.93,83.15,83.68,118500.0,57.6727,58.1857,57.645,58.0124,118500.0
2007-12-11 14:00:00,83.6,83.67,81.73,81.89,170100.0,57.957,58.0055,56.6606,56.7715,170100.0
2007-12-11 14:30:00,81.89,82.06,81.25,81.69,305100.0,56.7715,56.8893,56.3278,56.6328,305100.0
2007-12-11 15:00:00,81.65,81.69,80.69,80.81,245100.0,56.6051,56.6328,55.9396,56.0227,245100.0
2007-12-11 15:30:00,80.83,80.99,80.35,80.56,396300.0,56.0366,56.1475,55.7038,55.8494,396300.0
2007-12-12 09:30:00,82.97,84.18,81.55,81.87,207300.0,57.5202,58.3591,56.5358,56.7576,207300.0
2007-12-12 10:00:00,81.81,81.96,81.46,81.9,83200.0,56.716,56.82,56.4734,56.7784,83200.0
2007-12-12 10:30:00,81.88,81.96,81.27,81.68,120800.0,56.7645,56.82,56.3417,56.6259,120800.0
2007-12-12 11:00:00,81.65,81.96,81.52,81.7,75500.0,56.6051,56.82,56.515,56.6398,75500.0
2007-12-12 11:30:00,81.69,81.96,81.6,81.83,47700.0,56.6328,56.82,56.5704,56.7299,47700.0
2007-12-12 12:00:00,81.82,81.93,81.18,81.35,40000.0,56.7229,56.7992,56.2793,56.3971,40000.0
2007-12-12 12:30:00,81.35,81.35,80.66,81.22,60500.0,56.3971,56.3971,55.9188,56.307,60500.0
2007-12-12 13:00:00,81.2,81.37,80.85,81.18,45100.0,56.2931,56.411,56.0505,56.2793,45100.0
2007-12-12 13:30:00,81.15,81.81,81.15,81.64,45500.0,56.2585,56.716,56.2585,56.5982,45500.0
2007-12-12 14:00:00,81.61,81.82,81.28,81.51,56000.0,56.5774,56.7229,56.3486,56.508,56000.0
2007-12-12 14:30:00,81.43,81.56,81.11,81.11,65500.0,56.4526,56.5427,56.2307,56.2307,65500.0
2007-12-12 15:00:00,81.11,81.11,80.13,80.96,126800.0,56.2307,56.2307,55.5513,56.1267,126800.0
2007-12-12 15:30:00,80.98,81.71,80.58,81.66,210400.0,56.1406,56.6467,55.8633,56.612,210400.0
2007-12-13 09:30:00,80.94,82.5,80.94,82.4,211400.0,56.1129,57.1944,56.1129,57.125,211400.0
2007-12-13 10:00:00,82.36,82.44,81.6,81.74,122800.0,57.0973,57.1528,56.5704,56.6675,122800.0
2007-12-13 10:30:00,81.74,81.89,80.9,81.09,99700.0,56.6675,56.7715,56.0851,56.2169,99700.0
2007-12-13 11:00:00,81.1,81.45,80.83,81.3,101900.0,56.2238,56.4664,56.0366,56.3624,101900.0
2007-12-13 11:30:00,81.27,81.45,81.0,81.4,50900.0,56.3417,56.4664,56.1545,56.4318,50900.0
2007-12-13 12:00:00,81.4,81.4,80.92,81.03,84200.0,56.4318,56.4318,56.099,56.1753,84200.0
2007-12-13 12:30:00,81.04,81.05,80.78,80.94,58000.0,56.1822,56.1891,56.002,56.1129,58000.0
2007-12-13 13:00:00,80.93,81.56,80.93,81.42,163300.0,56.1059,56.5427,56.1059,56.4456,163300.0
2007-12-13 13:30:00,81.42,81.83,81.24,81.8,90200.0,56.4456,56.7299,56.3209,56.7091,90200.0
2007-12-13 14:00:00,81.8,82.23,81.29,82.18,106800.0,56.7091,57.0072,56.3555,56.9725,106800.0
2007-12-13 14:30:00,82.18,82.25,81.9,82.13,101100.0,56.9725,57.0211,56.7784,56.9379,101100.0
2007-12-13 15:00:00,82.13,82.23,81.74,82.19,117900.0,56.9379,57.0072,56.6675,56.9795,117900.0
2007-12-13 15:30:00,82.21,82.25,81.88,82.19,133900.0,56.9933,57.0211,56.7645,56.9795,133900.0
2007-12-14 09:30:00,81.08,81.63,80.8,81.34,180300.0,56.2099,56.5912,56.0158,56.3902,180300.0
2007-12-14 10:00:00,81.31,81.9,81.31,81.77,128800.0,56.3694,56.7784,56.3694,56.6883,128800.0
2007-12-14 10:30:00,81.76,82.33,81.51,82.33,88500.0,56.6814,57.0765,56.508,57.0765,88500.0
2007-12-14 11:00:00,82.36,82.72,81.79,81.79,111400.0,57.0973,57.3469,56.7021,56.7021,111400.0
2007-12-14 11:30:00,81.81,82.22,81.67,81.82,91800.0,56.716,57.0003,56.619,56.7229,91800.0
2007-12-14 12:00:00,81.81,82.15,81.68,81.91,88100.0,56.716,56.9517,56.6259,56.7853,88100.0
2007-12-14 12:30:00,81.85,82.1,81.69,82.02,119400.0,56.7437,56.9171,56.6328,56.8616,119400.0
2007-12-14 13:00:00,82.02,82.16,81.85,82.04,75500.0,56.8616,56.9587,56.7437,56.8755,75500.0
2007-12-14 13:30:00,82.08,82.17,81.75,81.84,61800.0,56.9032,56.9656,56.6744,56.7368,61800.0
2007-12-14 14:00:00,81.83,82.04,81.62,81.9,67000.0,56.7299,56.8755,56.5843,56.7784,67000.0
2007-12-14 14:30:00,81.89,82.23,81.57,81.8,97300.0,56.7715,57.0072,56.5496,56.7091,97300.0
2007-12-14 15:00:00,81.75,82.01,81.7,81.87,115000.0,56.6744,56.8547,56.6398,56.7576,115000.0
2007-12-14 15:30:00,81.87,82.07,81.52,81.52,155000.0,56.7576,56.8963,56.515,56.515,155000.0
2007-12-17 09:30:00,81.14,82.11,80.74,81.62,88700.0,56.2515,56.924,55.9742,56.5843,88700.0
2007-12-17 10:00:00,81.64,82.63,81.42,82.5,145900.0,56.5982,57.2845,56.4456,57.1944,145900.0
2007-12-17 10:30:00,82.47,82.52,82.17,82.26,78700.0,57.1736,57.2082,56.9656,57.028,78700.0
2007-12-17 11:00:00,82.25,82.34,81.87,81.87,70600.0,57.0211,57.0834,56.7576,56.7576,70600.0
2007-12-17 11:30:00,81.94,81.99,81.6,81.8,32100.0,56.8061,56.8408,56.5704,56.7091,32100.0
2007-12-17 12:00:00,81.84,82.09,81.74,81.98,36900.0,56.7368,56.9101,56.6675,56.8339,36900.0
2007-12-17 12:30:00,81.96,82.05,81.78,81.99,59600.0,56.82,56.8824,56.6952,56.8408,59600.0
2007-12-17 13:00:00,81.98,82.01,81.66,81.82,38600.0,56.8339,56.8547,56.612,56.7229,38600.0
2007-12-17 13:30:00,81.79,81.85,81.48,81.51,35100.0,56.7021,56.7437,56.4872,56.508,35100.0
2007-12-17 14:00:00,81.51,81.84,81.47,81.83,60000.0,56.508,56.7368,56.4803,56.7299,60000.0
2007-12-17 14:30:00,81.88,82.11,81.51,81.7,85000.0,56.7645,56.924,56.508,56.6398,85000.0
2007-12-17 15:00:00,81.68,81.7,81.38,81.51,88500.0,56.6259,56.6398,56.4179,56.508,88500.0
2007-12-17 15:30:00,81.45,81.79,81.14,81.37,186600.0,56.4664,56.7021,56.2515,56.411,186600.0
2007-12-18 09:30:00,82.0,82.5,81.24,81.66,89500.0,56.8477,57.1944,56.3209,56.612,89500.0
2007-12-18 10:00:00,81.62,82.25,81.59,82.23,64000.0,56.5843,57.0211,56.5635,57.0072,64000.0
2007-12-18 10:30:00,82.19,82.27,81.72,82.26,71900.0,56.9795,57.0349,56.6536,57.028,71900.0
2007-12-18 11:00:00,82.23,82.44,82.17,82.38,66800.0,57.0072,57.1528,56.9656,57.1112,66800.0
2007-12-18 11:30:00,82.36,82.36,81.59,81.61,135300.0,57.0973,57.0973,56.5635,56.5774,135300.0
2007-12-18 12:00:00,81.61,81.73,81.38,81.5,113800.0,56.5774,56.6606,56.4179,56.5011,113800.0
2007-12-18 12:30:00,81.5,81.59,81.36,81.48,78100.0,56.5011,56.5635,56.404,56.4872,78100.0
2007-12-18 13:00:00,81.49,82.28,81.37,82.13,110400.0,56.4942,57.0418,56.411,56.9379,110400.0
2007-12-18 13:30:00,82.09,82.35,81.84,81.92,103000.0,56.9101,57.0904,56.7368,56.7923,103000.0
2007-12-18 14:00:00,81.94,82.46,81.93,82.4,91500.0,56.8061,57.1666,56.7992,57.125,91500.0
2007-12-18 14:30:00,82.37,82.64,82.1,82.17,145100.0,57.1042,57.2914,56.9171,56.9656,145100.0
2007-12-18 15:00:00,82.13,82.62,82.08,82.55,144500.0,56.9379,57.2776,56.9032,57.229,144500.0
2007-12-18 15:30:00,82.54,82.69,81.91,82.02,192600.0,57.2221,57.3261,56.7853,56.8616,192600.0
2007-12-19 09:30:00,82.4,82.82,81.54,82.53,97500.0,57.125,57.4162,56.5288,57.2152,97500.0
2007-12-19 10:00:00,82.6,82.79,82.33,82.47,52900.0,57.2637,57.3954,57.0765,57.1736,52900.0
2007-12-19 10:30:00,82.44,82.58,82.18,82.42,68300.0,57.1528,57.2498,56.9725,57.1389,68300.0
2007-12-19 11:00:00,82.39,82.4,81.84,81.87,73200.0,57.1181,57.125,56.7368,56.7576,73200.0
2007-12-19 11:30:00,81.85,81.92,81.54,81.64,58900.0,56.7437,56.7923,56.5288,56.5982,58900.0
2007-12-19 12:00:00,81.63,81.85,81.59,81.81,54100.0,56.5912,56.7437,56.5635,56.716,54100.0
2007-12-19 12:30:00,81.79,81.79,81.4,81.53,81600.0,56.7021,56.7021,56.4318,56.5219,81600.0
2007-12-19 13:00:00,81.5,81.79,81.2,81.78,69300.0,56.5011,56.7021,56.2931,56.6952,69300.0
2007-12-19 13:30:00,81.83,81.83,81.18,81.48,54400.0,56.7299,56.7299,56.2793,56.4872,54400.0
2007-12-19 14:00:00,81.49,82.08,81.47,81.97,60900.0,56.4942,56.9032,56.4803,56.8269,60900.0
2007-12-19 14:30:00,81.98,82.43,81.76,82.14,63800.0,56.8339,57.1458,56.6814,56.9448,63800.0
2007-12-19 15:00:00,82.15,82.33,81.91,81.91,79500.0,56.9517,57.0765,56.7853,56.7853,79500.0
2007-12-19 15:30:00,81.95,82.23,81.85,81.89,93300.0,56.8131,57.0072,56.7437,56.7715,93300.0
2007-12-20 09:30:00,82.68,82.68,81.65,81.65,125000.0,57.3192,57.3192,56.6051,56.6051,125000.0
2007-12-20 10:00:00,81.62,81.79,81.43,81.53,69100.0,56.5843,56.7021,56.4526,56.5219,69100.0
2007-12-20 10:30:00,81.56,81.8,81.45,81.54,55500.0,56.5427,56.7091,56.4664,56.5288,55500.0
2007-12-20 11:00:00,81.54,81.55,81.0,81.34,121200.0,56.5288,56.5358,56.1545,56.3902,121200.0
2007-12-20 11:30:00,81.37,81.75,81.35,81.57,131100.0,56.411,56.6744,56.3971,56.5496,131100.0
2007-12-20 12:00:00,81.57,81.66,81.4,81.61,67300.0,56.5496,56.612,56.4318,56.5774,67300.0
2007-12-20 12:30:00,81.61,81.64,81.36,81.53,43700.0,56.5774,56.5982,56.404,56.5219,43700.0
2007-12-20 13:00:00,81.5,82.14,81.46,81.96,45500.0,56.5011,56.9448,56.4734,56.82,45500.0
2007-12-20 13:30:00,81.99,82.09,81.54,81.87,51600.0,56.8408,56.9101,56.5288,56.7576,51600.0
2007-12-20 14:00:00,81.86,81.99,81.65,81.94,49400.0,56.7507,56.8408,56.6051,56.8061,49400.0
2007-12-20 14:30:00,81.94,82.28,81.82,81.98,50900.0,56.8061,57.0418,56.7229,56.8339,50900.0
2007-12-20 15:00:00,81.93,82.1,81.71,81.76,49900.0,56.7992,56.9171,56.6467,56.6814,49900.0
2007-12-20 15:30:00,81.74,82.4,81.68,82.4,93900.0,56.6675,57.125,56.6259,57.125,93900.0
2007-12-21 09:30:00,82.86,83.55,82.62,83.47,373100.0,57.4439,57.9223,57.2776,57.8668,373100.0
2007-12-21 10:00:00,83.52,83.62,82.91,82.96,141300.0,57.9015,57.9708,57.4786,57.5133,141300.0
2007-12-21 10:30:00,82.97,83.14,82.82,82.95,56100.0,57.5202,57.6381,57.4162,57.5063,56100.0
2007-12-21 11:00:00,82.91,83.0,82.73,82.77,62900.0,57.4786,57.541,57.3538,57.3815,62900.0
2007-12-21 11:30:00,82.76,82.77,82.5,82.58,83500.0,57.3746,57.3815,57.1944,57.2498,83500.0
2007-12-21 12:00:00,82.59,82.81,82.5,82.59,59600.0,57.2568,57.4093,57.1944,57.2568,59600.0
2007-12-21 12:30:00,82.58,82.63,82.5,82.57,59500.0,57.2498,57.2845,57.1944,57.2429,59500.0
2007-12-21 13:00:00,82.57,82.79,82.47,82.49,55900.0,57.2429,57.3954,57.1736,57.1874,55900.0
2007-12-21 13:30:00,82.5,82.87,82.48,82.71,41600.0,57.1944,57.4509,57.1805,57.34,41600.0
2007-12-21 14:00:00,82.71,82.83,82.65,82.7,154700.0,57.34,57.4231,57.2984,57.333,154700.0
2007-12-21 14:30:00,82.72,82.98,82.68,82.9,117400.0,57.3469,57.5271,57.3192,57.4717,117400.0
2007-12-21 15:00:00,82.92,82.92,82.73,82.76,145800.0,57.4855,57.4855,57.3538,57.3746,145800.0
2007-12-21 15:30:00,82.78,82.8,82.66,82.73,146900.0,57.3885,57.4023,57.3053,57.3538,146900.0
2007-12-24 09:30:00,82.89,83.85,82.81,83.2,128100.0,57.4647,58.1303,57.4093,57.6797,128100.0
2007-12-24 10:00:00,83.19,83.47,82.81,83.04,113700.0,57.6727,57.8668,57.4093,57.5687,113700.0
2007-12-24 10:30:00,82.96,82.96,82.28,82.5,74300.0,57.5133,57.5133,57.0418,57.1944,74300.0
2007-12-24 11:00:00,82.44,82.94,82.3,82.94,31000.0,57.1528,57.4994,57.0557,57.4994,31000.0
2007-12-24 11:30:00,82.94,83.42,82.89,83.3,49100.0,57.4994,57.8322,57.4647,57.749,49100.0
2007-12-24 12:00:00,83.29,83.8,83.28,83.48,94700.0,57.742,58.0956,57.7351,57.8738,94700.0
2007-12-24 12:30:00,83.51,83.98,83.42,83.82,71900.0,57.8946,58.2204,57.8322,58.1095,71900.0
2007-12-24 13:00:00,83.92,83.92,83.85,83.85,4800.0,58.1788,58.1788,58.1303,58.1303,4800.0
2007-12-24 13:30:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:00:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:30:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:00:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:30:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-26 09:30:00,83.42,83.42,82.35,82.58,113200.0,57.8322,57.8322,57.0904,57.2498,113200.0
2007-12-26 10:00:00,82.58,82.7,82.4,82.48,58300.0,57.2498,57.333,57.125,57.1805,58300.0
2007-12-26 10:30:00,82.45,82.56,81.59,81.74,75100.0,57.1597,57.236,56.5635,56.6675,75100.0
2007-12-26 11:00:00,81.74,81.84,81.6,81.82,43000.0,56.6675,56.7368,56.5704,56.7229,43000.0
2007-12-26 11:30:00,81.8,82.03,81.76,81.92,82300.0,56.7091,56.8685,56.6814,56.7923,82300.0
2007-12-26 12:00:00,81.92,82.01,81.85,81.91,31100.0,56.7923,56.8547,56.7437,56.7853,31100.0
2007-12-26 12:30:00,81.9,81.91,81.59,81.75,31000.0,56.7784,56.7853,56.5635,56.6744,31000.0
2007-12-26 13:00:00,81.75,82.1,81.73,81.9,41900.0,56.6744,56.9171,56.6606,56.7784,41900.0
2007-12-26 13:30:00,81.9,82.38,81.71,82.34,47600.0,56.7784,57.1112,56.6467,57.0834,47600.0
2007-12-26 14:00:00,82.39,82.39,82.25,82.25,46100.0,57.1181,57.1181,57.0211,57.0211,46100.0
2007-12-26 14:30:00,82.27,82.51,82.27,82.43,46800.0,57.0349,57.2013,57.0349,57.1458,46800.0
2007-12-26 15:00:00,82.43,82.77,82.35,82.53,33300.0,57.1458,57.3815,57.0904,57.2152,33300.0
2007-12-26 15:30:00,82.52,82.81,82.34,82.59,79800.0,57.2082,57.4093,57.0834,57.2568,79800.0
2007-12-27 09:30:00,82.38,82.38,81.34,81.47,201600.0,57.1112,57.1112,56.3902,56.4803,201600.0
2007-12-27 10:00:00,81.45,81.49,80.53,80.67,106200.0,56.4664,56.4942,55.8286,55.9257,106200.0
2007-12-27 10:30:00,80.68,80.86,80.5,80.8,79100.0,55.9326,56.0574,55.8078,56.0158,79100.0
2007-12-27 11:00:00,80.8,81.71,80.8,81.58,46100.0,56.0158,56.6467,56.0158,56.5566,46100.0
2007-12-27 11:30:00,81.58,81.69,81.4,81.63,18600.0,56.5566,56.6328,56.4318,56.5912,18600.0
2007-12-27 12:00:00,81.62,81.62,80.81,80.87,62100.0,56.5843,56.5843,56.0227,56.0643,62100.0
2007-12-27 12:30:00,80.85,81.14,80.77,81.07,46600.0,56.0505,56.2515,55.995,56.203,46600.0
2007-12-27 13:00:00,81.09,81.58,81.09,81.57,36500.0,56.2169,56.5566,56.2169,56.5496,36500.0
2007-12-27 13:30:00,81.58,81.7,81.39,81.44,36500.0,56.5566,56.6398,56.4248,56.4595,36500.0
2007-12-27 14:00:00,81.42,81.84,81.42,81.55,41000.0,56.4456,56.7368,56.4456,56.5358,41000.0
2007-12-27 14:30:00,81.54,81.56,80.8,80.86,91700.0,56.5288,56.5427,56.0158,56.0574,91700.0
2007-12-27 15:00:00,80.91,81.16,80.66,80.75,90900.0,56.0921,56.2654,55.9188,55.9812,90900.0
2007-12-27 15:30:00,80.75,80.75,80.46,80.5,186000.0,55.9812,55.9812,55.7801,55.8078,186000.0
2007-12-28 09:30:00,80.6,81.1,79.92,80.05,167400.0,55.8772,56.2238,55.4057,55.4959,167400.0
2007-12-28 10:00:00,80.06,80.1,79.52,80.03,67900.0,55.5028,55.5305,55.1284,55.482,67900.0
2007-12-28 10:30:00,80.05,80.06,79.73,79.74,15100.0,55.4959,55.5028,55.274,55.281,15100.0
2007-12-28 11:00:00,79.78,80.08,79.66,80.01,75100.0,55.3087,55.5167,55.2255,55.4681,75100.0
2007-12-28 11:30:00,80.0,80.26,79.8,79.8,38600.0,55.4612,55.6415,55.3226,55.3226,38600.0
2007-12-28 12:00:00,79.85,79.99,79.73,79.85,62900.0,55.3572,55.4543,55.274,55.3572,62900.0
2007-12-28 12:30:00,79.85,79.93,79.63,79.8,51300.0,55.3572,55.4127,55.2047,55.3226,51300.0
2007-12-28 13:00:00,79.79,80.0,79.72,79.85,23600.0,55.3156,55.4612,55.2671,55.3572,23600.0
2007-12-28 13:30:00,79.84,79.95,79.75,79.91,34900.0,55.3503,55.4265,55.2879,55.3988,34900.0
2007-12-28 14:00:00,79.94,79.95,79.79,79.81,20600.0,55.4196,55.4265,55.3156,55.3295,20600.0
2007-12-28 14:30:00,79.81,80.01,79.8,79.87,40300.0,55.3295,55.4681,55.3226,55.3711,40300.0
2007-12-28 15:00:00,79.89,80.08,79.76,79.96,36000.0,55.3849,55.5167,55.2948,55.4335,36000.0
2007-12-28 15:30:00,80.0,80.05,79.83,79.93,98800.0,55.4612,55.4959,55.3433,55.4127,98800.0
2007-12-31 09:30:00,79.57,80.13,79.15,79.55,60200.0,55.1631,55.5513,54.8719,55.1492,60200.0
2007-12-31 10:00:00,79.58,80.12,79.58,79.97,27200.0,55.17,55.5444,55.17,55.4404,27200.0
2007-12-31 10:30:00,79.99,79.99,79.58,79.92,26600.0,55.4543,55.4543,55.17,55.4057,26600.0
2007-12-31 11:00:00,79.85,79.99,79.61,79.61,42600.0,55.3572,55.4543,55.1908,55.1908,42600.0
2007-12-31 11:30:00,79.61,79.75,79.55,79.57,36500.0,55.1908,55.2879,55.1492,55.1631,36500.0
2007-12-31 12:00:00,79.59,79.93,79.54,79.89,65600.0,55.177,55.4127,55.1423,55.3849,65600.0
2007-12-31 12:30:00,79.94,80.25,79.84,80.19,37900.0,55.4196,55.6345,55.3503,55.5929,37900.0
2007-12-31 13:00:00,80.18,80.8,80.11,80.72,36300.0,55.586,56.0158,55.5375,55.9604,36300.0
2007-12-31 13:30:00,80.72,80.91,80.54,80.88,28500.0,55.9604,56.0921,55.8356,56.0713,28500.0
2007-12-31 14:00:00,80.88,81.07,80.76,80.99,31300.0,56.0713,56.203,55.9881,56.1475,31300.0
2007-12-31 14:30:00,81.02,81.02,80.64,80.93,32500.0,56.1683,56.1683,55.9049,56.1059,32500.0
2007-12-31 15:00:00,80.91,81.09,80.76,80.79,53300.0,56.0921,56.2169,55.9881,56.0089,53300.0
2007-12-31 15:30:00,80.76,80.77,79.86,79.97,137100.0,55.9881,55.995,55.3641,55.4404,137100.0
2008-01-02 09:30:00,80.07,80.12,79.21,79.9,110900.0,55.5097,55.5444,54.9135,55.3919,110900.0
2008-01-02 10:00:00,79.83,79.98,79.0,79.62,110900.0,55.3433,55.4473,54.7679,55.1978,110900.0
2008-01-02 10:30:00,79.63,79.85,79.44,79.57,40600.0,55.2047,55.3572,55.073,55.1631,40600.0
2008-01-02 11:00:00,79.54,79.66,79.06,79.07,122700.0,55.1423,55.2255,54.8095,54.8165,122700.0
2008-01-02 11:30:00,79.07,79.15,79.0,79.08,61600.0,54.8165,54.8719,54.7679,54.8234,61600.0
2008-01-02 12:00:00,79.11,79.11,78.5,78.62,95400.0,54.8442,54.8442,54.4213,54.5045,95400.0
2008-01-02 12:30:00,78.61,78.71,78.35,78.4,61100.0,54.4976,54.5669,54.3173,54.352,61100.0
2008-01-02 13:00:00,78.4,78.76,78.4,78.74,77400.0,54.352,54.6016,54.352,54.5877,77400.0
2008-01-02 13:30:00,78.74,79.47,78.67,79.03,118900.0,54.5877,55.0938,54.5392,54.7887,118900.0
2008-01-02 14:00:00,79.09,79.88,78.94,79.45,128800.0,54.8303,55.378,54.7263,55.0799,128800.0
2008-01-02 14:30:00,79.47,79.69,79.17,79.21,85600.0,55.0938,55.2463,54.8858,54.9135,85600.0
2008-01-02 15:00:00,79.21,79.31,78.9,78.95,59000.0,54.9135,54.9829,54.6986,54.7333,59000.0
2008-01-02 15:30:00,78.91,79.14,78.63,78.77,142600.0,54.7055,54.865,54.5114,54.6085,142600.0
2008-01-03 09:30:00,78.91,79.35,78.21,78.36,93400.0,54.7055,55.0106,54.2203,54.3242,93400.0
2008-01-03 10:00:00,78.36,79.27,78.35,79.24,85600.0,54.3242,54.9551,54.3173,54.9343,85600.0
2008-01-03 10:30:00,79.29,79.62,78.42,78.62,96700.0,54.969,55.1978,54.3658,54.5045,96700.0
2008-01-03 11:00:00,78.57,78.62,78.03,78.1,72500.0,54.4698,54.5045,54.0955,54.144,72500.0
2008-01-03 11:30:00,78.09,78.16,77.7,77.79,73200.0,54.1371,54.1856,53.8667,53.9291,73200.0
2008-01-03 12:00:00,77.77,77.91,77.65,77.76,56400.0,53.9152,54.0123,53.832,53.9083,56400.0
2008-01-03 12:30:00,77.79,77.94,77.72,77.94,111400.0,53.9291,54.0331,53.8806,54.0331,111400.0
2008-01-03 13:00:00,77.9,77.93,77.4,77.44,79400.0,54.0053,54.0261,53.6587,53.6864,79400.0
2008-01-03 13:30:00,77.46,77.5,77.04,77.18,113500.0,53.7003,53.728,53.4091,53.5062,113500.0
2008-01-03 14:00:00,77.16,77.29,77.02,77.21,107800.0,53.4923,53.5825,53.3953,53.527,107800.0
2008-01-03 14:30:00,77.22,77.45,77.16,77.25,100300.0,53.5339,53.6934,53.4923,53.5547,100300.0
2008-01-03 15:00:00,77.24,77.38,76.63,76.74,134100.0,53.5478,53.6449,53.1249,53.2012,134100.0
2008-01-03 15:30:00,76.75,77.08,76.7,76.95,209900.0,53.2081,53.4369,53.1734,53.3467,209900.0
2008-01-04 09:30:00,76.45,76.45,75.04,75.06,278700.0,53.0001,53.0001,52.0226,52.0365,278700.0
2008-01-04 10:00:00,75.08,75.25,74.89,75.01,261500.0,52.0503,52.1682,51.9186,52.0018,261500.0
2008-01-04 10:30:00,75.03,76.0,75.03,75.43,95800.0,52.0157,52.6881,52.0157,52.293,95800.0
2008-01-04 11:00:00,75.41,75.65,74.92,75.52,84500.0,52.2791,52.4455,51.9394,52.3554,84500.0
2008-01-04 11:30:00,75.51,75.61,75.27,75.54,88700.0,52.3484,52.4178,52.1821,52.3692,88700.0
2008-01-04 12:00:00,75.58,76.16,75.18,75.18,89300.0,52.397,52.7991,52.1197,52.1197,89300.0
2008-01-04 12:30:00,75.17,75.17,74.8,74.93,115200.0,52.1127,52.1127,51.8562,51.9464,115200.0
2008-01-04 13:00:00,74.87,74.91,74.52,74.77,62300.0,51.9048,51.9325,51.6621,51.8354,62300.0
2008-01-04 13:30:00,74.77,74.8,74.23,74.46,81100.0,51.8354,51.8562,51.4611,51.6205,81100.0
2008-01-04 14:00:00,74.43,74.5,73.94,73.95,128300.0,51.5997,51.6482,51.26,51.267,128300.0
2008-01-04 14:30:00,73.94,74.38,73.69,74.29,161200.0,51.26,51.5651,51.0867,51.5027,161200.0
2008-01-04 15:00:00,74.26,75.06,74.25,74.88,125700.0,51.4819,52.0365,51.4749,51.9117,125700.0
2008-01-04 15:30:00,74.88,75.0,74.49,74.49,258200.0,51.9117,51.9949,51.6413,51.6413,258200.0
2008-01-07 09:30:00,74.96,75.57,74.16,75.22,469300.0,51.9671,52.39,51.4125,52.1474,469300.0
2008-01-07 10:00:00,75.22,75.42,74.41,74.43,309500.0,52.1474,52.2861,51.5859,51.5997,309500.0
2008-01-07 10:30:00,74.5,74.53,73.12,73.98,275200.0,51.6482,51.669,50.6915,51.2877,275200.0
2008-01-07 11:00:00,73.98,74.75,73.93,74.74,76000.0,51.2877,51.8216,51.2531,51.8146,76000.0
2008-01-07 11:30:00,74.72,75.44,74.7,75.41,123000.0,51.8008,52.2999,51.7869,52.2791,123000.0
2008-01-07 12:00:00,75.41,75.45,74.98,75.34,88500.0,52.2791,52.3068,51.981,52.2306,88500.0
2008-01-07 12:30:00,75.33,75.95,75.09,75.85,134700.0,52.2237,52.6535,52.0573,52.5842,134700.0
2008-01-07 13:00:00,75.81,75.81,75.26,75.37,103500.0,52.5564,52.5564,52.1751,52.2514,103500.0
2008-01-07 13:30:00,75.36,75.36,74.75,75.02,102200.0,52.2445,52.2445,51.8216,52.0087,102200.0
2008-01-07 14:00:00,75.06,75.2,74.78,74.88,165800.0,52.0365,52.1335,51.8424,51.9117,165800.0
2008-01-07 14:30:00,74.86,75.51,74.83,75.29,191300.0,51.8978,52.3484,51.877,52.1959,191300.0
2008-01-07 15:00:00,75.28,75.44,74.9,74.9,145400.0,52.189,52.2999,51.9256,51.9256,145400.0
2008-01-07 15:30:00,74.92,75.73,74.66,75.5,320100.0,51.9394,52.501,51.7592,52.3415,320100.0
2008-01-08 09:30:00,76.25,77.73,75.32,76.25,243700.0,52.8615,53.8875,52.2167,52.8615,243700.0
2008-01-08 10:00:00,76.21,76.27,75.08,75.27,152900.0,52.8337,52.8753,52.0503,52.1821,152900.0
2008-01-08 10:30:00,75.29,75.57,74.79,75.11,88900.0,52.1959,52.39,51.8493,52.0711,88900.0
2008-01-08 11:00:00,75.07,75.19,74.47,74.62,86600.0,52.0434,52.1266,51.6274,51.7314,86600.0
2008-01-08 11:30:00,74.63,74.86,74.13,74.77,210000.0,51.7384,51.8978,51.3917,51.8354,210000.0
2008-01-08 12:00:00,74.75,74.89,74.27,74.85,89000.0,51.8216,51.9186,51.4888,51.8909,89000.0
2008-01-08 12:30:00,74.86,74.86,74.52,74.64,59600.0,51.8978,51.8978,51.6621,51.7453,59600.0
2008-01-08 13:00:00,74.61,75.16,74.51,75.1,64000.0,51.7245,52.1058,51.6552,52.0642,64000.0
2008-01-08 13:30:00,75.17,75.19,74.6,75.05,49700.0,52.1127,52.1266,51.7176,52.0295,49700.0
2008-01-08 14:00:00,75.07,75.32,74.71,75.22,44300.0,52.0434,52.2167,51.7938,52.1474,44300.0
2008-01-08 14:30:00,75.18,75.3,74.3,74.3,86300.0,52.1197,52.2029,51.5096,51.5096,86300.0
2008-01-08 15:00:00,74.24,74.31,73.76,73.91,188000.0,51.468,51.5165,51.1352,51.2392,188000.0
2008-01-08 15:30:00,73.96,74.49,73.59,73.67,283500.0,51.2739,51.6413,51.0174,51.0728,283500.0
2008-01-09 09:30:00,73.96,73.96,72.68,72.87,333600.0,51.2739,51.2739,50.3865,50.5182,333600.0
2008-01-09 10:00:00,72.88,73.11,72.11,72.7,224700.0,50.5252,50.6846,49.9913,50.4004,224700.0
2008-01-09 10:30:00,72.7,73.56,72.29,73.06,112400.0,50.4004,50.9966,50.1161,50.6499,112400.0
2008-01-09 11:00:00,73.09,73.82,73.03,73.17,89000.0,50.6707,51.1768,50.6291,50.7262,89000.0
2008-01-09 11:30:00,73.17,73.18,72.5,72.73,61700.0,50.7262,50.7331,50.2617,50.4212,61700.0
2008-01-09 12:00:00,72.81,73.25,72.53,73.25,50700.0,50.4766,50.7817,50.2825,50.7817,50700.0
2008-01-09 12:30:00,73.22,73.23,72.5,72.87,82100.0,50.7609,50.7678,50.2617,50.5182,82100.0
2008-01-09 13:00:00,72.91,72.91,72.18,72.42,72900.0,50.546,50.546,50.0399,50.2063,72900.0
2008-01-09 13:30:00,72.42,72.63,72.03,72.12,139900.0,50.2063,50.3518,49.9359,49.9983,139900.0
2008-01-09 14:00:00,72.11,72.38,71.75,72.32,247000.0,49.9913,50.1785,49.7418,50.1369,247000.0
2008-01-09 14:30:00,72.32,73.43,72.21,73.2,213700.0,50.1369,50.9065,50.0607,50.747,213700.0
2008-01-09 15:00:00,73.22,74.36,73.14,74.36,410600.0,50.7609,51.5512,50.7054,51.5512,410600.0
2008-01-09 15:30:00,74.37,75.09,74.03,75.05,378300.0,51.5581,52.0573,51.3224,52.0295,378300.0
2008-01-10 09:30:00,74.37,75.0,73.31,73.79,420900.0,51.5581,51.9949,50.8233,51.156,420900.0
2008-01-10 10:00:00,73.8,74.2,73.02,73.88,356100.0,51.163,51.4403,50.6222,51.2184,356100.0
2008-01-10 10:30:00,73.88,73.98,72.65,72.72,126600.0,51.2184,51.2877,50.3657,50.4142,126600.0
2008-01-10 11:00:00,72.69,72.7,72.07,72.14,196200.0,50.3934,50.4004,49.9636,50.0121,196200.0
2008-01-10 11:30:00,72.16,72.7,72.16,72.47,180900.0,50.026,50.4004,50.026,50.2409,180900.0
2008-01-10 12:00:00,72.47,73.77,72.3,73.16,336800.0,50.2409,51.1422,50.1231,50.7193,336800.0
2008-01-10 12:30:00,73.07,73.4,72.52,73.17,221300.0,50.6569,50.8857,50.2756,50.7262,221300.0
2008-01-10 13:00:00,73.21,73.4,72.04,72.19,319400.0,50.7539,50.8857,49.9428,50.0468,319400.0
2008-01-10 13:30:00,72.22,72.29,71.58,71.75,262800.0,50.0676,50.1161,49.6239,49.7418,262800.0
2008-01-10 14:00:00,71.76,72.79,71.56,72.62,238000.0,49.7487,50.4628,49.61,50.3449,238000.0
2008-01-10 14:30:00,72.6,73.15,72.56,73.01,200400.0,50.331,50.7123,50.3033,50.6153,200400.0
2008-01-10 15:00:00,73.03,74.2,72.96,74.13,430200.0,50.6291,51.4403,50.5806,51.3917,430200.0
2008-01-10 15:30:00,74.13,74.69,73.01,73.29,485800.0,51.3917,51.78,50.6153,50.8094,485800.0
2008-01-11 09:30:00,72.84,72.84,71.27,72.5,304300.0,50.4974,50.4974,49.409,50.2617,304300.0
2008-01-11 10:00:00,72.46,72.54,71.94,72.17,206200.0,50.234,50.2894,49.8735,50.0329,206200.0
2008-01-11 10:30:00,72.2,72.55,71.94,72.16,190400.0,50.0537,50.2964,49.8735,50.026,190400.0
2008-01-11 11:00:00,72.16,72.52,71.89,72.14,192100.0,50.026,50.2756,49.8388,50.0121,192100.0
2008-01-11 11:30:00,72.15,72.67,72.02,72.16,155400.0,50.0191,50.3796,49.9289,50.026,155400.0
2008-01-11 12:00:00,72.18,72.27,71.9,72.04,77800.0,50.0399,50.1023,49.8458,49.9428,77800.0
2008-01-11 12:30:00,72.06,72.38,71.94,72.22,116400.0,49.9567,50.1785,49.8735,50.0676,116400.0
2008-01-11 13:00:00,72.22,72.24,71.45,71.78,133500.0,50.0676,50.0815,49.5338,49.7626,133500.0
2008-01-11 13:30:00,71.76,71.85,71.17,71.17,86400.0,49.7487,49.8111,49.3397,49.3397,86400.0
2008-01-11 14:00:00,71.15,71.34,70.84,71.3,98800.0,49.3258,49.4575,49.1109,49.4298,98800.0
2008-01-11 14:30:00,71.3,71.55,70.81,71.06,103100.0,49.4298,49.6031,49.0901,49.2634,103100.0
2008-01-11 15:00:00,71.04,71.11,70.33,70.74,242300.0,49.2495,49.2981,48.7573,49.0416,242300.0
2008-01-11 15:30:00,70.75,71.3,70.66,70.91,232300.0,49.0485,49.4298,48.9861,49.1594,232300.0
2008-01-14 09:30:00,71.71,71.71,70.8,71.12,203800.0,49.714,49.714,49.0832,49.305,203800.0
2008-01-14 10:00:00,71.13,71.28,70.69,71.2,114900.0,49.3119,49.4159,49.0069,49.3605,114900.0
2008-01-14 10:30:00,71.27,71.55,71.22,71.34,81700.0,49.409,49.6031,49.3743,49.4575,81700.0
2008-01-14 11:00:00,71.34,71.95,71.15,71.55,113500.0,49.4575,49.8804,49.3258,49.6031,113500.0
2008-01-14 11:30:00,71.58,71.71,71.15,71.17,79100.0,49.6239,49.714,49.3258,49.3397,79100.0
2008-01-14 12:00:00,71.16,71.36,70.77,70.91,104000.0,49.3327,49.4714,49.0624,49.1594,104000.0
2008-01-14 12:30:00,70.93,71.43,70.85,71.39,71400.0,49.1733,49.5199,49.1178,49.4922,71400.0
2008-01-14 13:00:00,71.41,71.48,71.11,71.14,60500.0,49.5061,49.5546,49.2981,49.3189,60500.0
2008-01-14 13:30:00,71.12,71.58,71.08,71.44,68200.0,49.305,49.6239,49.2773,49.5269,68200.0
2008-01-14 14:00:00,71.46,71.5,71.3,71.34,48500.0,49.5407,49.5685,49.4298,49.4575,48500.0
2008-01-14 14:30:00,71.35,71.51,71.22,71.46,91100.0,49.4645,49.5754,49.3743,49.5407,91100.0
2008-01-14 15:00:00,71.47,71.56,71.02,71.4,92700.0,49.5477,49.61,49.2357,49.4991,92700.0
2008-01-14 15:30:00,71.4,71.45,71.13,71.27,139500.0,49.4991,49.5338,49.3119,49.409,139500.0
2008-01-15 09:30:00,70.5,70.73,69.72,70.24,223100.0,48.8752,49.0346,48.3344,48.6949,223100.0
2008-01-15 10:00:00,70.23,70.47,70.15,70.16,114500.0,48.688,48.8544,48.6325,48.6395,114500.0
2008-01-15 10:30:00,70.17,70.31,70.0,70.02,130300.0,48.6464,48.7435,48.5286,48.5424,130300.0
2008-01-15 11:00:00,70.03,70.42,70.0,70.07,108500.0,48.5494,48.8197,48.5286,48.5771,108500.0
2008-01-15 11:30:00,70.07,70.14,69.9,70.14,131400.0,48.5771,48.6256,48.4592,48.6256,131400.0
2008-01-15 12:00:00,70.09,70.36,69.9,70.21,108400.0,48.5909,48.7781,48.4592,48.6741,108400.0
2008-01-15 12:30:00,70.24,70.41,70.0,70.4,181400.0,48.6949,48.8128,48.5286,48.8059,181400.0
2008-01-15 13:00:00,70.39,71.0,70.32,70.58,110900.0,48.7989,49.2218,48.7504,48.9306,110900.0
2008-01-15 13:30:00,70.54,70.81,70.32,70.43,62500.0,48.9029,49.0901,48.7504,48.8267,62500.0
2008-01-15 14:00:00,70.38,70.9,70.29,70.8,128200.0,48.792,49.1525,48.7296,49.0832,128200.0
2008-01-15 14:30:00,70.73,70.92,70.32,70.39,147900.0,49.0346,49.1664,48.7504,48.7989,147900.0
2008-01-15 15:00:00,70.36,70.6,70.06,70.56,100900.0,48.7781,48.9445,48.5701,48.9168,100900.0
2008-01-15 15:30:00,70.54,70.84,70.23,70.23,275600.0,48.9029,49.1109,48.688,48.688,275600.0
2008-01-16 09:30:00,69.74,71.5,69.74,70.81,206400.0,48.3483,49.5685,48.3483,49.0901,206400.0
2008-01-16 10:00:00,70.83,71.0,70.25,70.29,100600.0,49.104,49.2218,48.7019,48.7296,100600.0
2008-01-16 10:30:00,70.35,71.03,70.35,71.0,160300.0,48.7712,49.2426,48.7712,49.2218,160300.0
2008-01-16 11:00:00,71.0,71.71,70.95,71.63,172400.0,49.2218,49.714,49.1872,49.6586,172400.0
2008-01-16 11:30:00,71.63,72.19,71.29,72.03,137800.0,49.6586,50.0468,49.4229,49.9359,137800.0
2008-01-16 12:00:00,72.06,72.45,71.94,71.97,175000.0,49.9567,50.2271,49.8735,49.8943,175000.0
2008-01-16 12:30:00,71.97,72.26,71.97,72.09,123000.0,49.8943,50.0953,49.8943,49.9775,123000.0
2008-01-16 13:00:00,72.08,72.45,71.65,72.11,139000.0,49.9705,50.2271,49.6724,49.9913,139000.0
2008-01-16 13:30:00,72.1,72.46,71.93,72.09,108700.0,49.9844,50.234,49.8666,49.9775,108700.0
2008-01-16 14:00:00,72.12,72.3,71.78,72.3,121400.0,49.9983,50.1231,49.7626,50.1231,121400.0
2008-01-16 14:30:00,72.34,72.94,72.27,72.47,262100.0,50.1508,50.5668,50.1023,50.2409,262100.0
2008-01-16 15:00:00,72.51,72.61,72.14,72.61,157500.0,50.2686,50.338,50.0121,50.338,157500.0
2008-01-16 15:30:00,72.61,72.73,71.86,71.95,297400.0,50.338,50.4212,49.818,49.8804,297400.0
2008-01-17 09:30:00,72.78,73.1,71.97,72.89,179600.0,50.4558,50.6777,49.8943,50.5321,179600.0
2008-01-17 10:00:00,72.8,73.24,71.93,72.06,185000.0,50.4697,50.7747,49.8666,49.9567,185000.0
2008-01-17 10:30:00,72.07,72.68,71.89,72.58,182000.0,49.9636,50.3865,49.8388,50.3172,182000.0
2008-01-17 11:00:00,72.59,73.18,72.51,72.8,113100.0,50.3241,50.7331,50.2686,50.4697,113100.0
2008-01-17 11:30:00,72.76,72.94,72.29,72.79,141300.0,50.442,50.5668,50.1161,50.4628,141300.0
2008-01-17 12:00:00,72.73,72.81,72.44,72.69,93500.0,50.4212,50.4766,50.2201,50.3934,93500.0
2008-01-17 12:30:00,72.66,73.24,72.58,72.78,105500.0,50.3726,50.7747,50.3172,50.4558,105500.0
2008-01-17 13:00:00,72.72,73.28,72.56,73.21,123700.0,50.4142,50.8025,50.3033,50.7539,123700.0
2008-01-17 13:30:00,73.21,73.29,73.08,73.25,148800.0,50.7539,50.8094,50.6638,50.7817,148800.0
2008-01-17 14:00:00,73.2,73.45,72.83,72.99,220500.0,50.747,50.9203,50.4905,50.6014,220500.0
2008-01-17 14:30:00,72.97,73.09,72.69,73.06,194200.0,50.5876,50.6707,50.3934,50.6499,194200.0
2008-01-17 15:00:00,73.03,73.03,72.5,72.62,233900.0,50.6291,50.6291,50.2617,50.3449,233900.0
2008-01-17 15:30:00,72.62,72.92,72.11,72.3,331600.0,50.3449,50.5529,49.9913,50.1231,331600.0
2008-01-18 09:30:00,72.86,73.62,71.78,72.35,511900.0,50.5113,51.0382,49.7626,50.1577,511900.0
2008-01-18 10:00:00,72.39,73.04,71.95,72.81,397900.0,50.1855,50.6361,49.8804,50.4766,397900.0
2008-01-18 10:30:00,72.83,72.91,72.24,72.42,192800.0,50.4905,50.546,50.0815,50.2063,192800.0
2008-01-18 11:00:00,72.39,72.53,71.1,71.57,231100.0,50.1855,50.2825,49.2911,49.617,231100.0
2008-01-18 11:30:00,71.59,71.9,70.6,71.02,221200.0,49.6308,49.8458,48.9445,49.2357,221200.0
2008-01-18 12:00:00,71.07,71.63,71.03,71.59,196800.0,49.2703,49.6586,49.2426,49.6308,196800.0
2008-01-18 12:30:00,71.62,71.62,70.27,70.66,316100.0,49.6516,49.6516,48.7157,48.9861,316100.0
2008-01-18 13:00:00,70.62,70.94,70.14,70.48,166400.0,48.9584,49.1802,48.6256,48.8613,166400.0
2008-01-18 13:30:00,70.49,70.82,70.25,70.55,94900.0,48.8683,49.097,48.7019,48.9098,94900.0
2008-01-18 14:00:00,70.61,70.9,70.33,70.44,108100.0,48.9514,49.1525,48.7573,48.8336,108100.0
2008-01-18 14:30:00,70.48,70.64,70.06,70.64,162500.0,48.8613,48.9722,48.5701,48.9722,162500.0
2008-01-18 15:00:00,70.59,70.91,70.33,70.46,164100.0,48.9376,49.1594,48.7573,48.8475,164100.0
2008-01-18 15:30:00,70.46,71.19,70.39,70.6,307000.0,48.8475,49.3535,48.7989,48.9445,307000.0
2008-01-22 09:30:00,67.48,71.02,66.05,70.01,442200.0,46.7815,49.2357,45.7902,48.5355,442200.0
2008-01-22 10:00:00,69.91,72.62,69.9,72.52,496300.0,48.4662,50.3449,48.4592,50.2756,496300.0
2008-01-22 10:30:00,72.51,74.85,71.61,72.25,1021800.0,50.2686,51.8909,49.6447,50.0884,1021800.0
2008-01-22 11:00:00,72.27,74.17,72.0,72.83,321400.0,50.1023,51.4195,49.9151,50.4905,321400.0
2008-01-22 11:30:00,72.84,73.25,72.29,72.48,414000.0,50.4974,50.7817,50.1161,50.2479,414000.0
2008-01-22 12:00:00,72.53,73.67,72.48,73.24,200400.0,50.2825,51.0728,50.2479,50.7747,200400.0
2008-01-22 12:30:00,73.27,73.97,72.91,73.83,115300.0,50.7955,51.2808,50.546,51.1838,115300.0
2008-01-22 13:00:00,73.84,74.39,73.31,73.44,167600.0,51.1907,51.572,50.8233,50.9134,167600.0
2008-01-22 13:30:00,73.45,73.92,73.3,73.71,143300.0,50.9203,51.2462,50.8163,51.1006,143300.0
2008-01-22 14:00:00,73.7,73.7,72.8,73.29,145500.0,51.0936,51.0936,50.4697,50.8094,145500.0
2008-01-22 14:30:00,73.28,73.4,72.9,73.27,246100.0,50.8025,50.8857,50.539,50.7955,246100.0
2008-01-22 15:00:00,73.27,73.96,73.08,73.82,237300.0,50.7955,51.2739,50.6638,51.1768,237300.0
2008-01-22 15:30:00,73.82,74.56,73.63,73.96,413900.0,51.1768,51.6898,51.0451,51.2739,413900.0
2008-01-23 09:30:00,72.26,74.95,71.62,74.42,419700.0,50.0953,51.9602,49.6516,51.5928,419700.0
2008-01-23 10:00:00,74.41,76.11,74.25,75.43,539600.0,51.5859,52.7644,51.4749,52.293,539600.0
2008-01-23 10:30:00,75.34,75.44,74.51,74.75,224300.0,52.2306,52.2999,51.6552,51.8216,224300.0
2008-01-23 11:00:00,74.8,75.27,74.5,74.55,88100.0,51.8562,52.1821,51.6482,51.6829,88100.0
2008-01-23 11:30:00,74.51,74.99,73.94,74.71,251400.0,51.6552,51.9879,51.26,51.7938,251400.0
2008-01-23 12:00:00,74.6,75.94,74.37,75.4,172000.0,51.7176,52.6465,51.5581,52.2722,172000.0
2008-01-23 12:30:00,75.38,75.43,74.27,74.92,176300.0,52.2583,52.293,51.4888,51.9394,176300.0
2008-01-23 13:00:00,74.93,75.24,74.6,74.89,123700.0,51.9464,52.1613,51.7176,51.9186,123700.0
2008-01-23 13:30:00,74.9,75.75,74.68,75.38,120500.0,51.9256,52.5148,51.773,52.2583,120500.0
2008-01-23 14:00:00,75.38,76.7,75.09,76.61,215700.0,52.2583,53.1734,52.0573,53.111,215700.0
2008-01-23 14:30:00,76.61,76.62,75.42,75.91,199600.0,53.111,53.118,52.2861,52.6258,199600.0
2008-01-23 15:00:00,75.93,77.46,75.84,77.35,291200.0,52.6396,53.7003,52.5772,53.6241,291200.0
2008-01-23 15:30:00,77.4,77.96,77.3,77.71,456600.0,53.6587,54.0469,53.5894,53.8736,456600.0
2008-01-24 09:30:00,77.81,78.39,77.27,77.95,385800.0,53.943,54.345,53.5686,54.04,385800.0
2008-01-24 10:00:00,77.93,78.2,76.16,76.82,453300.0,54.0261,54.2133,52.7991,53.2566,453300.0
2008-01-24 10:30:00,76.82,77.39,76.65,77.04,272800.0,53.2566,53.6518,53.1388,53.4091,272800.0
2008-01-24 11:00:00,77.07,77.07,76.27,76.58,162500.0,53.4299,53.4299,52.8753,53.0902,162500.0
2008-01-24 11:30:00,76.58,77.34,76.44,77.05,99500.0,53.0902,53.6171,52.9932,53.4161,99500.0
2008-01-24 12:00:00,77.03,77.3,76.78,76.93,114300.0,53.4022,53.5894,53.2289,53.3329,114300.0
2008-01-24 12:30:00,76.93,77.04,76.2,76.67,167300.0,53.3329,53.4091,52.8268,53.1526,167300.0
2008-01-24 13:00:00,76.65,77.49,76.52,77.09,179700.0,53.1388,53.7211,53.0486,53.4438,179700.0
2008-01-24 13:30:00,77.07,77.35,76.87,77.1,213200.0,53.4299,53.6241,53.2913,53.4507,213200.0
2008-01-24 14:00:00,77.12,77.77,77.04,77.75,121100.0,53.4646,53.9152,53.4091,53.9014,121100.0
2008-01-24 14:30:00,77.76,77.77,77.07,77.27,191100.0,53.9083,53.9152,53.4299,53.5686,191100.0
2008-01-24 15:00:00,77.26,77.32,76.95,77.08,288800.0,53.5617,53.6033,53.3467,53.4369,288800.0
2008-01-24 15:30:00,77.11,77.78,77.08,77.56,278700.0,53.4577,53.9222,53.4369,53.7696,278700.0
2008-01-25 09:30:00,78.37,78.86,77.74,78.37,314800.0,54.3312,54.6709,53.8944,54.3312,314800.0
2008-01-25 10:00:00,78.31,78.83,77.79,77.82,147100.0,54.2896,54.6501,53.9291,53.9499,147100.0
2008-01-25 10:30:00,77.82,78.31,77.31,77.52,286400.0,53.9499,54.2896,53.5963,53.7419,286400.0
2008-01-25 11:00:00,77.46,77.95,77.07,77.23,153000.0,53.7003,54.04,53.4299,53.5409,153000.0
2008-01-25 11:30:00,77.25,77.54,77.09,77.13,176900.0,53.5547,53.7558,53.4438,53.4715,176900.0
2008-01-25 12:00:00,77.16,77.41,77.04,77.13,65300.0,53.4923,53.6656,53.4091,53.4715,65300.0
2008-01-25 12:30:00,77.1,77.2,76.25,76.35,111900.0,53.4507,53.5201,52.8615,52.9308,111900.0
2008-01-25 13:00:00,76.38,76.52,75.97,75.98,112800.0,52.9516,53.0486,52.6673,52.6743,112800.0
2008-01-25 13:30:00,76.0,76.0,75.01,75.31,239600.0,52.6881,52.6881,52.0018,52.2098,239600.0
2008-01-25 14:00:00,75.3,75.81,75.25,75.51,192800.0,52.2029,52.5564,52.1682,52.3484,192800.0
2008-01-25 14:30:00,75.48,75.75,74.61,75.46,133600.0,52.3276,52.5148,51.7245,52.3138,133600.0
2008-01-25 15:00:00,75.41,76.37,75.28,76.06,169300.0,52.2791,52.9447,52.189,52.7297,169300.0
2008-01-25 15:30:00,76.04,76.16,74.99,75.22,290400.0,52.7159,52.7991,51.9879,52.1474,290400.0
2008-01-28 09:30:00,75.49,76.58,74.66,76.41,176200.0,52.3346,53.0902,51.7592,52.9724,176200.0
2008-01-28 10:00:00,76.36,76.68,75.18,76.6,91900.0,52.9377,53.1596,52.1197,53.1041,91900.0
2008-01-28 10:30:00,76.58,77.48,76.36,77.37,166800.0,53.0902,53.7142,52.9377,53.6379,166800.0
2008-01-28 11:00:00,77.37,77.59,76.76,76.99,150400.0,53.6379,53.7904,53.215,53.3745,150400.0
2008-01-28 11:30:00,76.97,77.43,76.82,76.89,46600.0,53.3606,53.6795,53.2566,53.3052,46600.0
2008-01-28 12:00:00,76.94,76.98,76.51,76.71,33400.0,53.3398,53.3675,53.0417,53.1804,33400.0
2008-01-28 12:30:00,76.66,77.04,76.48,76.98,41600.0,53.1457,53.4091,53.0209,53.3675,41600.0
2008-01-28 13:00:00,76.95,77.56,76.89,77.52,61900.0,53.3467,53.7696,53.3052,53.7419,61900.0
2008-01-28 13:30:00,77.42,77.76,77.19,77.43,57200.0,53.6726,53.9083,53.5131,53.6795,57200.0
2008-01-28 14:00:00,77.46,77.91,77.42,77.55,69500.0,53.7003,54.0123,53.6726,53.7627,69500.0
2008-01-28 14:30:00,77.57,78.0,77.55,77.75,97500.0,53.7766,54.0747,53.7627,53.9014,97500.0
2008-01-28 15:00:00,77.75,78.08,77.24,77.66,117300.0,53.9014,54.1301,53.5478,53.839,117300.0
2008-01-28 15:30:00,77.74,78.42,77.6,78.33,268800.0,53.8944,54.3658,53.7974,54.3035,268800.0
2008-01-29 09:30:00,78.4,79.64,77.58,77.94,346400.0,54.352,55.2116,53.7835,54.0331,346400.0
2008-01-29 10:00:00,77.81,78.42,77.67,78.22,225000.0,53.943,54.3658,53.8459,54.2272,225000.0
2008-01-29 10:30:00,78.23,78.4,77.95,78.27,123300.0,54.2341,54.352,54.04,54.2619,123300.0
2008-01-29 11:00:00,78.29,78.44,77.82,78.39,110800.0,54.2757,54.3797,53.9499,54.345,110800.0
2008-01-29 11:30:00,78.29,78.4,78.04,78.35,57200.0,54.2757,54.352,54.1024,54.3173,57200.0
2008-01-29 12:00:00,78.34,78.42,77.74,77.93,95500.0,54.3104,54.3658,53.8944,54.0261,95500.0
2008-01-29 12:30:00,77.93,78.17,77.71,78.12,92200.0,54.0261,54.1925,53.8736,54.1579,92200.0
2008-01-29 13:00:00,78.08,78.79,78.04,78.75,85900.0,54.1301,54.6224,54.1024,54.5946,85900.0
2008-01-29 13:30:00,78.73,79.12,78.65,78.66,83700.0,54.5808,54.8511,54.5253,54.5322,83700.0
2008-01-29 14:00:00,78.63,78.68,78.33,78.46,56500.0,54.5114,54.5461,54.3035,54.3936,56500.0
2008-01-29 14:30:00,78.49,78.59,78.21,78.35,107000.0,54.4144,54.4837,54.2203,54.3173,107000.0
2008-01-29 15:00:00,78.36,78.89,78.11,78.55,173700.0,54.3242,54.6917,54.1509,54.456,173700.0
2008-01-29 15:30:00,78.55,78.62,78.21,78.59,323700.0,54.456,54.5045,54.2203,54.4837,323700.0
2008-01-30 09:30:00,78.11,78.11,76.87,77.36,200300.0,54.1509,54.1509,53.2913,53.631,200300.0
2008-01-30 10:00:00,77.37,77.81,77.37,77.5,96400.0,53.6379,53.943,53.6379,53.728,96400.0
2008-01-30 10:30:00,77.5,78.07,77.48,78.0,84600.0,53.728,54.1232,53.7142,54.0747,84600.0
2008-01-30 11:00:00,78.0,78.31,77.79,77.82,76100.0,54.0747,54.2896,53.9291,53.9499,76100.0
2008-01-30 11:30:00,77.79,77.96,77.48,77.72,81800.0,53.9291,54.0469,53.7142,53.8806,81800.0
2008-01-30 12:00:00,77.72,77.95,77.52,77.54,58500.0,53.8806,54.04,53.7419,53.7558,58500.0
2008-01-30 12:30:00,77.55,77.57,77.1,77.19,61500.0,53.7627,53.7766,53.4507,53.5131,61500.0
2008-01-30 13:00:00,77.21,77.45,77.18,77.3,70600.0,53.527,53.6934,53.5062,53.5894,70600.0
2008-01-30 13:30:00,77.3,77.45,77.24,77.39,81900.0,53.5894,53.6934,53.5478,53.6518,81900.0
2008-01-30 14:00:00,77.4,79.0,77.2,78.91,231800.0,53.6587,54.7679,53.5201,54.7055,231800.0
2008-01-30 14:30:00,78.91,79.0,77.34,78.46,187700.0,54.7055,54.7679,53.6171,54.3936,187700.0
2008-01-30 15:00:00,78.5,79.23,78.26,78.31,210700.0,54.4213,54.9274,54.2549,54.2896,210700.0
2008-01-30 15:30:00,78.35,78.4,76.94,77.14,331900.0,54.3173,54.352,53.3398,53.4785,331900.0
2008-01-31 09:30:00,75.78,78.18,75.75,78.14,275000.0,52.5356,54.1995,52.5148,54.1717,275000.0
2008-01-31 10:00:00,78.16,78.75,77.55,78.27,301100.0,54.1856,54.5946,53.7627,54.2619,301100.0
2008-01-31 10:30:00,78.26,79.5,77.89,79.45,183300.0,54.2549,55.1146,53.9984,55.0799,183300.0
2008-01-31 11:00:00,79.45,79.72,78.91,79.67,267000.0,55.0799,55.2671,54.7055,55.2324,267000.0
2008-01-31 11:30:00,79.65,80.14,79.07,79.55,266100.0,55.2186,55.5583,54.8165,55.1492,266100.0
2008-01-31 12:00:00,79.53,79.54,79.0,79.4,99300.0,55.1354,55.1423,54.7679,55.0452,99300.0
2008-01-31 12:30:00,79.45,79.66,79.0,79.24,102900.0,55.0799,55.2255,54.7679,54.9343,102900.0
2008-01-31 13:00:00,79.24,79.5,79.1,79.5,78800.0,54.9343,55.1146,54.8373,55.1146,78800.0
2008-01-31 13:30:00,79.51,79.9,79.33,79.77,81000.0,55.1215,55.3919,54.9967,55.3018,81000.0
2008-01-31 14:00:00,79.76,80.11,79.5,79.84,131400.0,55.2948,55.5375,55.1146,55.3503,131400.0
2008-01-31 14:30:00,79.83,80.21,79.68,80.14,116500.0,55.3433,55.6068,55.2394,55.5583,116500.0
2008-01-31 15:00:00,80.15,80.63,79.91,80.43,173400.0,55.5652,55.898,55.3988,55.7593,173400.0
2008-01-31 15:30:00,80.43,80.5,79.34,79.59,323600.0,55.7593,55.8078,55.0036,55.177,323600.0
2008-02-01 09:30:00,80.0,80.59,79.54,80.28,194400.0,55.4612,55.8702,55.1423,55.6553,194400.0
2008-02-01 10:00:00,80.28,81.59,80.28,81.28,372800.0,55.6553,56.5635,55.6553,56.3486,372800.0
2008-02-01 10:30:00,81.27,81.27,80.14,80.65,303600.0,56.3417,56.3417,55.5583,55.9118,303600.0
2008-02-01 11:00:00,80.65,81.25,80.3,80.9,134100.0,55.9118,56.3278,55.6692,56.0851,134100.0
2008-02-01 11:30:00,80.8,81.15,80.67,80.87,108100.0,56.0158,56.2585,55.9257,56.0643,108100.0
2008-02-01 12:00:00,80.84,81.04,80.44,80.86,111900.0,56.0435,56.1822,55.7662,56.0574,111900.0
2008-02-01 12:30:00,80.89,80.93,80.54,80.8,58700.0,56.0782,56.1059,55.8356,56.0158,58700.0
2008-02-01 13:00:00,80.78,81.89,80.78,81.26,193100.0,56.002,56.7715,56.002,56.3347,193100.0
2008-02-01 13:30:00,81.24,81.44,80.95,81.13,132700.0,56.3209,56.4595,56.1198,56.2446,132700.0
2008-02-01 14:00:00,81.12,81.74,81.02,81.59,101000.0,56.2377,56.6675,56.1683,56.5635,101000.0
2008-02-01 14:30:00,81.61,81.99,81.5,81.95,138700.0,56.5774,56.8408,56.5011,56.8131,138700.0
2008-02-01 15:00:00,81.93,81.93,81.5,81.81,137900.0,56.7992,56.7992,56.5011,56.716,137900.0
2008-02-01 15:30:00,81.81,82.02,81.57,82.0,220200.0,56.716,56.8616,56.5496,56.8477,220200.0
2008-02-04 09:30:00,81.75,81.95,79.99,80.16,269300.0,56.6744,56.8131,55.4543,55.5721,269300.0
2008-02-04 10:00:00,80.15,80.54,79.53,79.7,226800.0,55.5652,55.8356,55.1354,55.2532,226800.0
2008-02-04 10:30:00,79.67,79.74,79.02,79.18,315400.0,55.2324,55.281,54.7818,54.8927,315400.0
2008-02-04 11:00:00,79.17,79.3,78.91,79.15,281700.0,54.8858,54.9759,54.7055,54.8719,281700.0
2008-02-04 11:30:00,79.15,79.35,78.79,78.83,390000.0,54.8719,55.0106,54.6224,54.6501,390000.0
2008-02-04 12:00:00,78.82,79.05,78.8,78.91,134300.0,54.6432,54.8026,54.6293,54.7055,134300.0
2008-02-04 12:30:00,78.9,79.05,78.88,78.94,136400.0,54.6986,54.8026,54.6847,54.7263,136400.0
2008-02-04 13:00:00,78.94,79.02,78.8,78.9,121700.0,54.7263,54.7818,54.6293,54.6986,121700.0
2008-02-04 13:30:00,78.9,79.3,78.83,79.05,192500.0,54.6986,54.9759,54.6501,54.8026,192500.0
2008-02-04 14:00:00,79.05,79.59,79.03,79.37,179800.0,54.8026,55.177,54.7887,55.0244,179800.0
2008-02-04 14:30:00,79.36,79.77,78.94,79.48,106700.0,55.0175,55.3018,54.7263,55.1007,106700.0
2008-02-04 15:00:00,79.48,79.83,79.39,79.79,104800.0,55.1007,55.3433,55.0383,55.3156,104800.0
2008-02-04 15:30:00,79.8,79.89,79.44,79.71,309700.0,55.3226,55.3849,55.073,55.2602,309700.0
2008-02-05 09:30:00,78.46,79.62,77.67,79.4,304200.0,54.3936,55.1978,53.8459,55.0452,304200.0
2008-02-05 10:00:00,79.4,79.42,78.73,79.15,188400.0,55.0452,55.0591,54.5808,54.8719,188400.0
2008-02-05 10:30:00,79.16,79.71,78.8,78.9,250000.0,54.8789,55.2602,54.6293,54.6986,250000.0
2008-02-05 11:00:00,78.86,79.07,78.35,78.99,138000.0,54.6709,54.8165,54.3173,54.761,138000.0
2008-02-05 11:30:00,79.0,79.71,78.9,79.46,82700.0,54.7679,55.2602,54.6986,55.0868,82700.0
2008-02-05 12:00:00,79.46,79.57,78.94,79.0,86800.0,55.0868,55.1631,54.7263,54.7679,86800.0
2008-02-05 12:30:00,79.03,79.16,78.7,78.93,94300.0,54.7887,54.8789,54.56,54.7194,94300.0
2008-02-05 13:00:00,78.82,79.22,78.32,78.59,44800.0,54.6432,54.9205,54.2965,54.4837,44800.0
2008-02-05 13:30:00,78.69,78.8,78.16,78.39,85800.0,54.553,54.6293,54.1856,54.345,85800.0
2008-02-05 14:00:00,78.39,78.43,78.01,78.24,79400.0,54.345,54.3728,54.0816,54.2411,79400.0
2008-02-05 14:30:00,78.15,78.71,77.78,77.81,78300.0,54.1787,54.5669,53.9222,53.943,78300.0
2008-02-05 15:00:00,77.81,78.03,77.52,77.7,209900.0,53.943,54.0955,53.7419,53.8667,209900.0
2008-02-05 15:30:00,77.7,78.12,77.63,77.9,404900.0,53.8667,54.1579,53.8182,54.0053,404900.0
2008-02-06 09:30:00,78.28,78.75,77.35,77.68,144100.0,54.2688,54.5946,53.6241,53.8528,144100.0
2008-02-06 10:00:00,77.67,78.52,77.67,78.32,114200.0,53.8459,54.4352,53.8459,54.2965,114200.0
2008-02-06 10:30:00,78.31,79.07,78.2,78.35,209500.0,54.2896,54.8165,54.2133,54.3173,209500.0
2008-02-06 11:00:00,78.38,78.9,78.13,78.79,89900.0,54.3381,54.6986,54.1648,54.6224,89900.0
2008-02-06 11:30:00,78.8,79.0,78.57,78.74,82100.0,54.6293,54.7679,54.4698,54.5877,82100.0
2008-02-06 12:00:00,78.73,78.79,78.14,78.27,67600.0,54.5808,54.6224,54.1717,54.2619,67600.0
2008-02-06 12:30:00,78.27,78.4,77.69,77.77,72000.0,54.2619,54.352,53.8598,53.9152,72000.0
2008-02-06 13:00:00,77.81,78.38,77.55,78.1,148000.0,53.943,54.3381,53.7627,54.144,148000.0
2008-02-06 13:30:00,78.12,78.14,76.59,76.59,98100.0,54.1579,54.1717,53.0972,53.0972,98100.0
2008-02-06 14:00:00,76.6,77.03,76.34,76.5,239700.0,53.1041,53.4022,52.9239,53.0348,239700.0
2008-02-06 14:30:00,76.54,76.81,76.2,76.41,357100.0,53.0625,53.2497,52.8268,52.9724,357100.0
2008-02-06 15:00:00,76.4,76.54,75.71,75.97,347800.0,52.9655,53.0625,52.4871,52.6673,347800.0
2008-02-06 15:30:00,75.99,76.04,75.05,75.44,521500.0,52.6812,52.7159,52.0295,52.2999,521500.0
2008-02-07 09:30:00,76.4,77.99,75.85,76.42,780100.0,52.9655,54.0677,52.5842,52.9793,780100.0
2008-02-07 10:00:00,76.47,78.67,76.37,78.03,366200.0,53.014,54.5392,52.9447,54.0955,366200.0
2008-02-07 10:30:00,78.0,78.06,77.25,77.96,192700.0,54.0747,54.1163,53.5547,54.0469,192700.0
2008-02-07 11:00:00,77.98,78.28,77.42,77.5,144900.0,54.0608,54.2688,53.6726,53.728,144900.0
2008-02-07 11:30:00,77.52,78.22,77.45,78.06,116300.0,53.7419,54.2272,53.6934,54.1163,116300.0
2008-02-07 12:00:00,78.06,78.47,78.03,78.32,102800.0,54.1163,54.4005,54.0955,54.2965,102800.0
2008-02-07 12:30:00,78.32,79.35,78.3,79.35,200600.0,54.2965,55.0106,54.2827,55.0106,200600.0
2008-02-07 13:00:00,79.34,79.35,78.47,79.09,122400.0,55.0036,55.0106,54.4005,54.8303,122400.0
2008-02-07 13:30:00,79.16,79.69,78.87,79.69,187500.0,54.8789,55.2463,54.6778,55.2463,187500.0
2008-02-07 14:00:00,79.61,79.62,78.42,78.94,219900.0,55.1908,55.1978,54.3658,54.7263,219900.0
2008-02-07 14:30:00,78.94,79.02,78.37,78.67,140800.0,54.7263,54.7818,54.3312,54.5392,140800.0
2008-02-07 15:00:00,78.75,79.17,78.11,78.84,200600.0,54.5946,54.8858,54.1509,54.657,200600.0
2008-02-07 15:30:00,78.88,79.42,78.39,78.98,243600.0,54.6847,55.0591,54.345,54.7541,243600.0
2008-02-08 09:30:00,78.32,79.8,77.48,79.69,240500.0,54.2965,55.3226,53.7142,55.2463,240500.0
2008-02-08 10:00:00,79.68,79.87,79.15,79.64,213000.0,55.2394,55.3711,54.8719,55.2116,213000.0
2008-02-08 10:30:00,79.63,79.82,79.2,79.79,153100.0,55.2047,55.3364,54.9066,55.3156,153100.0
2008-02-08 11:00:00,79.75,79.9,79.1,79.36,202000.0,55.2879,55.3919,54.8373,55.0175,202000.0
2008-02-08 11:30:00,79.37,79.48,78.36,78.36,111400.0,55.0244,55.1007,54.3242,54.3242,111400.0
2008-02-08 12:00:00,78.39,78.78,77.99,78.76,88300.0,54.345,54.6154,54.0677,54.6016,88300.0
2008-02-08 12:30:00,78.75,78.84,78.08,78.28,170800.0,54.5946,54.657,54.1301,54.2688,170800.0
2008-02-08 13:00:00,78.29,78.44,77.86,78.31,155900.0,54.2757,54.3797,53.9776,54.2896,155900.0
2008-02-08 13:30:00,78.31,78.41,78.18,78.34,212200.0,54.2896,54.3589,54.1995,54.3104,212200.0
2008-02-08 14:00:00,78.37,78.76,78.16,78.37,86100.0,54.3312,54.6016,54.1856,54.3312,86100.0
2008-02-08 14:30:00,78.33,78.46,78.19,78.22,162200.0,54.3035,54.3936,54.2064,54.2272,162200.0
2008-02-08 15:00:00,78.23,78.35,78.02,78.29,114300.0,54.2341,54.3173,54.0885,54.2757,114300.0
2008-02-08 15:30:00,78.3,78.96,78.05,78.22,264100.0,54.2827,54.7402,54.1093,54.2272,264100.0
2008-02-11 09:30:00,78.2,78.2,77.01,77.43,122100.0,54.2133,54.2133,53.3883,53.6795,122100.0
2008-02-11 10:00:00,77.52,77.82,77.17,77.82,81200.0,53.7419,53.9499,53.4993,53.9499,81200.0
2008-02-11 10:30:00,77.8,78.07,77.51,78.07,60100.0,53.936,54.1232,53.735,54.1232,60100.0
2008-02-11 11:00:00,78.03,79.1,78.03,78.73,189300.0,54.0955,54.8373,54.0955,54.5808,189300.0
2008-02-11 11:30:00,78.72,79.09,78.56,78.84,105200.0,54.5738,54.8303,54.4629,54.657,105200.0
2008-02-11 12:00:00,78.84,79.54,78.77,79.14,104600.0,54.657,55.1423,54.6085,54.865,104600.0
2008-02-11 12:30:00,79.15,79.74,79.01,79.66,118900.0,54.8719,55.281,54.7749,55.2255,118900.0
2008-02-11 13:00:00,79.67,80.0,79.63,79.98,148800.0,55.2324,55.4612,55.2047,55.4473,148800.0
2008-02-11 13:30:00,79.99,80.37,79.81,80.06,210100.0,55.4543,55.7177,55.3295,55.5028,210100.0
2008-02-11 14:00:00,80.08,80.1,79.69,79.7,86000.0,55.5167,55.5305,55.2463,55.2532,86000.0
2008-02-11 14:30:00,79.73,79.96,79.51,79.88,106200.0,55.274,55.4335,55.1215,55.378,106200.0
2008-02-11 15:00:00,79.85,79.99,79.56,79.87,123900.0,55.3572,55.4543,55.1562,55.3711,123900.0
2008-02-11 15:30:00,79.87,80.3,79.72,80.27,288200.0,55.3711,55.6692,55.2671,55.6484,288200.0
2008-02-12 09:30:00,79.88,80.54,79.85,80.29,214300.0,55.378,55.8356,55.3572,55.6623,214300.0
2008-02-12 10:00:00,80.25,80.85,79.81,79.91,126200.0,55.6345,56.0505,55.3295,55.3988,126200.0
2008-02-12 10:30:00,79.92,81.18,79.91,81.1,152000.0,55.4057,56.2793,55.3988,56.2238,152000.0
2008-02-12 11:00:00,81.07,81.13,80.51,80.67,91100.0,56.203,56.2446,55.8148,55.9257,91100.0
2008-02-12 11:30:00,80.7,80.93,80.55,80.86,80100.0,55.9465,56.1059,55.8425,56.0574,80100.0
2008-02-12 12:00:00,80.89,80.95,80.69,80.75,46000.0,56.0782,56.1198,55.9396,55.9812,46000.0
2008-02-12 12:30:00,80.78,80.91,80.56,80.91,80000.0,56.002,56.0921,55.8494,56.0921,80000.0
2008-02-12 13:00:00,80.92,81.04,80.65,80.67,68900.0,56.099,56.1822,55.9118,55.9257,68900.0
2008-02-12 13:30:00,80.66,80.71,80.32,80.63,106700.0,55.9188,55.9534,55.683,55.898,106700.0
2008-02-12 14:00:00,80.68,80.74,79.99,80.12,75500.0,55.9326,55.9742,55.4543,55.5444,75500.0
2008-02-12 14:30:00,80.18,80.3,79.75,79.95,115000.0,55.586,55.6692,55.2879,55.4265,115000.0
2008-02-12 15:00:00,79.97,80.61,79.03,79.39,174600.0,55.4404,55.8841,54.7887,55.0383,174600.0
2008-02-12 15:30:00,79.4,79.78,78.93,79.57,186900.0,55.0452,55.3087,54.7194,55.1631,186900.0
2008-02-13 09:30:00,80.54,80.64,78.65,79.08,179200.0,55.8356,55.9049,54.5253,54.8234,179200.0
2008-02-13 10:00:00,79.08,79.21,78.06,78.68,165200.0,54.8234,54.9135,54.1163,54.5461,165200.0
2008-02-13 10:30:00,78.7,78.83,78.29,78.7,121800.0,54.56,54.6501,54.2757,54.56,121800.0
2008-02-13 11:00:00,78.62,79.23,78.49,79.16,88900.0,54.5045,54.9274,54.4144,54.8789,88900.0
2008-02-13 11:30:00,79.17,79.38,78.81,79.07,61200.0,54.8858,55.0314,54.6362,54.8165,61200.0
2008-02-13 12:00:00,79.06,79.82,79.05,79.28,82300.0,54.8095,55.3364,54.8026,54.9621,82300.0
2008-02-13 12:30:00,79.3,79.3,78.95,79.01,31200.0,54.9759,54.9759,54.7333,54.7749,31200.0
2008-02-13 13:00:00,79.05,79.27,78.88,79.03,87900.0,54.8026,54.9551,54.6847,54.7887,87900.0
2008-02-13 13:30:00,79.03,79.48,78.9,79.09,71800.0,54.7887,55.1007,54.6986,54.8303,71800.0
2008-02-13 14:00:00,79.09,79.22,78.8,78.84,87300.0,54.8303,54.9205,54.6293,54.657,87300.0
2008-02-13 14:30:00,78.87,79.31,78.66,79.05,97100.0,54.6778,54.9829,54.5322,54.8026,97100.0
2008-02-13 15:00:00,79.05,79.12,78.76,78.96,176200.0,54.8026,54.8511,54.6016,54.7402,176200.0
2008-02-13 15:30:00,78.96,79.12,78.69,78.69,267100.0,54.7402,54.8511,54.553,54.553,267100.0
2008-02-14 09:30:00,79.0,79.0,77.19,77.34,277700.0,54.7679,54.7679,53.5131,53.6171,277700.0
2008-02-14 10:00:00,77.39,77.88,77.12,77.47,204700.0,53.6518,53.9915,53.4646,53.7072,204700.0
2008-02-14 10:30:00,77.51,77.63,77.0,77.14,242300.0,53.735,53.8182,53.3814,53.4785,242300.0
2008-02-14 11:00:00,77.12,77.3,77.01,77.19,165800.0,53.4646,53.5894,53.3883,53.5131,165800.0
2008-02-14 11:30:00,77.18,77.2,76.8,77.0,285100.0,53.5062,53.5201,53.2428,53.3814,285100.0
2008-02-14 12:00:00,76.99,77.19,76.8,76.96,126200.0,53.3745,53.5131,53.2428,53.3537,126200.0
2008-02-14 12:30:00,76.96,76.96,76.5,76.54,125900.0,53.3537,53.3537,53.0348,53.0625,125900.0
2008-02-14 13:00:00,76.51,76.62,76.0,76.18,180600.0,53.0417,53.118,52.6881,52.8129,180600.0
2008-02-14 13:30:00,76.16,76.64,76.16,76.47,89900.0,52.7991,53.1318,52.7991,53.014,89900.0
2008-02-14 14:00:00,76.5,77.22,76.47,76.96,124100.0,53.0348,53.5339,53.014,53.3537,124100.0
2008-02-14 14:30:00,76.94,77.05,76.43,76.89,112000.0,53.3398,53.4161,52.9862,53.3052,112000.0
2008-02-14 15:00:00,76.86,76.99,76.35,76.38,202100.0,53.2844,53.3745,52.9308,52.9516,202100.0
2008-02-14 15:30:00,76.35,76.7,76.03,76.15,472200.0,52.9308,53.1734,52.7089,52.7921,472200.0
2008-02-15 09:30:00,74.65,76.95,74.51,75.59,998900.0,51.7522,53.3467,51.6552,52.4039,998900.0
2008-02-15 10:00:00,75.58,76.1,75.25,75.94,365200.0,52.397,52.7575,52.1682,52.6465,365200.0
2008-02-15 10:30:00,75.94,76.69,75.55,76.48,268300.0,52.6465,53.1665,52.3762,53.0209,268300.0
2008-02-15 11:00:00,76.45,76.83,75.94,75.99,169100.0,53.0001,53.2636,52.6465,52.6812,169100.0
2008-02-15 11:30:00,75.98,76.05,75.32,75.45,190200.0,52.6743,52.7228,52.2167,52.3068,190200.0
2008-02-15 12:00:00,75.44,75.9,74.88,75.0,199000.0,52.2999,52.6188,51.9117,51.9949,199000.0
2008-02-15 12:30:00,74.99,75.6,74.9,75.29,170800.0,51.9879,52.4108,51.9256,52.1959,170800.0
2008-02-15 13:00:00,75.29,75.91,75.15,75.43,172900.0,52.1959,52.6258,52.0989,52.293,172900.0
2008-02-15 13:30:00,75.43,75.69,75.19,75.44,89900.0,52.293,52.4732,52.1266,52.2999,89900.0
2008-02-15 14:00:00,75.42,75.73,75.14,75.27,142600.0,52.2861,52.501,52.0919,52.1821,142600.0
2008-02-15 14:30:00,75.31,75.55,75.14,75.34,123000.0,52.2098,52.3762,52.0919,52.2306,123000.0
2008-02-15 15:00:00,75.32,75.62,75.1,75.1,144400.0,52.2167,52.4247,52.0642,52.0642,144400.0
2008-02-15 15:30:00,75.1,75.64,75.03,75.56,357600.0,52.0642,52.4386,52.0157,52.3831,357600.0
2008-02-19 09:30:00,76.09,76.24,75.39,75.91,425300.0,52.7505,52.8545,52.2653,52.6258,425300.0
2008-02-19 10:00:00,75.94,76.32,75.8,75.87,242700.0,52.6465,52.91,52.5495,52.598,242700.0
2008-02-19 10:30:00,75.89,76.19,75.5,76.01,197400.0,52.6119,52.8199,52.3415,52.6951,197400.0
2008-02-19 11:00:00,76.03,76.1,75.25,75.47,206600.0,52.7089,52.7575,52.1682,52.3207,206600.0
2008-02-19 11:30:00,75.45,76.03,75.45,75.9,105600.0,52.3068,52.7089,52.3068,52.6188,105600.0
2008-02-19 12:00:00,75.93,76.05,75.55,75.99,111800.0,52.6396,52.7228,52.3762,52.6812,111800.0
2008-02-19 12:30:00,75.97,75.97,75.5,75.5,69300.0,52.6673,52.6673,52.3415,52.3415,69300.0
2008-02-19 13:00:00,75.5,76.04,75.5,75.9,97700.0,52.3415,52.7159,52.3415,52.6188,97700.0
2008-02-19 13:30:00,75.86,75.93,75.56,75.69,93700.0,52.5911,52.6396,52.3831,52.4732,93700.0
2008-02-19 14:00:00,75.69,76.02,75.58,75.6,110900.0,52.4732,52.702,52.397,52.4108,110900.0
2008-02-19 14:30:00,75.63,75.71,75.27,75.36,201800.0,52.4316,52.4871,52.1821,52.2445,201800.0
2008-02-19 15:00:00,75.35,75.36,74.75,74.96,209800.0,52.2375,52.2445,51.8216,51.9671,209800.0
2008-02-19 15:30:00,74.92,75.33,74.36,74.61,256900.0,51.9394,52.2237,51.5512,51.7245,256900.0
2008-02-20 09:30:00,74.06,75.72,73.74,74.88,151900.0,51.3432,52.494,51.1214,51.9117,151900.0
2008-02-20 10:00:00,74.88,75.43,74.22,75.12,141200.0,51.9117,52.293,51.4541,52.0781,141200.0
2008-02-20 10:30:00,75.12,75.91,75.07,75.55,176100.0,52.0781,52.6258,52.0434,52.3762,176100.0
2008-02-20 11:00:00,75.53,76.13,75.39,76.0,121500.0,52.3623,52.7783,52.2653,52.6881,121500.0
2008-02-20 11:30:00,75.96,76.11,75.6,75.8,110200.0,52.6604,52.7644,52.4108,52.5495,110200.0
2008-02-20 12:00:00,75.75,76.66,75.6,76.36,157100.0,52.5148,53.1457,52.4108,52.9377,157100.0
2008-02-20 12:30:00,76.35,76.98,76.25,76.51,195800.0,52.9308,53.3675,52.8615,53.0417,195800.0
2008-02-20 13:00:00,76.49,77.01,76.09,76.26,113500.0,53.0278,53.3883,52.7505,52.8684,113500.0
2008-02-20 13:30:00,76.28,76.86,76.11,76.54,92600.0,52.8823,53.2844,52.7644,53.0625,92600.0
2008-02-20 14:00:00,76.54,76.84,76.15,76.53,146400.0,53.0625,53.2705,52.7921,53.0556,146400.0
2008-02-20 14:30:00,76.55,77.44,76.4,77.11,197900.0,53.0694,53.6864,52.9655,53.4577,197900.0
2008-02-20 15:00:00,77.14,77.26,76.69,76.79,185600.0,53.4785,53.5617,53.1665,53.2358,185600.0
2008-02-20 15:30:00,76.81,77.1,76.29,76.98,455800.0,53.2497,53.4507,52.8892,53.3675,455800.0
2008-02-21 09:30:00,77.53,78.7,77.08,78.24,212900.0,53.7488,54.56,53.4369,54.2411,212900.0
2008-02-21 10:00:00,78.35,78.35,77.65,77.81,267500.0,54.3173,54.3173,53.832,53.943,267500.0
2008-02-21 10:30:00,77.8,77.91,76.91,77.01,121600.0,53.936,54.0123,53.319,53.3883,121600.0
2008-02-21 11:00:00,77.0,77.62,76.92,77.49,72100.0,53.3814,53.8112,53.3259,53.7211,72100.0
2008-02-21 11:30:00,77.49,78.03,77.47,77.81,109600.0,53.7211,54.0955,53.7072,53.943,109600.0
2008-02-21 12:00:00,77.78,77.78,77.23,77.5,69200.0,53.9222,53.9222,53.5409,53.728,69200.0
2008-02-21 12:30:00,77.44,77.59,77.22,77.43,41600.0,53.6864,53.7904,53.5339,53.6795,41600.0
2008-02-21 13:00:00,77.47,77.48,77.03,77.27,95000.0,53.7072,53.7142,53.4022,53.5686,95000.0
2008-02-21 13:30:00,77.3,77.4,76.86,77.3,77400.0,53.5894,53.6587,53.2844,53.5894,77400.0
2008-02-21 14:00:00,77.29,77.44,77.0,77.35,139400.0,53.5825,53.6864,53.3814,53.6241,139400.0
2008-02-21 14:30:00,77.35,77.57,76.91,77.17,106200.0,53.6241,53.7766,53.319,53.4993,106200.0
2008-02-21 15:00:00,77.14,77.14,76.62,76.76,126700.0,53.4785,53.4785,53.118,53.215,126700.0
2008-02-21 15:30:00,76.78,76.94,76.26,76.56,343400.0,53.2289,53.3398,52.8684,53.0764,343400.0
2008-02-22 09:30:00,76.67,77.05,75.72,76.28,114400.0,53.1526,53.4161,52.494,52.8823,114400.0
2008-02-22 10:00:00,76.35,76.88,75.97,76.79,166900.0,52.9308,53.2982,52.6673,53.2358,166900.0
2008-02-22 10:30:00,76.81,76.85,75.85,76.19,102500.0,53.2497,53.2774,52.5842,52.8199,102500.0
2008-02-22 11:00:00,76.17,76.47,76.0,76.39,75500.0,52.806,53.014,52.6881,52.9585,75500.0
2008-02-22 11:30:00,76.34,76.98,76.25,76.41,57700.0,52.9239,53.3675,52.8615,52.9724,57700.0
2008-02-22 12:00:00,76.42,76.46,75.72,75.79,45000.0,52.9793,53.007,52.494,52.5426,45000.0
2008-02-22 12:30:00,75.8,76.08,75.6,75.8,56800.0,52.5495,52.7436,52.4108,52.5495,56800.0
2008-02-22 13:00:00,75.84,76.04,75.58,75.8,48700.0,52.5772,52.7159,52.397,52.5495,48700.0
2008-02-22 13:30:00,75.78,76.17,75.57,75.93,92800.0,52.5356,52.806,52.39,52.6396,92800.0
2008-02-22 14:00:00,75.93,76.06,75.56,75.75,108500.0,52.6396,52.7297,52.3831,52.5148,108500.0
2008-02-22 14:30:00,75.75,76.4,75.67,76.25,73100.0,52.5148,52.9655,52.4594,52.8615,73100.0
2008-02-22 15:00:00,76.23,76.28,75.62,76.22,93100.0,52.8476,52.8823,52.4247,52.8407,93100.0
2008-02-22 15:30:00,76.25,77.62,76.2,77.62,331900.0,52.8615,53.8112,52.8268,53.8112,331900.0
2008-02-25 09:30:00,78.25,78.44,77.55,77.86,255900.0,54.248,54.3797,53.7627,53.9776,255900.0
2008-02-25 10:00:00,77.88,78.91,77.79,78.88,284600.0,53.9915,54.7055,53.9291,54.6847,284600.0
2008-02-25 10:30:00,78.89,79.25,78.76,79.0,368200.0,54.6917,54.9413,54.6016,54.7679,368200.0
2008-02-25 11:00:00,79.0,79.1,78.74,78.9,110300.0,54.7679,54.8373,54.5877,54.6986,110300.0
2008-02-25 11:30:00,78.91,78.93,78.55,78.57,107400.0,54.7055,54.7194,54.456,54.4698,107400.0
2008-02-25 12:00:00,78.56,78.83,78.18,78.38,91100.0,54.4629,54.6501,54.1995,54.3381,91100.0
2008-02-25 12:30:00,78.47,78.75,78.28,78.59,61700.0,54.4005,54.5946,54.2688,54.4837,61700.0
2008-02-25 13:00:00,78.53,78.75,78.1,78.1,52900.0,54.4421,54.5946,54.144,54.144,52900.0
2008-02-25 13:30:00,78.11,78.57,77.98,78.41,63800.0,54.1509,54.4698,54.0608,54.3589,63800.0
2008-02-25 14:00:00,78.41,79.32,78.23,79.26,122500.0,54.3589,54.9898,54.2341,54.9482,122500.0
2008-02-25 14:30:00,79.26,79.35,78.68,79.19,177400.0,54.9482,55.0106,54.5461,54.8997,177400.0
2008-02-25 15:00:00,79.19,79.48,78.76,79.43,140100.0,54.8997,55.1007,54.6016,55.066,140100.0
2008-02-25 15:30:00,79.43,80.0,79.19,79.81,275400.0,55.066,55.4612,54.8997,55.3295,275400.0
2008-02-26 09:30:00,79.52,80.73,79.25,80.11,187100.0,55.1284,55.9673,54.9413,55.5375,187100.0
2008-02-26 10:00:00,80.11,80.4,79.62,79.86,110000.0,55.5375,55.7385,55.1978,55.3641,110000.0
2008-02-26 10:30:00,79.78,80.25,79.78,79.85,63700.0,55.3087,55.6345,55.3087,55.3572,63700.0
2008-02-26 11:00:00,79.87,80.39,79.81,80.3,56500.0,55.3711,55.7316,55.3295,55.6692,56500.0
2008-02-26 11:30:00,80.3,80.72,80.26,80.71,66500.0,55.6692,55.9604,55.6415,55.9534,66500.0
2008-02-26 12:00:00,80.69,81.11,80.65,81.1,66100.0,55.9396,56.2307,55.9118,56.2238,66100.0
2008-02-26 12:30:00,81.07,81.11,80.68,80.9,81800.0,56.203,56.2307,55.9326,56.0851,81800.0
2008-02-26 13:00:00,80.95,81.23,80.88,81.23,98200.0,56.1198,56.3139,56.0713,56.3139,98200.0
2008-02-26 13:30:00,81.17,81.35,80.86,80.93,58000.0,56.2723,56.3971,56.0574,56.1059,58000.0
2008-02-26 14:00:00,81.02,81.17,80.8,81.11,166800.0,56.1683,56.2723,56.0158,56.2307,166800.0
2008-02-26 14:30:00,81.11,81.46,81.11,81.35,80800.0,56.2307,56.4734,56.2307,56.3971,80800.0
2008-02-26 15:00:00,81.31,81.43,80.66,81.08,151100.0,56.3694,56.4526,55.9188,56.2099,151100.0
2008-02-26 15:30:00,81.09,81.26,80.65,81.09,208200.0,56.2169,56.3347,55.9118,56.2169,208200.0
2008-02-27 09:30:00,81.09,81.14,80.35,80.39,197900.0,56.3369,56.3716,55.8228,55.8506,197900.0
2008-02-27 10:00:00,80.34,80.96,80.15,80.59,112800.0,55.8158,56.2466,55.6838,55.9895,112800.0
2008-02-27 10:30:00,80.58,81.66,80.36,81.29,145600.0,55.9826,56.7329,55.8297,56.4758,145600.0
2008-02-27 11:00:00,81.36,81.81,81.29,81.59,82100.0,56.5245,56.8371,56.4758,56.6843,82100.0
2008-02-27 11:30:00,81.61,81.88,81.44,81.88,82500.0,56.6982,56.8857,56.5801,56.8857,82500.0
2008-02-27 12:00:00,81.83,81.89,81.4,81.46,93300.0,56.851,56.8927,56.5523,56.594,93300.0
2008-02-27 12:30:00,81.54,81.81,81.48,81.69,67800.0,56.6495,56.8371,56.6078,56.7537,67800.0
2008-02-27 13:00:00,81.72,81.93,81.12,81.5,80400.0,56.7746,56.9205,56.3577,56.6217,80400.0
2008-02-27 13:30:00,81.47,81.52,80.9,81.28,93900.0,56.6009,56.6356,56.2049,56.4689,93900.0
2008-02-27 14:00:00,81.25,81.27,80.55,80.96,123000.0,56.4481,56.462,55.9617,56.2466,123000.0
2008-02-27 14:30:00,80.98,81.73,80.96,81.69,162100.0,56.2605,56.7815,56.2466,56.7537,162100.0
2008-02-27 15:00:00,81.7,82.02,81.51,81.94,249100.0,56.7607,56.983,56.6287,56.9274,249100.0
2008-02-27 15:30:00,81.95,82.06,81.56,81.85,322100.0,56.9344,57.0108,56.6634,56.8649,322100.0
2008-02-28 09:30:00,81.21,81.21,79.75,80.03,315300.0,56.4203,56.4203,55.4059,55.6005,315300.0
2008-02-28 10:00:00,80.04,80.36,79.96,80.22,187600.0,55.6074,55.8297,55.5518,55.7325,187600.0
2008-02-28 10:30:00,80.27,80.39,79.97,80.07,197000.0,55.7672,55.8506,55.5588,55.6283,197000.0
2008-02-28 11:00:00,80.07,80.07,79.29,79.42,194000.0,55.6283,55.6283,55.0864,55.1767,194000.0
2008-02-28 11:30:00,79.42,79.96,79.02,79.81,163000.0,55.1767,55.5518,54.8988,55.4476,163000.0
2008-02-28 12:00:00,79.84,79.9,79.29,79.63,70600.0,55.4685,55.5102,55.0864,55.3226,70600.0
2008-02-28 12:30:00,79.61,79.72,79.38,79.46,54300.0,55.3087,55.3851,55.1489,55.2045,54300.0
2008-02-28 13:00:00,79.4,79.92,79.27,79.4,108700.0,55.1628,55.524,55.0725,55.1628,108700.0
2008-02-28 13:30:00,79.39,79.83,79.39,79.78,40600.0,55.1558,55.4615,55.1558,55.4268,40600.0
2008-02-28 14:00:00,79.76,80.03,79.55,79.86,62300.0,55.4129,55.6005,55.267,55.4824,62300.0
2008-02-28 14:30:00,79.86,80.19,79.8,80.12,72000.0,55.4824,55.7116,55.4407,55.663,72000.0
2008-02-28 15:00:00,80.14,80.16,79.48,79.48,189200.0,55.6769,55.6908,55.2184,55.2184,189200.0
2008-02-28 15:30:00,79.5,79.7,79.23,79.25,260600.0,55.2323,55.3712,55.0447,55.0586,260600.0
2008-02-29 09:30:00,78.57,79.43,78.35,79.18,127500.0,54.5861,55.1836,54.4333,55.0099,127500.0
2008-02-29 10:00:00,79.28,80.03,78.89,79.3,156100.0,55.0794,55.6005,54.8085,55.0933,156100.0
2008-02-29 10:30:00,79.26,79.26,78.81,78.91,98400.0,55.0655,55.0655,54.7529,54.8224,98400.0
2008-02-29 11:00:00,78.94,79.4,78.84,79.15,72400.0,54.8432,55.1628,54.7737,54.9891,72400.0
2008-02-29 11:30:00,79.16,79.8,79.15,79.29,66800.0,54.996,55.4407,54.9891,55.0864,66800.0
2008-02-29 12:00:00,79.31,79.52,78.89,79.08,90000.0,55.1003,55.2461,54.8085,54.9405,90000.0
2008-02-29 12:30:00,79.07,79.07,78.59,78.79,59200.0,54.9335,54.9335,54.6,54.739,59200.0
2008-02-29 13:00:00,78.75,79.05,78.67,78.88,85300.0,54.7112,54.9196,54.6556,54.8015,85300.0
2008-02-29 13:30:00,78.92,78.93,78.19,78.19,48300.0,54.8293,54.8362,54.3221,54.3221,48300.0
2008-02-29 14:00:00,78.17,78.26,77.9,77.96,141300.0,54.3082,54.3708,54.1207,54.1623,141300.0
2008-02-29 14:30:00,77.98,78.03,77.8,77.84,72300.0,54.1762,54.211,54.0512,54.079,72300.0
2008-02-29 15:00:00,77.83,78.19,77.7,77.96,114200.0,54.072,54.3221,53.9817,54.1623,114200.0
2008-02-29 15:30:00,77.95,77.95,76.77,77.39,232000.0,54.1554,54.1554,53.3356,53.7663,232000.0
2008-03-03 09:30:00,77.59,77.59,75.97,76.24,312800.0,53.9053,53.9053,52.7798,52.9674,312800.0
2008-03-03 10:00:00,76.22,77.58,76.17,77.25,168500.0,52.9535,53.8983,52.9188,53.6691,168500.0
2008-03-03 10:30:00,77.24,77.35,76.55,76.74,104700.0,53.6621,53.7385,53.1828,53.3148,104700.0
2008-03-03 11:00:00,76.69,76.77,76.19,76.38,178800.0,53.28,53.3356,52.9326,53.0646,178800.0
2008-03-03 11:30:00,76.38,76.88,76.35,76.78,180700.0,53.0646,53.412,53.0438,53.3425,180700.0
2008-03-03 12:00:00,76.79,76.82,76.25,76.6,143200.0,53.3495,53.3703,52.9743,53.2175,143200.0
2008-03-03 12:30:00,76.56,77.45,76.53,77.45,110300.0,53.1897,53.808,53.1689,53.808,110300.0
2008-03-03 13:00:00,77.46,77.82,77.2,77.72,68700.0,53.815,54.0651,53.6343,53.9956,68700.0
2008-03-03 13:30:00,77.74,77.74,77.06,77.09,111500.0,54.0095,54.0095,53.5371,53.5579,111500.0
2008-03-03 14:00:00,77.14,77.25,76.65,76.81,92800.0,53.5927,53.6691,53.2522,53.3634,92800.0
2008-03-03 14:30:00,76.87,77.06,76.68,76.72,95200.0,53.4051,53.5371,53.2731,53.3009,95200.0
2008-03-03 15:00:00,76.71,77.4,76.7,77.17,126400.0,53.2939,53.7733,53.287,53.6135,126400.0
2008-03-03 15:30:00,77.17,77.73,76.99,77.66,205700.0,53.6135,54.0026,53.4884,53.9539,205700.0
2008-03-04 09:30:00,76.69,77.55,76.1,77.25,213600.0,53.28,53.8775,52.8701,53.6691,213600.0
2008-03-04 10:00:00,77.24,77.42,76.59,77.26,127500.0,53.6621,53.7872,53.2105,53.676,127500.0
2008-03-04 10:30:00,77.26,77.34,76.91,77.14,100800.0,53.676,53.7316,53.4329,53.5927,100800.0
2008-03-04 11:00:00,77.11,77.43,76.95,77.26,115600.0,53.5718,53.7941,53.4607,53.676,115600.0
2008-03-04 11:30:00,77.3,77.83,77.14,77.35,142900.0,53.7038,54.072,53.5927,53.7385,142900.0
2008-03-04 12:00:00,77.34,77.99,77.33,77.85,68700.0,53.7316,54.1832,53.7247,54.0859,68700.0
2008-03-04 12:30:00,77.86,78.29,77.64,77.7,129600.0,54.0929,54.3916,53.94,53.9817,129600.0
2008-03-04 13:00:00,77.66,78.08,77.15,77.93,90200.0,53.9539,54.2457,53.5996,54.1415,90200.0
2008-03-04 13:30:00,77.93,77.94,77.25,77.46,95600.0,54.1415,54.1484,53.6691,53.815,95600.0
2008-03-04 14:00:00,77.55,77.85,77.21,77.6,111700.0,53.8775,54.0859,53.6413,53.9122,111700.0
2008-03-04 14:30:00,77.61,78.17,77.42,77.71,146600.0,53.9192,54.3082,53.7872,53.9887,146600.0
2008-03-04 15:00:00,77.63,78.74,77.51,77.86,215500.0,53.9331,54.7042,53.8497,54.0929,215500.0
2008-03-04 15:30:00,77.85,78.82,77.75,78.7,318300.0,54.0859,54.7598,54.0164,54.6765,318300.0
2008-03-05 09:30:00,79.29,79.95,78.49,79.86,155900.0,55.0864,55.5449,54.5306,55.4824,155900.0
2008-03-05 10:00:00,79.81,80.15,79.33,79.69,154900.0,55.4476,55.6838,55.1141,55.3643,154900.0
2008-03-05 10:30:00,79.66,79.76,78.96,79.26,102100.0,55.3434,55.4129,54.8571,55.0655,102100.0
2008-03-05 11:00:00,79.28,79.45,78.65,78.99,123600.0,55.0794,55.1975,54.6417,54.8779,123600.0
2008-03-05 11:30:00,78.95,79.17,78.59,79.14,72400.0,54.8501,55.003,54.6,54.9821,72400.0
2008-03-05 12:00:00,79.14,79.59,78.78,78.86,119700.0,54.9821,55.2948,54.732,54.7876,119700.0
2008-03-05 12:30:00,78.9,79.06,78.54,78.95,73900.0,54.8154,54.9266,54.5653,54.8501,73900.0
2008-03-05 13:00:00,78.96,79.11,78.35,78.57,98400.0,54.8571,54.9613,54.4333,54.5861,98400.0
2008-03-05 13:30:00,78.53,78.66,77.93,78.48,76300.0,54.5583,54.6487,54.1415,54.5236,76300.0
2008-03-05 14:00:00,78.47,78.84,78.31,78.66,56100.0,54.5167,54.7737,54.4055,54.6487,56100.0
2008-03-05 14:30:00,78.61,78.89,78.29,78.73,69800.0,54.6139,54.8085,54.3916,54.6973,69800.0
2008-03-05 15:00:00,78.73,79.15,78.42,78.97,85700.0,54.6973,54.9891,54.4819,54.864,85700.0
2008-03-05 15:30:00,78.92,79.14,78.61,79.06,151500.0,54.8293,54.9821,54.6139,54.9266,151500.0
2008-03-06 09:30:00,78.05,78.45,76.5,76.92,419000.0,54.2249,54.5028,53.148,53.4398,419000.0
2008-03-06 10:00:00,76.87,76.87,75.25,75.93,490100.0,53.4051,53.4051,52.2796,52.752,490100.0
2008-03-06 10:30:00,75.93,76.12,75.31,75.87,273400.0,52.752,52.884,52.3213,52.7103,273400.0
2008-03-06 11:00:00,75.88,75.89,75.42,75.47,264700.0,52.7173,52.7242,52.3977,52.4324,264700.0
2008-03-06 11:30:00,75.47,75.67,75.36,75.61,380300.0,52.4324,52.5714,52.356,52.5297,380300.0
2008-03-06 12:00:00,75.58,75.58,74.9,75.33,254400.0,52.5089,52.5089,52.0364,52.3352,254400.0
2008-03-06 12:30:00,75.32,75.59,75.02,75.1,139400.0,52.3282,52.5158,52.1198,52.1754,139400.0
2008-03-06 13:00:00,75.13,75.3,74.61,74.65,226100.0,52.1962,52.3143,51.8349,51.8627,226100.0
2008-03-06 13:30:00,74.64,74.94,74.61,74.67,222900.0,51.8558,52.0642,51.8349,51.8766,222900.0
2008-03-06 14:00:00,74.68,74.8,73.85,73.85,290400.0,51.8836,51.9669,51.3069,51.3069,290400.0
2008-03-06 14:30:00,73.86,74.71,73.77,74.29,272500.0,51.3139,51.9044,51.2514,51.6126,272500.0
2008-03-06 15:00:00,74.31,74.5,73.76,74.01,386100.0,51.6265,51.7585,51.2444,51.4181,386100.0
2008-03-06 15:30:00,74.0,74.01,73.66,73.7,556600.0,51.4112,51.4181,51.1749,51.2027,556600.0
2008-03-07 09:30:00,73.18,75.51,72.51,75.11,462000.0,50.8415,52.4602,50.376,52.1823,462000.0
2008-03-07 10:00:00,75.1,75.24,73.9,74.33,284200.0,52.1754,52.2726,51.3417,51.6404,284200.0
2008-03-07 10:30:00,74.31,75.17,74.2,74.28,177200.0,51.6265,52.224,51.5501,51.6057,177200.0
2008-03-07 11:00:00,74.28,74.61,74.1,74.1,107300.0,51.6057,51.8349,51.4806,51.4806,107300.0
2008-03-07 11:30:00,74.1,74.16,73.53,73.93,117300.0,51.4806,51.5223,51.0846,51.3625,117300.0
2008-03-07 12:00:00,73.93,73.98,73.59,73.72,115000.0,51.3625,51.3973,51.1263,51.2166,115000.0
2008-03-07 12:30:00,73.75,73.88,73.56,73.6,142800.0,51.2375,51.3278,51.1055,51.1333,142800.0
2008-03-07 13:00:00,73.6,73.72,73.32,73.45,197300.0,51.1333,51.2166,50.9387,51.029,197300.0
2008-03-07 13:30:00,73.44,73.46,72.83,72.9,255700.0,51.0221,51.036,50.5983,50.6469,255700.0
2008-03-07 14:00:00,72.91,73.41,72.89,72.92,305300.0,50.6539,51.0013,50.64,50.6608,305300.0
2008-03-07 14:30:00,72.9,72.98,72.55,72.87,219200.0,50.6469,50.7025,50.4038,50.6261,219200.0
2008-03-07 15:00:00,72.87,73.3,72.63,72.88,468300.0,50.6261,50.9248,50.4594,50.633,468300.0
2008-03-07 15:30:00,72.87,73.35,72.47,72.66,350100.0,50.6261,50.9596,50.3482,50.4802,350100.0
2008-03-10 09:30:00,72.71,73.47,72.7,73.13,169600.0,50.5149,51.0429,50.508,50.8067,169600.0
2008-03-10 10:00:00,73.11,73.29,72.5,72.99,163200.0,50.7928,50.9179,50.369,50.7095,163200.0
2008-03-10 10:30:00,73.0,73.23,72.3,72.35,134200.0,50.7164,50.8762,50.2301,50.2648,134200.0
2008-03-10 11:00:00,72.37,72.61,71.99,72.04,123200.0,50.2787,50.4455,50.0147,50.0495,123200.0
2008-03-10 11:30:00,72.04,72.26,71.69,72.07,131400.0,50.0495,50.2023,49.8063,50.0703,131400.0
2008-03-10 12:00:00,72.1,72.1,71.65,71.9,140900.0,50.0911,50.0911,49.7785,49.9522,140900.0
2008-03-10 12:30:00,71.88,72.44,71.86,72.31,97800.0,49.9383,50.3274,49.9244,50.237,97800.0
2008-03-10 13:00:00,72.3,72.36,71.92,71.95,63700.0,50.2301,50.2718,49.9661,49.9869,63700.0
2008-03-10 13:30:00,71.95,72.09,71.49,71.51,83900.0,49.9869,50.0842,49.6673,49.6812,83900.0
2008-03-10 14:00:00,71.47,71.77,71.27,71.53,119700.0,49.6534,49.8619,49.5145,49.6951,119700.0
2008-03-10 14:30:00,71.53,71.77,71.38,71.42,322100.0,49.6951,49.8619,49.5909,49.6187,322100.0
2008-03-10 15:00:00,71.39,71.55,71.1,71.54,210300.0,49.5979,49.709,49.3964,49.7021,210300.0
2008-03-10 15:30:00,71.49,71.49,70.88,71.14,225900.0,49.6673,49.6673,49.2435,49.4242,225900.0
2008-03-11 09:30:00,72.81,74.07,72.81,73.5,447700.0,50.5844,51.4598,50.5844,51.0638,447700.0
2008-03-11 10:00:00,73.5,74.33,73.29,74.31,513500.0,51.0638,51.6404,50.9179,51.6265,513500.0
2008-03-11 10:30:00,74.28,74.35,73.94,74.3,242300.0,51.6057,51.6543,51.3695,51.6196,242300.0
2008-03-11 11:00:00,74.33,74.44,73.84,74.31,235400.0,51.6404,51.7168,51.3,51.6265,235400.0
2008-03-11 11:30:00,74.31,74.44,73.15,73.43,144900.0,51.6265,51.7168,50.8206,51.0151,144900.0
2008-03-11 12:00:00,73.41,73.93,73.41,73.62,98000.0,51.0013,51.3625,51.0013,51.1471,98000.0
2008-03-11 12:30:00,73.56,73.86,73.18,73.7,119700.0,51.1055,51.3139,50.8415,51.2027,119700.0
2008-03-11 13:00:00,73.66,74.18,73.29,74.1,108600.0,51.1749,51.5362,50.9179,51.4806,108600.0
2008-03-11 13:30:00,74.1,74.35,73.71,74.3,73300.0,51.4806,51.6543,51.2097,51.6196,73300.0
2008-03-11 14:00:00,74.31,74.41,74.06,74.17,64300.0,51.6265,51.696,51.4528,51.5293,64300.0
2008-03-11 14:30:00,74.16,75.19,74.07,74.95,154300.0,51.5223,52.2379,51.4598,52.0712,154300.0
2008-03-11 15:00:00,74.95,75.6,74.64,75.44,160700.0,52.0712,52.5227,51.8558,52.4116,160700.0
2008-03-11 15:30:00,75.41,75.59,75.18,75.38,447200.0,52.3907,52.5158,52.231,52.3699,447200.0
2008-03-12 09:30:00,75.0,76.16,74.6,75.02,172500.0,52.1059,52.9118,51.828,52.1198,172500.0
2008-03-12 10:00:00,74.98,75.44,74.34,74.96,103600.0,52.092,52.4116,51.6474,52.0781,103600.0
2008-03-12 10:30:00,75.02,75.69,74.93,75.62,142900.0,52.1198,52.5853,52.0573,52.5366,142900.0
2008-03-12 11:00:00,75.63,76.25,75.59,75.84,119000.0,52.5436,52.9743,52.5158,52.6895,119000.0
2008-03-12 11:30:00,75.82,75.89,75.24,75.37,114900.0,52.6756,52.7242,52.2726,52.363,114900.0
2008-03-12 12:00:00,75.37,75.52,74.77,74.84,127700.0,52.363,52.4672,51.9461,51.9947,127700.0
2008-03-12 12:30:00,74.81,75.43,74.76,75.05,73600.0,51.9739,52.4046,51.9392,52.1406,73600.0
2008-03-12 13:00:00,75.08,75.31,74.75,75.03,45400.0,52.1615,52.3213,51.9322,52.1267,45400.0
2008-03-12 13:30:00,74.99,75.0,74.53,74.74,55500.0,52.099,52.1059,51.7794,51.9253,55500.0
2008-03-12 14:00:00,74.74,74.87,74.21,74.42,229700.0,51.9253,52.0156,51.557,51.7029,229700.0
2008-03-12 14:30:00,74.42,74.62,74.35,74.39,132100.0,51.7029,51.8419,51.6543,51.6821,132100.0
2008-03-12 15:00:00,74.39,74.5,73.9,73.93,211700.0,51.6821,51.7585,51.3417,51.3625,211700.0
2008-03-12 15:30:00,73.94,73.98,73.13,73.27,474500.0,51.3695,51.3973,50.8067,50.904,474500.0
2008-03-13 09:30:00,72.4,72.61,71.82,71.93,290000.0,50.2996,50.4455,49.8966,49.973,290000.0
2008-03-13 10:00:00,71.93,72.4,71.64,72.27,449800.0,49.973,50.2996,49.7716,50.2092,449800.0
2008-03-13 10:30:00,72.3,72.47,71.61,72.15,168100.0,50.2301,50.3482,49.7507,50.1259,168100.0
2008-03-13 11:00:00,72.15,73.8,71.99,73.49,354200.0,50.1259,51.2722,50.0147,51.0568,354200.0
2008-03-13 11:30:00,73.5,73.76,73.18,73.49,136400.0,51.0638,51.2444,50.8415,51.0568,136400.0
2008-03-13 12:00:00,73.56,74.36,73.41,73.54,141400.0,51.1055,51.6613,51.0013,51.0916,141400.0
2008-03-13 12:30:00,73.53,74.21,73.13,73.66,95400.0,51.0846,51.557,50.8067,51.1749,95400.0
2008-03-13 13:00:00,73.68,75.11,73.66,75.0,172400.0,51.1888,52.1823,51.1749,52.1059,172400.0
2008-03-13 13:30:00,74.99,75.29,74.2,74.95,191600.0,52.099,52.3074,51.5501,52.0712,191600.0
2008-03-13 14:00:00,74.94,75.3,74.62,75.24,140700.0,52.0642,52.3143,51.8419,52.2726,140700.0
2008-03-13 14:30:00,75.22,75.22,74.53,74.92,84100.0,52.2587,52.2587,51.7794,52.0503,84100.0
2008-03-13 15:00:00,74.93,75.09,74.41,74.74,165700.0,52.0573,52.1684,51.696,51.9253,165700.0
2008-03-13 15:30:00,74.8,75.13,74.44,75.03,320300.0,51.9669,52.1962,51.7168,52.1267,320300.0
2008-03-14 09:30:00,75.44,75.7,72.26,72.26,299600.0,52.4116,52.5922,50.2023,50.2023,299600.0
2008-03-14 10:00:00,72.25,74.49,71.8,73.67,275600.0,50.1953,51.7516,49.8827,51.1819,275600.0
2008-03-14 10:30:00,73.64,74.26,72.82,73.64,105700.0,51.161,51.5918,50.5914,51.161,105700.0
2008-03-14 11:00:00,73.6,74.0,73.06,73.7,87100.0,51.1333,51.4112,50.7581,51.2027,87100.0
2008-03-14 11:30:00,73.63,74.45,73.45,73.73,128400.0,51.1541,51.7238,51.029,51.2236,128400.0
2008-03-14 12:00:00,73.75,74.3,73.52,73.78,61400.0,51.2375,51.6196,51.0777,51.2583,61400.0
2008-03-14 12:30:00,73.67,74.03,73.05,73.32,78600.0,51.1819,51.432,50.7511,50.9387,78600.0
2008-03-14 13:00:00,73.32,73.37,72.85,72.99,100000.0,50.9387,50.9735,50.6122,50.7095,100000.0
2008-03-14 13:30:00,73.03,73.4,72.52,72.53,161900.0,50.7372,50.9943,50.3829,50.3899,161900.0
2008-03-14 14:00:00,72.53,72.87,72.02,72.06,157300.0,50.3899,50.6261,50.0356,50.0633,157300.0
2008-03-14 14:30:00,72.04,72.36,71.53,72.25,192700.0,50.0495,50.2718,49.6951,50.1953,192700.0
2008-03-14 15:00:00,72.24,73.81,72.12,73.46,207700.0,50.1884,51.2792,50.105,51.036,207700.0
2008-03-14 15:30:00,73.49,73.65,72.68,73.34,270800.0,51.0568,51.168,50.4941,50.9526,270800.0
2008-03-17 09:30:00,71.32,72.63,71.25,72.22,299700.0,49.5492,50.4594,49.5006,50.1745,299700.0
2008-03-17 10:00:00,72.27,74.32,72.16,73.45,202200.0,50.2092,51.6335,50.1328,51.029,202200.0
2008-03-17 10:30:00,73.45,73.87,72.42,73.41,187100.0,51.029,51.3208,50.3135,51.0013,187100.0
2008-03-17 11:00:00,73.46,73.64,72.54,72.8,113600.0,51.036,51.161,50.3968,50.5775,113600.0
2008-03-17 11:30:00,72.79,72.97,72.02,72.16,102400.0,50.5705,50.6956,50.0356,50.1328,102400.0
2008-03-17 12:00:00,72.12,72.45,71.58,71.77,132400.0,50.105,50.3343,49.7299,49.8619,132400.0
2008-03-17 12:30:00,71.74,73.57,71.61,72.09,117000.0,49.841,51.1124,49.7507,50.0842,117000.0
2008-03-17 13:00:00,72.11,72.2,71.52,71.68,130000.0,50.0981,50.1606,49.6882,49.7993,130000.0
2008-03-17 13:30:00,71.68,72.44,71.57,72.4,53600.0,49.7993,50.3274,49.7229,50.2996,53600.0
2008-03-17 14:00:00,72.43,72.87,71.95,71.97,81200.0,50.3204,50.6261,49.9869,50.0008,81200.0
2008-03-17 14:30:00,72.0,72.85,71.8,72.63,89900.0,50.0217,50.6122,49.8827,50.4594,89900.0
2008-03-17 15:00:00,72.62,73.55,72.38,72.88,198700.0,50.4524,51.0985,50.2857,50.633,198700.0
2008-03-17 15:30:00,72.81,73.66,72.79,73.07,259600.0,50.5844,51.1749,50.5705,50.765,259600.0
2008-03-18 09:30:00,74.24,74.99,74.09,74.9,233700.0,51.5779,52.099,51.4737,52.0364,233700.0
2008-03-18 10:00:00,74.86,75.1,74.57,74.69,257600.0,52.0086,52.1754,51.8072,51.8905,257600.0
2008-03-18 10:30:00,74.71,75.51,74.67,75.46,181100.0,51.9044,52.4602,51.8766,52.4255,181100.0
2008-03-18 11:00:00,75.49,75.69,75.29,75.51,156800.0,52.4463,52.5853,52.3074,52.4602,156800.0
2008-03-18 11:30:00,75.5,75.9,75.5,75.67,237300.0,52.4533,52.7312,52.4533,52.5714,237300.0
2008-03-18 12:00:00,75.66,75.92,75.35,75.65,169500.0,52.5644,52.7451,52.3491,52.5575,169500.0
2008-03-18 12:30:00,75.7,76.0,75.56,75.8,67100.0,52.5922,52.8006,52.495,52.6617,67100.0
2008-03-18 13:00:00,75.84,76.24,75.56,76.08,131300.0,52.6895,52.9674,52.495,52.8562,131300.0
2008-03-18 13:30:00,76.08,76.23,75.66,76.17,85900.0,52.8562,52.9604,52.5644,52.9188,85900.0
2008-03-18 14:00:00,76.16,76.2,74.51,74.79,291800.0,52.9118,52.9396,51.7655,51.96,291800.0
2008-03-18 14:30:00,74.66,75.85,74.2,75.81,233400.0,51.8697,52.6964,51.5501,52.6686,233400.0
2008-03-18 15:00:00,75.77,76.02,75.24,75.64,218300.0,52.6409,52.8145,52.2726,52.5505,218300.0
2008-03-18 15:30:00,75.62,76.41,75.48,76.34,379700.0,52.5366,53.0855,52.4394,53.0369,379700.0
2008-03-19 09:30:00,76.66,76.66,76.0,76.11,225800.0,53.2592,53.2592,52.8006,52.8771,225800.0
2008-03-19 10:00:00,76.1,76.29,75.12,75.2,149400.0,52.8701,53.0021,52.1893,52.2448,149400.0
2008-03-19 10:30:00,75.19,76.31,75.03,76.19,101100.0,52.2379,53.016,52.1267,52.9326,101100.0
2008-03-19 11:00:00,76.18,76.36,76.03,76.28,126900.0,52.9257,53.0508,52.8215,52.9952,126900.0
2008-03-19 11:30:00,76.28,76.9,76.18,76.57,225900.0,52.9952,53.4259,52.9257,53.1966,225900.0
2008-03-19 12:00:00,76.59,76.89,76.3,76.41,106700.0,53.2105,53.419,53.0091,53.0855,106700.0
2008-03-19 12:30:00,76.42,76.5,76.2,76.27,171200.0,53.0924,53.148,52.9396,52.9882,171200.0
2008-03-19 13:00:00,76.25,76.57,76.0,76.05,168200.0,52.9743,53.1966,52.8006,52.8354,168200.0
2008-03-19 13:30:00,76.08,76.21,75.32,75.58,90500.0,52.8562,52.9465,52.3282,52.5089,90500.0
2008-03-19 14:00:00,75.62,75.73,75.2,75.56,71800.0,52.5366,52.6131,52.2448,52.495,71800.0
2008-03-19 14:30:00,75.57,75.75,74.94,75.68,84900.0,52.5019,52.627,52.0642,52.5783,84900.0
2008-03-19 15:00:00,75.72,76.03,75.02,75.06,126900.0,52.6061,52.8215,52.1198,52.1476,126900.0
2008-03-19 15:30:00,75.16,75.37,74.66,74.74,245500.0,52.2171,52.363,51.8697,51.9253,245500.0
2008-03-20 09:30:00,74.79,75.49,74.35,75.31,300900.0,51.96,52.4463,51.6543,52.3213,300900.0
2008-03-20 10:00:00,75.37,75.72,74.72,75.15,210000.0,52.363,52.6061,51.9114,52.2101,210000.0
2008-03-20 10:30:00,75.15,76.0,74.99,76.0,150200.0,52.2101,52.8006,52.099,52.8006,150200.0
2008-03-20 11:00:00,76.0,76.25,75.86,76.08,152200.0,52.8006,52.9743,52.7034,52.8562,152200.0
2008-03-20 11:30:00,76.07,76.07,75.3,75.46,67800.0,52.8493,52.8493,52.3143,52.4255,67800.0
2008-03-20 12:00:00,75.48,76.03,75.37,75.68,99100.0,52.4394,52.8215,52.363,52.5783,99100.0
2008-03-20 12:30:00,75.67,75.8,75.16,75.51,101700.0,52.5714,52.6617,52.2171,52.4602,101700.0
2008-03-20 13:00:00,75.52,76.16,75.5,76.01,69200.0,52.4672,52.9118,52.4533,52.8076,69200.0
2008-03-20 13:30:00,76.01,76.44,75.94,76.4,76500.0,52.8076,53.1063,52.759,53.0785,76500.0
2008-03-20 14:00:00,76.4,76.73,76.29,76.72,117800.0,53.0785,53.3078,53.0021,53.3009,117800.0
2008-03-20 14:30:00,76.72,77.25,76.63,77.0,168400.0,53.3009,53.6691,53.2383,53.4954,168400.0
2008-03-20 15:00:00,76.99,77.71,76.97,77.39,223700.0,53.4884,53.9887,53.4745,53.7663,223700.0
2008-03-20 15:30:00,77.39,77.56,74.64,77.21,276800.0,53.7663,53.8844,51.8558,53.6413,276800.0
2008-03-24 09:30:00,77.37,78.41,77.2,78.32,116400.0,53.7524,54.475,53.6343,54.4125,116400.0
2008-03-24 10:00:00,78.37,79.95,78.35,79.84,213600.0,54.4472,55.5449,54.4333,55.4685,213600.0
2008-03-24 10:30:00,79.79,80.21,79.25,79.3,206400.0,55.4337,55.7255,55.0586,55.0933,206400.0
2008-03-24 11:00:00,79.27,79.51,79.19,79.38,107100.0,55.0725,55.2392,55.0169,55.1489,107100.0
2008-03-24 11:30:00,79.33,79.55,79.2,79.44,114100.0,55.1141,55.267,55.0238,55.1906,114100.0
2008-03-24 12:00:00,79.45,79.45,79.09,79.42,51000.0,55.1975,55.1975,54.9474,55.1767,51000.0
2008-03-24 12:30:00,79.43,79.52,79.29,79.4,77500.0,55.1836,55.2461,55.0864,55.1628,77500.0
2008-03-24 13:00:00,79.4,79.49,79.22,79.35,31900.0,55.1628,55.2253,55.0377,55.128,31900.0
2008-03-24 13:30:00,79.33,79.37,79.14,79.28,38400.0,55.1141,55.1419,54.9821,55.0794,38400.0
2008-03-24 14:00:00,79.24,79.25,78.77,79.07,92100.0,55.0516,55.0586,54.7251,54.9335,92100.0
2008-03-24 14:30:00,79.09,79.26,78.5,78.57,94100.0,54.9474,55.0655,54.5375,54.5861,94100.0
2008-03-24 15:00:00,78.57,78.7,78.33,78.33,158400.0,54.5861,54.6765,54.4194,54.4194,158400.0
2008-03-24 15:30:00,78.36,78.72,78.2,78.51,197100.0,54.4402,54.6904,54.3291,54.5445,197100.0
2008-03-25 09:30:00,78.21,79.99,78.15,78.73,372800.0,54.336,55.5727,54.2943,54.6973,372800.0
2008-03-25 10:00:00,78.67,78.91,78.23,78.71,332900.0,54.6556,54.8224,54.3499,54.6834,332900.0
2008-03-25 10:30:00,78.71,79.15,78.59,79.08,146200.0,54.6834,54.9891,54.6,54.9405,146200.0
2008-03-25 11:00:00,79.07,79.51,79.03,79.44,218900.0,54.9335,55.2392,54.9057,55.1906,218900.0
2008-03-25 11:30:00,79.44,79.71,79.37,79.65,216500.0,55.1906,55.3781,55.1419,55.3365,216500.0
2008-03-25 12:00:00,79.65,80.27,79.62,80.1,267400.0,55.3365,55.7672,55.3156,55.6491,267400.0
2008-03-25 12:30:00,80.11,80.34,80.03,80.1,180600.0,55.656,55.8158,55.6005,55.6491,180600.0
2008-03-25 13:00:00,80.05,80.14,79.91,79.94,148400.0,55.6144,55.6769,55.5171,55.5379,148400.0
2008-03-25 13:30:00,79.97,80.5,79.87,80.44,94900.0,55.5588,55.927,55.4893,55.8853,94900.0
2008-03-25 14:00:00,80.41,80.42,79.97,80.03,100000.0,55.8645,55.8714,55.5588,55.6005,100000.0
2008-03-25 14:30:00,80.03,80.28,79.87,80.17,187300.0,55.6005,55.7742,55.4893,55.6977,187300.0
2008-03-25 15:00:00,80.18,80.23,79.83,80.05,147400.0,55.7047,55.7394,55.4615,55.6144,147400.0
2008-03-25 15:30:00,80.08,80.23,79.41,79.65,302600.0,55.6352,55.7394,55.1697,55.3365,302600.0
2008-03-26 09:30:00,79.09,79.5,78.0,78.45,152800.0,54.9474,55.2323,54.1901,54.5028,152800.0
2008-03-26 10:00:00,78.51,78.94,78.26,78.62,88200.0,54.5445,54.8432,54.3708,54.6209,88200.0
2008-03-26 10:30:00,78.63,78.64,77.44,78.15,141200.0,54.6278,54.6348,53.8011,54.2943,141200.0
2008-03-26 11:00:00,78.11,78.19,77.83,78.14,108200.0,54.2666,54.3221,54.072,54.2874,108200.0
2008-03-26 11:30:00,78.2,78.64,77.84,78.4,62500.0,54.3291,54.6348,54.079,54.468,62500.0
2008-03-26 12:00:00,78.37,78.48,78.07,78.29,33400.0,54.4472,54.5236,54.2388,54.3916,33400.0
2008-03-26 12:30:00,78.33,78.37,78.02,78.1,37300.0,54.4194,54.4472,54.204,54.2596,37300.0
2008-03-26 13:00:00,78.1,78.31,78.04,78.05,57800.0,54.2596,54.4055,54.2179,54.2249,57800.0
2008-03-26 13:30:00,78.04,78.07,77.35,77.36,165100.0,54.2179,54.2388,53.7385,53.7455,165100.0
2008-03-26 14:00:00,77.36,77.76,77.3,77.63,93000.0,53.7455,54.0234,53.7038,53.9331,93000.0
2008-03-26 14:30:00,77.61,78.06,77.57,78.06,134700.0,53.9192,54.2318,53.8914,54.2318,134700.0
2008-03-26 15:00:00,78.06,78.2,77.25,77.37,295200.0,54.2318,54.3291,53.6691,53.7524,295200.0
2008-03-26 15:30:00,77.39,77.57,77.14,77.33,238400.0,53.7663,53.8914,53.5927,53.7247,238400.0
2008-03-27 09:30:00,77.65,78.75,77.51,77.9,228100.0,53.947,54.7112,53.8497,54.1207,228100.0
2008-03-27 10:00:00,77.86,78.4,77.6,77.89,224000.0,54.0929,54.468,53.9122,54.1137,224000.0
2008-03-27 10:30:00,77.94,78.07,77.38,77.87,161700.0,54.1484,54.2388,53.7594,54.0998,161700.0
2008-03-27 11:00:00,77.88,78.24,77.73,78.1,116900.0,54.1068,54.3569,54.0026,54.2596,116900.0
2008-03-27 11:30:00,78.1,78.79,78.09,78.64,109000.0,54.2596,54.739,54.2527,54.6348,109000.0
2008-03-27 12:00:00,78.6,79.12,78.46,78.91,180000.0,54.607,54.9682,54.5097,54.8224,180000.0
2008-03-27 12:30:00,78.95,79.08,78.37,78.43,122500.0,54.8501,54.9405,54.4472,54.4889,122500.0
2008-03-27 13:00:00,78.36,78.94,78.3,78.59,109500.0,54.4402,54.8432,54.3986,54.6,109500.0
2008-03-27 13:30:00,78.62,78.62,77.69,77.76,240900.0,54.6209,54.6209,53.9748,54.0234,240900.0
2008-03-27 14:00:00,77.76,77.91,77.54,77.85,211500.0,54.0234,54.1276,53.8706,54.0859,211500.0
2008-03-27 14:30:00,77.82,78.39,77.79,77.96,175200.0,54.0651,54.4611,54.0442,54.1623,175200.0
2008-03-27 15:00:00,77.91,78.15,77.4,77.5,204800.0,54.1276,54.2943,53.7733,53.8428,204800.0
2008-03-27 15:30:00,77.45,77.55,76.51,76.71,429400.0,53.808,53.8775,53.155,53.2939,429400.0
2008-03-28 09:30:00,75.0,75.1,74.06,74.2,654100.0,52.1059,52.1754,51.4528,51.5501,654100.0
2008-03-28 10:00:00,74.2,74.8,73.64,73.89,332300.0,51.5501,51.9669,51.161,51.3347,332300.0
2008-03-28 10:30:00,73.88,73.9,72.93,73.19,446100.0,51.3278,51.3417,50.6678,50.8484,446100.0
2008-03-28 11:00:00,73.13,73.16,72.42,72.75,580500.0,50.8067,50.8276,50.3135,50.5427,580500.0
2008-03-28 11:30:00,72.77,72.94,72.65,72.9,465300.0,50.5566,50.6747,50.4732,50.6469,465300.0
2008-03-28 12:00:00,72.89,72.92,72.71,72.82,502500.0,50.64,50.6608,50.5149,50.5914,502500.0
2008-03-28 12:30:00,72.84,72.85,72.64,72.76,151000.0,50.6052,50.6122,50.4663,50.5497,151000.0
2008-03-28 13:00:00,72.76,72.87,72.63,72.74,243900.0,50.5497,50.6261,50.4594,50.5358,243900.0
2008-03-28 13:30:00,72.74,72.78,72.5,72.7,217000.0,50.5358,50.5636,50.369,50.508,217000.0
2008-03-28 14:00:00,72.72,72.78,72.61,72.66,250700.0,50.5219,50.5636,50.4455,50.4802,250700.0
2008-03-28 14:30:00,72.66,72.85,72.56,72.85,322300.0,50.4802,50.6122,50.4107,50.6122,322300.0
2008-03-28 15:00:00,72.84,72.87,72.3,72.48,313100.0,50.6052,50.6261,50.2301,50.3551,313100.0
2008-03-28 15:30:00,72.49,72.73,72.26,72.46,484400.0,50.3621,50.5288,50.2023,50.3412,484400.0
2008-03-31 08:00:00,72.5,72.5,72.5,72.5,200.0,50.369,50.369,50.369,50.369,200.0
2008-03-31 08:30:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:00:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:30:00,72.5,73.56,71.83,73.13,342700.0,50.369,51.1055,49.9036,50.8067,342700.0
2008-03-31 10:00:00,73.14,73.14,72.2,72.28,178600.0,50.8137,50.8137,50.1606,50.2162,178600.0
2008-03-31 10:30:00,72.28,72.98,72.28,72.81,125800.0,50.2162,50.7025,50.2162,50.5844,125800.0
2008-03-31 11:00:00,72.84,73.07,72.63,73.03,103000.0,50.6052,50.765,50.4594,50.7372,103000.0
2008-03-31 11:30:00,73.0,73.99,73.0,73.86,150000.0,50.7164,51.4042,50.7164,51.3139,150000.0
2008-03-31 12:00:00,73.86,74.22,73.64,73.97,149000.0,51.3139,51.564,51.161,51.3903,149000.0
2008-03-31 12:30:00,73.95,74.22,73.81,74.15,94800.0,51.3764,51.564,51.2792,51.5154,94800.0
2008-03-31 13:00:00,74.19,74.28,74.1,74.11,91900.0,51.5432,51.6057,51.4806,51.4876,91900.0
2008-03-31 13:30:00,74.1,74.12,73.73,73.84,115300.0,51.4806,51.4945,51.2236,51.3,115300.0
2008-03-31 14:00:00,73.82,73.82,73.4,73.55,106900.0,51.2861,51.2861,50.9943,51.0985,106900.0
2008-03-31 14:30:00,73.55,73.62,72.75,73.06,166500.0,51.0985,51.1471,50.5427,50.7581,166500.0
2008-03-31 15:00:00,73.07,73.4,72.98,73.15,135700.0,50.765,50.9943,50.7025,50.8206,135700.0
2008-03-31 15:30:00,73.17,73.57,73.08,73.13,378400.0,50.8345,51.1124,50.772,50.8067,378400.0
2008-04-01 09:00:00,73.75,73.75,73.75,73.75,100.0,51.2375,51.2375,51.2375,51.2375,100.0
2008-04-01 09:30:00,73.9,75.0,73.89,74.74,342500.0,51.3417,52.1059,51.3347,51.9253,342500.0
2008-04-01 10:00:00,74.76,75.31,74.44,75.31,360200.0,51.9392,52.3213,51.7168,52.3213,360200.0
2008-04-01 10:30:00,75.32,75.35,74.41,75.08,263300.0,52.3282,52.3491,51.696,52.1615,263300.0
2008-04-01 11:00:00,75.1,75.25,74.75,74.75,185600.0,52.1754,52.2796,51.9322,51.9322,185600.0
2008-04-01 11:30:00,74.79,75.2,74.7,75.14,126400.0,51.96,52.2448,51.8975,52.2032,126400.0
2008-04-01 12:00:00,75.18,75.89,75.07,75.55,132700.0,52.231,52.7242,52.1545,52.488,132700.0
2008-04-01 12:30:00,75.55,75.56,75.33,75.33,91100.0,52.488,52.495,52.3352,52.3352,91100.0
2008-04-01 13:00:00,75.26,75.9,75.03,75.88,120000.0,52.2865,52.7312,52.1267,52.7173,120000.0
2008-04-01 13:30:00,75.88,75.92,75.5,75.73,111700.0,52.7173,52.7451,52.4533,52.6131,111700.0
2008-04-01 14:00:00,75.75,76.31,75.63,75.82,155500.0,52.627,53.016,52.5436,52.6756,155500.0
2008-04-01 14:30:00,75.82,76.59,75.82,76.45,301500.0,52.6756,53.2105,52.6756,53.1133,301500.0
2008-04-01 15:00:00,76.45,76.97,76.36,76.86,415100.0,53.1133,53.4745,53.0508,53.3981,415100.0
2008-04-01 15:30:00,76.88,76.97,76.24,76.69,515800.0,53.412,53.4745,52.9674,53.28,515800.0
2008-04-02 09:30:00,77.15,77.15,76.23,76.26,215400.0,53.5996,53.5996,52.9604,52.9813,215400.0
2008-04-02 10:00:00,76.25,77.34,75.7,77.25,496700.0,52.9743,53.7316,52.5922,53.6691,496700.0
2008-04-02 10:30:00,77.25,78.04,77.14,78.04,197600.0,53.6691,54.2179,53.5927,54.2179,197600.0
2008-04-02 11:00:00,78.02,78.17,77.91,77.97,186900.0,54.204,54.3082,54.1276,54.1693,186900.0
2008-04-02 11:30:00,77.94,78.35,77.84,77.94,178400.0,54.1484,54.4333,54.079,54.1484,178400.0
2008-04-02 12:00:00,77.92,78.11,77.4,77.63,122700.0,54.1346,54.2666,53.7733,53.9331,122700.0
2008-04-02 12:30:00,77.62,77.72,77.42,77.51,77400.0,53.9261,53.9956,53.7872,53.8497,77400.0
2008-04-02 13:00:00,77.52,77.72,77.1,77.55,142900.0,53.8567,53.9956,53.5649,53.8775,142900.0
2008-04-02 13:30:00,77.58,77.94,77.39,77.73,149100.0,53.8983,54.1484,53.7663,54.0026,149100.0
2008-04-02 14:00:00,77.74,77.97,77.1,77.2,107900.0,54.0095,54.1693,53.5649,53.6343,107900.0
2008-04-02 14:30:00,77.2,77.27,76.8,76.83,229700.0,53.6343,53.683,53.3564,53.3773,229700.0
2008-04-02 15:00:00,76.84,77.21,76.19,77.14,345700.0,53.3842,53.6413,52.9326,53.5927,345700.0
2008-04-02 15:30:00,77.14,77.28,76.84,77.21,394900.0,53.5927,53.6899,53.3842,53.6413,394900.0
2008-04-03 09:30:00,76.88,76.88,75.82,76.57,208400.0,53.412,53.412,52.6756,53.1966,208400.0
2008-04-03 10:00:00,76.57,77.05,76.18,76.31,229500.0,53.1966,53.5301,52.9257,53.016,229500.0
2008-04-03 10:30:00,76.28,76.68,75.75,75.81,134100.0,52.9952,53.2731,52.627,52.6686,134100.0
2008-04-03 11:00:00,75.81,76.23,75.69,76.23,150800.0,52.6686,52.9604,52.5853,52.9604,150800.0
2008-04-03 11:30:00,76.24,76.39,76.03,76.26,126600.0,52.9674,53.0716,52.8215,52.9813,126600.0
2008-04-03 12:00:00,76.25,76.41,76.06,76.13,81000.0,52.9743,53.0855,52.8423,52.891,81000.0
2008-04-03 12:30:00,76.09,76.78,76.0,76.76,132700.0,52.8632,53.3425,52.8006,53.3286,132700.0
2008-04-03 13:00:00,76.73,76.93,76.69,76.82,95400.0,53.3078,53.4468,53.28,53.3703,95400.0
2008-04-03 13:30:00,76.82,77.07,76.6,76.64,103900.0,53.3703,53.544,53.2175,53.2453,103900.0
2008-04-03 14:00:00,76.61,77.01,76.58,76.84,81000.0,53.2244,53.5023,53.2036,53.3842,81000.0
2008-04-03 14:30:00,76.84,77.01,76.59,76.96,169700.0,53.3842,53.5023,53.2105,53.4676,169700.0
2008-04-03 15:00:00,76.95,77.05,76.46,76.81,165400.0,53.4607,53.5301,53.1202,53.3634,165400.0
2008-04-03 15:30:00,76.8,77.01,76.68,76.99,299700.0,53.3564,53.5023,53.2731,53.4884,299700.0
2008-04-04 09:30:00,77.29,77.66,76.64,77.15,230500.0,53.6969,53.9539,53.2453,53.5996,230500.0
2008-04-04 10:00:00,77.12,77.27,76.7,77.09,159200.0,53.5788,53.683,53.287,53.5579,159200.0
2008-04-04 10:30:00,77.08,77.25,76.72,77.09,68300.0,53.551,53.6691,53.3009,53.5579,68300.0
2008-04-04 11:00:00,77.09,77.43,77.02,77.27,112900.0,53.5579,53.7941,53.5093,53.683,112900.0
2008-04-04 11:30:00,77.23,77.34,76.81,76.85,86800.0,53.6552,53.7316,53.3634,53.3912,86800.0
2008-04-04 12:00:00,76.88,77.35,76.84,77.09,90800.0,53.412,53.7385,53.3842,53.5579,90800.0
2008-04-04 12:30:00,77.08,77.19,76.96,77.02,109500.0,53.551,53.6274,53.4676,53.5093,109500.0
2008-04-04 13:00:00,77.02,77.08,76.83,77.04,96200.0,53.5093,53.551,53.3773,53.5232,96200.0
2008-04-04 13:30:00,77.06,77.23,76.91,77.23,72100.0,53.5371,53.6552,53.4329,53.6552,72100.0
2008-04-04 14:00:00,77.19,77.28,76.98,77.01,153400.0,53.6274,53.6899,53.4815,53.5023,153400.0
2008-04-04 14:30:00,77.01,77.16,76.9,76.92,166400.0,53.5023,53.6065,53.4259,53.4398,166400.0
2008-04-04 15:00:00,76.9,76.99,76.49,76.65,191300.0,53.4259,53.4884,53.1411,53.2522,191300.0
2008-04-04 15:30:00,76.63,76.72,76.28,76.62,262400.0,53.2383,53.3009,52.9952,53.2314,262400.0
2008-04-07 09:30:00,77.08,77.11,74.71,75.54,394300.0,53.551,53.5718,51.9044,52.4811,394300.0
2008-04-07 10:00:00,75.51,75.67,74.85,75.03,264900.0,52.4602,52.5714,52.0017,52.1267,264900.0
2008-04-07 10:30:00,75.02,75.67,74.95,75.55,150700.0,52.1198,52.5714,52.0712,52.488,150700.0
2008-04-07 11:00:00,75.51,75.57,75.14,75.17,80400.0,52.4602,52.5019,52.2032,52.224,80400.0
2008-04-07 11:30:00,75.17,75.42,75.14,75.29,96100.0,52.224,52.3977,52.2032,52.3074,96100.0
2008-04-07 12:00:00,75.28,75.36,74.95,75.36,132200.0,52.3004,52.356,52.0712,52.356,132200.0
2008-04-07 12:30:00,75.36,75.73,75.28,75.56,95800.0,52.356,52.6131,52.3004,52.495,95800.0
2008-04-07 13:00:00,75.56,75.67,75.38,75.53,48000.0,52.495,52.5714,52.3699,52.4741,48000.0
2008-04-07 13:30:00,75.53,75.63,74.95,75.03,74200.0,52.4741,52.5436,52.0712,52.1267,74200.0
2008-04-07 14:00:00,75.06,75.44,75.0,75.15,84600.0,52.1476,52.4116,52.1059,52.2101,84600.0
2008-04-07 14:30:00,75.14,75.2,74.92,75.06,85500.0,52.2032,52.2448,52.0503,52.1476,85500.0
2008-04-07 15:00:00,75.09,75.18,74.75,75.14,193300.0,52.1684,52.231,51.9322,52.2032,193300.0
2008-04-07 15:30:00,75.14,75.17,74.9,74.99,593800.0,52.2032,52.224,52.0364,52.099,593800.0
2008-04-08 09:30:00,74.33,74.98,74.33,74.97,194200.0,51.6404,52.092,51.6404,52.0851,194200.0
2008-04-08 10:00:00,74.96,75.35,74.8,75.22,89400.0,52.0781,52.3491,51.9669,52.2587,89400.0
2008-04-08 10:30:00,75.21,75.7,75.13,75.22,86100.0,52.2518,52.5922,52.1962,52.2587,86100.0
2008-04-08 11:00:00,75.21,75.26,74.88,75.08,49900.0,52.2518,52.2865,52.0225,52.1615,49900.0
2008-04-08 11:30:00,75.05,75.27,74.74,74.97,58700.0,52.1406,52.2935,51.9253,52.0851,58700.0
2008-04-08 12:00:00,75.0,75.19,74.89,74.98,60700.0,52.1059,52.2379,52.0295,52.092,60700.0
2008-04-08 12:30:00,75.04,75.05,74.84,75.0,38500.0,52.1337,52.1406,51.9947,52.1059,38500.0
2008-04-08 13:00:00,75.02,75.05,74.53,74.53,50100.0,52.1198,52.1406,51.7794,51.7794,50100.0
2008-04-08 13:30:00,74.59,74.74,74.32,74.34,79200.0,51.8211,51.9253,51.6335,51.6474,79200.0
2008-04-08 14:00:00,74.35,74.53,74.04,74.49,126500.0,51.6543,51.7794,51.4389,51.7516,126500.0
2008-04-08 14:30:00,74.53,74.82,74.34,74.78,53500.0,51.7794,51.9808,51.6474,51.9531,53500.0
2008-04-08 15:00:00,74.81,74.9,74.52,74.84,97800.0,51.9739,52.0364,51.7724,51.9947,97800.0
2008-04-08 15:30:00,74.84,75.12,74.63,74.89,358800.0,51.9947,52.1893,51.8488,52.0295,358800.0
2008-04-09 09:30:00,75.1,75.38,73.76,74.04,137900.0,52.1754,52.3699,51.2444,51.4389,137900.0
2008-04-09 10:00:00,74.12,74.43,73.58,74.35,164500.0,51.4945,51.7099,51.1194,51.6543,164500.0
2008-04-09 10:30:00,74.35,74.38,73.5,73.54,190700.0,51.6543,51.6752,51.0638,51.0916,190700.0
2008-04-09 11:00:00,73.54,73.77,73.5,73.56,175100.0,51.0916,51.2514,51.0638,51.1055,175100.0
2008-04-09 11:30:00,73.58,73.73,73.54,73.66,170400.0,51.1194,51.2236,51.0916,51.1749,170400.0
2008-04-09 12:00:00,73.65,73.8,73.5,73.58,172400.0,51.168,51.2722,51.0638,51.1194,172400.0
2008-04-09 12:30:00,73.57,73.61,73.0,73.01,178400.0,51.1124,51.1402,50.7164,50.7234,178400.0
2008-04-09 13:00:00,73.0,73.64,72.85,73.58,202800.0,50.7164,51.161,50.6122,51.1194,202800.0
2008-04-09 13:30:00,73.57,74.65,73.54,74.57,251600.0,51.1124,51.8627,51.0916,51.8072,251600.0
2008-04-09 14:00:00,74.59,74.6,73.83,74.16,137000.0,51.8211,51.828,51.293,51.5223,137000.0
2008-04-09 14:30:00,74.16,74.34,73.83,74.2,212800.0,51.5223,51.6474,51.293,51.5501,212800.0
2008-04-09 15:00:00,74.21,74.23,73.92,74.0,246300.0,51.557,51.5709,51.3556,51.4112,246300.0
2008-04-09 15:30:00,74.0,74.19,73.92,74.01,609400.0,51.4112,51.5432,51.3556,51.4181,609400.0
2008-04-10 09:30:00,72.65,73.58,72.36,73.05,935900.0,50.4732,51.1194,50.2718,50.7511,935900.0
2008-04-10 10:00:00,73.05,74.34,73.0,73.94,480800.0,50.7511,51.6474,50.7164,51.3695,480800.0
2008-04-10 10:30:00,73.93,75.13,73.92,74.99,391400.0,51.3625,52.1962,51.3556,52.099,391400.0
2008-04-10 11:00:00,74.99,75.42,74.87,75.19,309000.0,52.099,52.3977,52.0156,52.2379,309000.0
2008-04-10 11:30:00,75.16,75.89,75.12,75.49,166800.0,52.2171,52.7242,52.1893,52.4463,166800.0
2008-04-10 12:00:00,75.53,75.56,74.67,74.69,181500.0,52.4741,52.495,51.8766,51.8905,181500.0
2008-04-10 12:30:00,74.69,74.95,74.63,74.69,231100.0,51.8905,52.0712,51.8488,51.8905,231100.0
2008-04-10 13:00:00,74.69,74.8,74.56,74.61,163100.0,51.8905,51.9669,51.8002,51.8349,163100.0
2008-04-10 13:30:00,74.61,74.94,74.31,74.36,145200.0,51.8349,52.0642,51.6265,51.6613,145200.0
2008-04-10 14:00:00,74.36,74.8,74.32,74.33,160500.0,51.6613,51.9669,51.6335,51.6404,160500.0
2008-04-10 14:30:00,74.35,74.36,73.97,74.12,274200.0,51.6543,51.6613,51.3903,51.4945,274200.0
2008-04-10 15:00:00,74.11,74.17,73.82,73.93,270800.0,51.4876,51.5293,51.2861,51.3625,270800.0
2008-04-10 15:30:00,73.94,74.0,73.54,74.0,500300.0,51.3695,51.4112,51.0916,51.4112,500300.0
2008-04-11 09:30:00,72.68,72.68,71.26,71.89,1166400.0,50.4941,50.4941,49.5076,49.9452,1166400.0
2008-04-11 10:00:00,71.89,72.08,71.53,71.69,552000.0,49.9452,50.0772,49.6951,49.8063,552000.0
2008-04-11 10:30:00,71.72,71.74,71.16,71.29,514300.0,49.8271,49.841,49.4381,49.5284,514300.0
2008-04-11 11:00:00,71.24,71.44,70.92,71.11,399500.0,49.4937,49.6326,49.2713,49.4033,399500.0
2008-04-11 11:30:00,71.1,71.35,71.02,71.34,217400.0,49.3964,49.5701,49.3408,49.5631,217400.0
2008-04-11 12:00:00,71.3,71.37,70.93,70.98,217600.0,49.5353,49.584,49.2783,49.313,217600.0
2008-04-11 12:30:00,70.96,71.05,70.7,70.7,162700.0,49.2991,49.3617,49.1185,49.1185,162700.0
2008-04-11 13:00:00,70.71,70.82,70.51,70.7,232300.0,49.1254,49.2019,48.9865,49.1185,232300.0
2008-04-11 13:30:00,70.7,70.85,70.56,70.68,190900.0,49.1185,49.2227,49.0212,49.1046,190900.0
2008-04-11 14:00:00,70.71,71.0,70.62,70.93,244400.0,49.1254,49.3269,49.0629,49.2783,244400.0
2008-04-11 14:30:00,70.94,71.09,70.75,70.81,234700.0,49.2852,49.3894,49.1532,49.1949,234700.0
2008-04-11 15:00:00,70.81,70.82,70.5,70.71,423000.0,49.1949,49.2019,48.9795,49.1254,423000.0
2008-04-11 15:30:00,70.69,70.88,70.51,70.8,768500.0,49.1115,49.2435,48.9865,49.188,768500.0
2008-04-14 09:30:00,70.95,71.07,69.95,70.66,410900.0,49.2922,49.3755,48.5974,49.0907,410900.0
2008-04-14 10:00:00,70.63,70.89,70.37,70.83,197800.0,49.0699,49.2505,48.8892,49.2088,197800.0
2008-04-14 10:30:00,70.84,71.06,70.6,70.85,218600.0,49.2158,49.3686,49.049,49.2227,218600.0
2008-04-14 11:00:00,70.85,71.13,70.58,70.74,173400.0,49.2227,49.4172,49.0351,49.1463,173400.0
2008-04-14 11:30:00,70.77,70.9,70.59,70.87,138800.0,49.1671,49.2574,49.0421,49.2366,138800.0
2008-04-14 12:00:00,70.84,70.91,70.5,70.89,166800.0,49.2158,49.2644,48.9795,49.2505,166800.0
2008-04-14 12:30:00,70.9,70.91,70.59,70.73,124100.0,49.2574,49.2644,49.0421,49.1393,124100.0
2008-04-14 13:00:00,70.74,70.8,70.42,70.6,89300.0,49.1463,49.188,48.924,49.049,89300.0
2008-04-14 13:30:00,70.63,70.63,70.21,70.29,96900.0,49.0699,49.0699,48.7781,48.8336,96900.0
2008-04-14 14:00:00,70.29,70.3,69.76,69.87,236400.0,48.8336,48.8406,48.4654,48.5419,236400.0
2008-04-14 14:30:00,69.87,70.18,69.86,70.0,207100.0,48.5419,48.7572,48.5349,48.6322,207100.0
2008-04-14 15:00:00,70.02,70.1,69.95,70.03,337900.0,48.6461,48.7016,48.5974,48.653,337900.0
2008-04-14 15:30:00,70.02,70.24,69.95,70.24,658100.0,48.6461,48.7989,48.5974,48.7989,658100.0
2008-04-15 09:30:00,70.89,70.91,70.23,70.78,200500.0,49.2505,49.2644,48.792,49.1741,200500.0
2008-04-15 10:00:00,70.79,70.89,70.14,70.2,150700.0,49.181,49.2505,48.7294,48.7711,150700.0
2008-04-15 10:30:00,70.25,70.64,69.89,70.39,202700.0,48.8059,49.0768,48.5557,48.9031,202700.0
2008-04-15 11:00:00,70.39,70.42,70.08,70.1,91200.0,48.9031,48.924,48.6878,48.7016,91200.0
2008-04-15 11:30:00,70.09,70.32,69.95,70.17,100500.0,48.6947,48.8545,48.5974,48.7503,100500.0
2008-04-15 12:00:00,70.19,70.3,70.06,70.19,140900.0,48.7642,48.8406,48.6739,48.7642,140900.0
2008-04-15 12:30:00,70.19,70.3,70.1,70.15,145500.0,48.7642,48.8406,48.7016,48.7364,145500.0
2008-04-15 13:00:00,70.15,70.43,70.12,70.39,93900.0,48.7364,48.9309,48.7155,48.9031,93900.0
2008-04-15 13:30:00,70.39,70.6,70.32,70.58,167300.0,48.9031,49.049,48.8545,49.0351,167300.0
2008-04-15 14:00:00,70.6,70.6,70.32,70.38,155100.0,49.049,49.049,48.8545,48.8962,155100.0
2008-04-15 14:30:00,70.39,70.65,70.16,70.22,227800.0,48.9031,49.0838,48.7433,48.785,227800.0
2008-04-15 15:00:00,70.21,70.68,70.05,70.54,225500.0,48.7781,49.1046,48.6669,49.0073,225500.0
2008-04-15 15:30:00,70.5,70.75,70.31,70.71,245200.0,48.9795,49.1532,48.8475,49.1254,245200.0
2008-04-16 09:30:00,71.38,71.65,70.53,70.8,133400.0,49.5909,49.7785,49.0004,49.188,133400.0
2008-04-16 10:00:00,70.81,71.51,70.33,71.3,166300.0,49.1949,49.6812,48.8614,49.5353,166300.0
2008-04-16 10:30:00,71.31,71.54,70.82,71.31,198300.0,49.5423,49.7021,49.2019,49.5423,198300.0
2008-04-16 11:00:00,71.31,71.33,70.88,71.31,135400.0,49.5423,49.5562,49.2435,49.5423,135400.0
2008-04-16 11:30:00,71.31,71.89,71.25,71.43,194500.0,49.5423,49.9452,49.5006,49.6257,194500.0
2008-04-16 12:00:00,71.46,71.75,71.04,71.44,106800.0,49.6465,49.848,49.3547,49.6326,106800.0
2008-04-16 12:30:00,71.45,71.52,71.18,71.34,81900.0,49.6396,49.6882,49.452,49.5631,81900.0
2008-04-16 13:00:00,71.37,71.41,71.1,71.22,114400.0,49.584,49.6118,49.3964,49.4798,114400.0
2008-04-16 13:30:00,71.22,71.23,70.65,70.77,148700.0,49.4798,49.4867,49.0838,49.1671,148700.0
2008-04-16 14:00:00,70.81,70.86,70.36,70.62,137500.0,49.1949,49.2297,48.8823,49.0629,137500.0
2008-04-16 14:30:00,70.62,71.05,70.6,70.97,59100.0,49.0629,49.3617,49.049,49.3061,59100.0
2008-04-16 15:00:00,71.02,71.34,70.96,71.13,84200.0,49.3408,49.5631,49.2991,49.4172,84200.0
2008-04-16 15:30:00,71.13,71.41,70.99,71.12,217500.0,49.4172,49.6118,49.32,49.4103,217500.0
2008-04-17 09:30:00,70.91,71.73,70.91,71.52,161900.0,49.2644,49.8341,49.2644,49.6882,161900.0
2008-04-17 10:00:00,71.5,71.69,71.11,71.6,152900.0,49.6743,49.8063,49.4033,49.7438,152900.0
2008-04-17 10:30:00,71.58,71.95,71.44,71.78,174900.0,49.7299,49.9869,49.6326,49.8688,174900.0
2008-04-17 11:00:00,71.75,71.79,71.23,71.53,86000.0,49.848,49.8758,49.4867,49.6951,86000.0
2008-04-17 11:30:00,71.53,71.9,71.48,71.81,90600.0,49.6951,49.9522,49.6604,49.8897,90600.0
2008-04-17 12:00:00,71.77,72.25,71.75,72.1,144500.0,49.8619,50.1953,49.848,50.0911,144500.0
2008-04-17 12:30:00,72.1,72.31,72.03,72.17,73700.0,50.0911,50.237,50.0425,50.1398,73700.0
2008-04-17 13:00:00,72.19,72.29,72.08,72.2,136200.0,50.1537,50.2231,50.0772,50.1606,136200.0
2008-04-17 13:30:00,72.21,72.48,72.15,72.31,87100.0,50.1676,50.3551,50.1259,50.237,87100.0
2008-04-17 14:00:00,72.3,72.48,72.13,72.45,102400.0,50.2301,50.3551,50.112,50.3343,102400.0
2008-04-17 14:30:00,72.46,72.74,72.22,72.3,146500.0,50.3412,50.5358,50.1745,50.2301,146500.0
2008-04-17 15:00:00,72.32,72.76,72.27,72.46,175800.0,50.244,50.5497,50.2092,50.3412,175800.0
2008-04-17 15:30:00,72.46,72.89,72.44,72.61,309800.0,50.3412,50.64,50.3274,50.4455,309800.0
2008-04-18 09:30:00,74.02,74.99,73.45,74.12,543400.0,51.425,52.099,51.029,51.4945,543400.0
2008-04-18 10:00:00,74.12,74.44,73.98,74.27,191900.0,51.4945,51.7168,51.3973,51.5987,191900.0
2008-04-18 10:30:00,74.25,74.72,73.91,73.98,162900.0,51.5848,51.9114,51.3486,51.3973,162900.0
2008-04-18 11:00:00,73.99,74.85,73.97,74.82,206800.0,51.4042,52.0017,51.3903,51.9808,206800.0
2008-04-18 11:30:00,74.83,74.9,74.5,74.63,136600.0,51.9878,52.0364,51.7585,51.8488,136600.0
2008-04-18 12:00:00,74.63,74.85,74.51,74.8,121200.0,51.8488,52.0017,51.7655,51.9669,121200.0
2008-04-18 12:30:00,74.76,74.9,74.7,74.84,276300.0,51.9392,52.0364,51.8975,51.9947,276300.0
2008-04-18 13:00:00,74.85,75.05,74.69,74.98,150700.0,52.0017,52.1406,51.8905,52.092,150700.0
2008-04-18 13:30:00,75.01,75.05,74.75,74.95,115400.0,52.1128,52.1406,51.9322,52.0712,115400.0
2008-04-18 14:00:00,74.97,75.05,74.5,74.52,152600.0,52.0851,52.1406,51.7585,51.7724,152600.0
2008-04-18 14:30:00,74.52,74.64,74.23,74.29,144800.0,51.7724,51.8558,51.5709,51.6126,144800.0
2008-04-18 15:00:00,74.28,74.45,74.27,74.35,286100.0,51.6057,51.7238,51.5987,51.6543,286100.0
2008-04-18 15:30:00,74.36,74.44,73.44,73.91,1139000.0,51.6613,51.7168,51.0221,51.3486,1139000.0
2008-04-21 09:30:00,73.5,73.5,72.61,72.99,242300.0,51.0638,51.0638,50.4455,50.7095,242300.0
2008-04-21 10:00:00,72.97,73.27,72.63,72.94,139400.0,50.6956,50.904,50.4594,50.6747,139400.0
2008-04-21 10:30:00,72.94,73.29,72.8,72.86,109600.0,50.6747,50.9179,50.5775,50.6191,109600.0
2008-04-21 11:00:00,72.88,73.24,72.8,73.09,123400.0,50.633,50.8831,50.5775,50.7789,123400.0
2008-04-21 11:30:00,73.1,73.34,73.01,73.17,86600.0,50.7859,50.9526,50.7234,50.8345,86600.0
2008-04-21 12:00:00,73.18,73.32,72.9,73.11,52400.0,50.8415,50.9387,50.6469,50.7928,52400.0
2008-04-21 12:30:00,73.13,73.15,72.8,72.84,56300.0,50.8067,50.8206,50.5775,50.6052,56300.0
2008-04-21 13:00:00,72.85,73.16,72.85,73.02,39400.0,50.6122,50.8276,50.6122,50.7303,39400.0
2008-04-21 13:30:00,73.02,73.06,72.8,72.91,37000.0,50.7303,50.7581,50.5775,50.6539,37000.0
2008-04-21 14:00:00,72.94,73.04,72.7,72.88,78300.0,50.6747,50.7442,50.508,50.633,78300.0
2008-04-21 14:30:00,72.89,73.3,72.84,73.25,137700.0,50.64,50.9248,50.6052,50.8901,137700.0
2008-04-21 15:00:00,73.25,73.47,73.1,73.23,202400.0,50.8901,51.0429,50.7859,50.8762,202400.0
2008-04-21 15:30:00,73.22,73.44,73.05,73.17,385800.0,50.8693,51.0221,50.7511,50.8345,385800.0
2008-04-22 09:30:00,73.06,73.07,72.25,72.5,337800.0,50.7581,50.765,50.1953,50.369,337800.0
2008-04-22 10:00:00,72.52,73.15,72.3,72.4,213100.0,50.3829,50.8206,50.2301,50.2996,213100.0
2008-04-22 10:30:00,72.39,72.42,72.0,72.08,116800.0,50.2926,50.3135,50.0217,50.0772,116800.0
2008-04-22 11:00:00,72.09,72.28,71.66,71.78,199300.0,50.0842,50.2162,49.7854,49.8688,199300.0
2008-04-22 11:30:00,71.8,71.91,71.16,71.22,157600.0,49.8827,49.9591,49.4381,49.4798,157600.0
2008-04-22 12:00:00,71.2,71.26,70.86,70.92,191400.0,49.4659,49.5076,49.2297,49.2713,191400.0
2008-04-22 12:30:00,70.93,71.04,69.55,70.23,385300.0,49.2783,49.3547,48.3195,48.792,385300.0
2008-04-22 13:00:00,70.23,70.69,70.13,70.69,190300.0,48.792,49.1115,48.7225,49.1115,190300.0
2008-04-22 13:30:00,70.65,70.97,70.55,70.95,100400.0,49.0838,49.3061,49.0143,49.2922,100400.0
2008-04-22 14:00:00,70.95,70.97,70.7,70.97,120100.0,49.2922,49.3061,49.1185,49.3061,120100.0
2008-04-22 14:30:00,70.96,71.07,70.72,70.93,120700.0,49.2991,49.3755,49.1324,49.2783,120700.0
2008-04-22 15:00:00,70.91,71.16,70.75,70.92,115200.0,49.2644,49.4381,49.1532,49.2713,115200.0
2008-04-22 15:30:00,70.89,71.25,70.82,71.2,223100.0,49.2505,49.5006,49.2019,49.4659,223100.0
2008-04-23 09:30:00,70.91,71.5,70.31,70.86,138000.0,49.2644,49.6743,48.8475,49.2297,138000.0
2008-04-23 10:00:00,70.88,71.57,70.66,71.57,136600.0,49.2435,49.7229,49.0907,49.7229,136600.0
2008-04-23 10:30:00,71.57,72.28,71.46,72.1,176900.0,49.7229,50.2162,49.6465,50.0911,176900.0
2008-04-23 11:00:00,72.1,72.1,71.76,71.95,59900.0,50.0911,50.0911,49.8549,49.9869,59900.0
2008-04-23 11:30:00,71.93,72.21,71.87,72.0,100100.0,49.973,50.1676,49.9313,50.0217,100100.0
2008-04-23 12:00:00,71.93,71.99,71.13,71.21,69400.0,49.973,50.0147,49.4172,49.4728,69400.0
2008-04-23 12:30:00,71.21,71.3,70.7,71.26,80800.0,49.4728,49.5353,49.1185,49.5076,80800.0
2008-04-23 13:00:00,71.23,71.51,71.15,71.46,31300.0,49.4867,49.6812,49.4311,49.6465,31300.0
2008-04-23 13:30:00,71.45,71.47,71.14,71.15,52000.0,49.6396,49.6534,49.4242,49.4311,52000.0
2008-04-23 14:00:00,71.19,71.19,70.94,70.99,58300.0,49.4589,49.4589,49.2852,49.32,58300.0
2008-04-23 14:30:00,71.0,71.27,70.99,71.2,87500.0,49.3269,49.5145,49.32,49.4659,87500.0
2008-04-23 15:00:00,71.2,71.79,71.17,71.35,213000.0,49.4659,49.8758,49.445,49.5701,213000.0
2008-04-23 15:30:00,71.38,71.82,71.36,71.77,296400.0,49.5909,49.8966,49.577,49.8619,296400.0
2008-04-24 09:30:00,71.84,72.69,71.65,72.57,242800.0,49.9105,50.501,49.7785,50.4177,242800.0
2008-04-24 10:00:00,72.57,72.63,71.77,72.53,239100.0,50.4177,50.4594,49.8619,50.3899,239100.0
2008-04-24 10:30:00,72.54,72.65,72.4,72.58,119500.0,50.3968,50.4732,50.2996,50.4246,119500.0
2008-04-24 11:00:00,72.59,73.01,72.54,73.01,70300.0,50.4316,50.7234,50.3968,50.7234,70300.0
2008-04-24 11:30:00,73.02,73.2,72.8,73.03,114700.0,50.7303,50.8554,50.5775,50.7372,114700.0
2008-04-24 12:00:00,73.02,73.73,73.01,73.54,90100.0,50.7303,51.2236,50.7234,51.0916,90100.0
2008-04-24 12:30:00,73.51,73.86,73.41,73.48,122500.0,51.0707,51.3139,51.0013,51.0499,122500.0
2008-04-24 13:00:00,73.49,73.86,73.47,73.7,208400.0,51.0568,51.3139,51.0429,51.2027,208400.0
2008-04-24 13:30:00,73.71,73.78,73.54,73.58,135200.0,51.2097,51.2583,51.0916,51.1194,135200.0
2008-04-24 14:00:00,73.59,74.53,73.56,74.5,259000.0,51.1263,51.7794,51.1055,51.7585,259000.0
2008-04-24 14:30:00,74.51,74.91,74.38,74.86,531600.0,51.7655,52.0434,51.6752,52.0086,531600.0
2008-04-24 15:00:00,74.84,74.98,74.34,74.52,376200.0,51.9947,52.092,51.6474,51.7724,376200.0
2008-04-24 15:30:00,74.53,74.75,74.29,74.5,430700.0,51.7794,51.9322,51.6126,51.7585,430700.0
2008-04-25 09:30:00,75.02,76.32,74.95,75.48,320000.0,52.1198,53.023,52.0712,52.4394,320000.0
2008-04-25 10:00:00,75.39,75.7,75.26,75.52,125500.0,52.3768,52.5922,52.2865,52.4672,125500.0
2008-04-25 10:30:00,75.54,75.55,74.86,74.99,297000.0,52.4811,52.488,52.0086,52.099,297000.0
2008-04-25 11:00:00,75.01,75.05,73.96,74.31,168600.0,52.1128,52.1406,51.3834,51.6265,168600.0
2008-04-25 11:30:00,74.35,75.0,74.34,74.96,148700.0,51.6543,52.1059,51.6474,52.0781,148700.0
2008-04-25 12:00:00,74.96,74.96,74.49,74.69,78700.0,52.0781,52.0781,51.7516,51.8905,78700.0
2008-04-25 12:30:00,74.7,74.72,74.47,74.53,58000.0,51.8975,51.9114,51.7377,51.7794,58000.0
2008-04-25 13:00:00,74.53,74.62,74.15,74.2,110100.0,51.7794,51.8419,51.5154,51.5501,110100.0
2008-04-25 13:30:00,74.16,74.47,74.11,74.47,87400.0,51.5223,51.7377,51.4876,51.7377,87400.0
2008-04-25 14:00:00,74.48,74.84,74.48,74.79,109000.0,51.7446,51.9947,51.7446,51.96,109000.0
2008-04-25 14:30:00,74.83,75.1,74.7,75.03,131400.0,51.9878,52.1754,51.8975,52.1267,131400.0
2008-04-25 15:00:00,75.06,75.53,75.02,75.21,259600.0,52.1476,52.4741,52.1198,52.2518,259600.0
2008-04-25 15:30:00,75.25,75.42,75.02,75.42,280700.0,52.2796,52.3977,52.1198,52.3977,280700.0
2008-04-28 09:30:00,75.03,75.46,73.97,75.1,212100.0,52.1267,52.4255,51.3903,52.1754,212100.0
2008-04-28 10:00:00,75.11,75.45,74.78,75.39,135400.0,52.1823,52.4185,51.9531,52.3768,135400.0
2008-04-28 10:30:00,75.42,75.68,75.35,75.64,87300.0,52.3977,52.5783,52.3491,52.5505,87300.0
2008-04-28 11:00:00,75.64,75.84,75.46,75.7,101500.0,52.5505,52.6895,52.4255,52.5922,101500.0
2008-04-28 11:30:00,75.69,75.69,75.35,75.46,60400.0,52.5853,52.5853,52.3491,52.4255,60400.0
2008-04-28 12:00:00,75.47,75.59,75.33,75.58,86700.0,52.4324,52.5158,52.3352,52.5089,86700.0
2008-04-28 12:30:00,75.58,75.62,75.45,75.58,60000.0,52.5089,52.5366,52.4185,52.5089,60000.0
2008-04-28 13:00:00,75.59,75.6,75.28,75.53,113900.0,52.5158,52.5227,52.3004,52.4741,113900.0
2008-04-28 13:30:00,75.53,75.8,75.42,75.77,91100.0,52.4741,52.6617,52.3977,52.6409,91100.0
2008-04-28 14:00:00,75.78,75.89,75.72,75.72,137900.0,52.6478,52.7242,52.6061,52.6061,137900.0
2008-04-28 14:30:00,75.72,75.82,75.61,75.62,104400.0,52.6061,52.6756,52.5297,52.5366,104400.0
2008-04-28 15:00:00,75.64,75.9,75.58,75.62,98500.0,52.5505,52.7312,52.5089,52.5366,98500.0
2008-04-28 15:30:00,75.61,75.68,75.27,75.47,156600.0,52.5297,52.5783,52.2935,52.4324,156600.0
2008-04-29 09:30:00,75.18,76.23,74.73,75.99,176600.0,52.231,52.9604,51.9183,52.7937,176600.0
2008-04-29 10:00:00,76.02,76.54,75.43,75.47,166000.0,52.8145,53.1758,52.4046,52.4324,166000.0
2008-04-29 10:30:00,75.43,75.48,75.04,75.04,133500.0,52.4046,52.4394,52.1337,52.1337,133500.0
2008-04-29 11:00:00,75.06,75.19,74.93,75.16,111100.0,52.1476,52.2379,52.0573,52.2171,111100.0
2008-04-29 11:30:00,75.17,75.45,74.97,75.06,81400.0,52.224,52.4185,52.0851,52.1476,81400.0
2008-04-29 12:00:00,75.06,75.35,74.99,75.35,70100.0,52.1476,52.3491,52.099,52.3491,70100.0
2008-04-29 12:30:00,75.34,75.44,75.0,75.11,106600.0,52.3421,52.4116,52.1059,52.1823,106600.0
2008-04-29 13:00:00,75.11,75.55,75.07,75.46,36700.0,52.1823,52.488,52.1545,52.4255,36700.0
2008-04-29 13:30:00,75.48,75.78,75.46,75.55,52600.0,52.4394,52.6478,52.4255,52.488,52600.0
2008-04-29 14:00:00,75.55,75.75,75.47,75.71,67700.0,52.488,52.627,52.4324,52.5992,67700.0
2008-04-29 14:30:00,75.71,76.05,75.62,75.82,118100.0,52.5992,52.8354,52.5366,52.6756,118100.0
2008-04-29 15:00:00,75.82,76.0,75.67,75.7,162600.0,52.6756,52.8006,52.5714,52.5922,162600.0
2008-04-29 15:30:00,75.7,75.85,75.65,75.79,289400.0,52.5922,52.6964,52.5575,52.6547,289400.0
2008-04-30 09:30:00,75.01,75.74,74.8,75.38,155600.0,52.1128,52.62,51.9669,52.3699,155600.0
2008-04-30 10:00:00,75.37,75.49,74.7,74.78,100900.0,52.363,52.4463,51.8975,51.9531,100900.0
2008-04-30 10:30:00,74.74,75.46,74.74,75.36,220000.0,51.9253,52.4255,51.9253,52.356,220000.0
2008-04-30 11:00:00,75.35,75.82,75.32,75.72,94700.0,52.3491,52.6756,52.3282,52.6061,94700.0
2008-04-30 11:30:00,75.67,75.91,75.33,75.87,40700.0,52.5714,52.7381,52.3352,52.7103,40700.0
2008-04-30 12:00:00,75.83,75.85,75.51,75.74,36700.0,52.6825,52.6964,52.4602,52.62,36700.0
2008-04-30 12:30:00,75.75,75.77,75.53,75.56,23700.0,52.627,52.6409,52.4741,52.495,23700.0
2008-04-30 13:00:00,75.58,75.77,75.51,75.7,47700.0,52.5089,52.6409,52.4602,52.5922,47700.0
2008-04-30 13:30:00,75.68,75.71,75.31,75.6,48200.0,52.5783,52.5992,52.3213,52.5227,48200.0
2008-04-30 14:00:00,75.6,76.09,75.04,75.65,163600.0,52.5227,52.8632,52.1337,52.5575,163600.0
2008-04-30 14:30:00,75.68,75.82,74.29,74.3,166800.0,52.5783,52.6756,51.6126,51.6196,166800.0
2008-04-30 15:00:00,74.31,74.63,74.0,74.05,384000.0,51.6265,51.8488,51.4112,51.4459,384000.0
2008-04-30 15:30:00,74.04,74.35,74.02,74.19,323500.0,51.4389,51.6543,51.425,51.5432,323500.0
2008-05-01 09:30:00,74.06,74.49,73.02,73.07,296400.0,51.4528,51.7516,50.7303,50.765,296400.0
2008-05-01 10:00:00,73.06,73.99,73.06,73.94,211300.0,50.7581,51.4042,50.7581,51.3695,211300.0
2008-05-01 10:30:00,73.87,74.72,73.78,74.55,174900.0,51.3208,51.9114,51.2583,51.7933,174900.0
2008-05-01 11:00:00,74.55,75.46,74.49,74.58,118900.0,51.7933,52.4255,51.7516,51.8141,118900.0
2008-05-01 11:30:00,74.62,75.32,74.32,75.23,195900.0,51.8419,52.3282,51.6335,52.2657,195900.0
2008-05-01 12:00:00,75.26,75.5,75.2,75.24,159300.0,52.2865,52.4533,52.2448,52.2726,159300.0
2008-05-01 12:30:00,75.23,75.64,75.09,75.36,146300.0,52.2657,52.5505,52.1684,52.356,146300.0
2008-05-01 13:00:00,75.37,75.45,75.0,75.0,115100.0,52.363,52.4185,52.1059,52.1059,115100.0
2008-05-01 13:30:00,75.02,75.29,74.97,75.0,68600.0,52.1198,52.3074,52.0851,52.1059,68600.0
2008-05-01 14:00:00,74.99,75.18,74.7,74.8,121000.0,52.099,52.231,51.8975,51.9669,121000.0
2008-05-01 14:30:00,74.81,75.34,74.81,75.06,105500.0,51.9739,52.3421,51.9739,52.1476,105500.0
2008-05-01 15:00:00,75.09,75.24,74.78,74.96,136700.0,52.1684,52.2726,51.9531,52.0781,136700.0
2008-05-01 15:30:00,74.98,75.01,74.78,74.92,209600.0,52.092,52.1128,51.9531,52.0503,209600.0
2008-05-02 09:30:00,75.49,76.5,75.0,75.54,368300.0,52.4463,53.148,52.1059,52.4811,368300.0
2008-05-02 10:00:00,75.59,76.32,75.41,75.62,144500.0,52.5158,53.023,52.3907,52.5366,144500.0
2008-05-02 10:30:00,75.61,75.71,75.05,75.05,71600.0,52.5297,52.5992,52.1406,52.1406,71600.0
2008-05-02 11:00:00,75.02,75.54,74.73,74.99,112300.0,52.1198,52.4811,51.9183,52.099,112300.0
2008-05-02 11:30:00,75.0,75.24,74.57,74.79,69400.0,52.1059,52.2726,51.8072,51.96,69400.0
2008-05-02 12:00:00,74.78,74.96,74.52,74.6,92200.0,51.9531,52.0781,51.7724,51.828,92200.0
2008-05-02 12:30:00,74.6,74.87,74.55,74.83,60200.0,51.828,52.0156,51.7933,51.9878,60200.0
2008-05-02 13:00:00,74.87,74.92,74.6,74.91,50600.0,52.0156,52.0503,51.828,52.0434,50600.0
2008-05-02 13:30:00,74.89,75.21,74.85,75.21,84500.0,52.0295,52.2518,52.0017,52.2518,84500.0
2008-05-02 14:00:00,75.17,75.22,74.68,74.68,90200.0,52.224,52.2587,51.8836,51.8836,90200.0
2008-05-02 14:30:00,74.68,75.0,74.59,74.67,136000.0,51.8836,52.1059,51.8211,51.8766,136000.0
2008-05-02 15:00:00,74.67,74.9,74.55,74.59,229200.0,51.8766,52.0364,51.7933,51.8211,229200.0
2008-05-02 15:30:00,74.59,74.6,74.2,74.5,261000.0,51.8211,51.828,51.5501,51.7585,261000.0
2008-05-05 09:30:00,74.04,74.23,73.05,73.24,273800.0,51.4389,51.5709,50.7511,50.8831,273800.0
2008-05-05 10:00:00,73.26,73.43,73.0,73.05,409800.0,50.897,51.0151,50.7164,50.7511,409800.0
2008-05-05 10:30:00,73.02,73.43,72.67,72.67,178900.0,50.7303,51.0151,50.4871,50.4871,178900.0
2008-05-05 11:00:00,72.67,72.97,72.67,72.94,140000.0,50.4871,50.6956,50.4871,50.6747,140000.0
2008-05-05 11:30:00,72.93,73.24,72.92,73.06,45300.0,50.6678,50.8831,50.6608,50.7581,45300.0
2008-05-05 12:00:00,73.06,73.2,72.86,72.94,64700.0,50.7581,50.8554,50.6191,50.6747,64700.0
2008-05-05 12:30:00,72.99,73.4,72.93,73.32,48300.0,50.7095,50.9943,50.6678,50.9387,48300.0
2008-05-05 13:00:00,73.3,73.3,73.1,73.1,32400.0,50.9248,50.9248,50.7859,50.7859,32400.0
2008-05-05 13:30:00,73.12,73.21,72.59,72.66,80500.0,50.7998,50.8623,50.4316,50.4802,80500.0
2008-05-05 14:00:00,72.63,72.83,72.58,72.65,190300.0,50.4594,50.5983,50.4246,50.4732,190300.0
2008-05-05 14:30:00,72.62,72.71,72.34,72.46,127400.0,50.4524,50.5149,50.2579,50.3412,127400.0
2008-05-05 15:00:00,72.46,72.7,72.44,72.64,108900.0,50.3412,50.508,50.3274,50.4663,108900.0
2008-05-05 15:30:00,72.63,72.84,72.48,72.68,337900.0,50.4594,50.6052,50.3551,50.4941,337900.0
2008-05-06 09:30:00,72.5,72.65,71.75,72.08,197100.0,50.369,50.4732,49.848,50.0772,197100.0
2008-05-06 10:00:00,72.07,72.59,71.82,72.35,176900.0,50.0703,50.4316,49.8966,50.2648,176900.0
2008-05-06 10:30:00,72.35,72.6,72.08,72.23,162500.0,50.2648,50.4385,50.0772,50.1815,162500.0
2008-05-06 11:00:00,72.26,72.76,72.09,72.63,175000.0,50.2023,50.5497,50.0842,50.4594,175000.0
2008-05-06 11:30:00,72.61,72.86,72.3,72.83,124400.0,50.4455,50.6191,50.2301,50.5983,124400.0
2008-05-06 12:00:00,72.83,73.18,72.77,72.96,132300.0,50.5983,50.8415,50.5566,50.6886,132300.0
2008-05-06 12:30:00,72.95,73.41,72.88,73.17,122900.0,50.6817,51.0013,50.633,50.8345,122900.0
2008-05-06 13:00:00,73.18,73.26,72.95,73.06,85400.0,50.8415,50.897,50.6817,50.7581,85400.0
2008-05-06 13:30:00,73.07,73.1,72.57,72.91,74600.0,50.765,50.7859,50.4177,50.6539,74600.0
2008-05-06 14:00:00,72.85,72.92,72.48,72.82,92500.0,50.6122,50.6608,50.3551,50.5914,92500.0
2008-05-06 14:30:00,72.82,73.12,72.65,72.92,79400.0,50.5914,50.7998,50.4732,50.6608,79400.0
2008-05-06 15:00:00,72.93,73.09,72.87,72.95,80700.0,50.6678,50.7789,50.6261,50.6817,80700.0
2008-05-06 15:30:00,72.94,73.19,72.86,72.95,107000.0,50.6747,50.8484,50.6191,50.6817,107000.0
2008-05-07 09:30:00,72.75,74.19,72.46,73.68,203700.0,50.5427,51.5432,50.3412,51.1888,203700.0
2008-05-07 10:00:00,73.64,73.67,73.01,73.4,121600.0,51.161,51.1819,50.7234,50.9943,121600.0
2008-05-07 10:30:00,73.4,74.18,73.23,73.3,141400.0,50.9943,51.5362,50.8762,50.9248,141400.0
2008-05-07 11:00:00,73.22,73.72,73.16,73.51,93000.0,50.8693,51.2166,50.8276,51.0707,93000.0
2008-05-07 11:30:00,73.48,73.53,73.33,73.36,75700.0,51.0499,51.0846,50.9457,50.9665,75700.0
2008-05-07 12:00:00,73.33,73.95,73.25,73.89,79600.0,50.9457,51.3764,50.8901,51.3347,79600.0
2008-05-07 12:30:00,73.89,74.0,73.75,73.81,89300.0,51.3347,51.4112,51.2375,51.2792,89300.0
2008-05-07 13:00:00,73.79,73.79,72.91,73.12,87400.0,51.2653,51.2653,50.6539,50.7998,87400.0
2008-05-07 13:30:00,73.13,73.23,72.75,72.83,49300.0,50.8067,50.8762,50.5427,50.5983,49300.0
2008-05-07 14:00:00,72.82,73.12,72.75,72.75,73000.0,50.5914,50.7998,50.5427,50.5427,73000.0
2008-05-07 14:30:00,72.75,72.76,72.35,72.68,125700.0,50.5427,50.5497,50.2648,50.4941,125700.0
2008-05-07 15:00:00,72.65,73.09,72.43,72.9,143800.0,50.4732,50.7789,50.3204,50.6469,143800.0
2008-05-07 15:30:00,72.91,72.97,72.62,72.72,252100.0,50.6539,50.6956,50.4524,50.5219,252100.0
2008-05-08 09:30:00,75.54,75.66,73.79,74.29,670900.0,52.4811,52.5644,51.2653,51.6126,670900.0
2008-05-08 10:00:00,74.31,74.31,73.0,73.65,466800.0,51.6265,51.6265,50.7164,51.168,466800.0
2008-05-08 10:30:00,73.65,73.7,72.8,73.27,212600.0,51.168,51.2027,50.5775,50.904,212600.0
2008-05-08 11:00:00,73.29,74.25,73.17,74.0,254600.0,50.9179,51.5848,50.8345,51.4112,254600.0
2008-05-08 11:30:00,74.0,74.13,73.64,73.75,123900.0,51.4112,51.5015,51.161,51.2375,123900.0
2008-05-08 12:00:00,73.75,73.99,73.66,73.71,66500.0,51.2375,51.4042,51.1749,51.2097,66500.0
2008-05-08 12:30:00,73.74,73.76,73.35,73.48,87100.0,51.2305,51.2444,50.9596,51.0499,87100.0
2008-05-08 13:00:00,73.51,73.97,73.29,73.9,141500.0,51.0707,51.3903,50.9179,51.3417,141500.0
2008-05-08 13:30:00,73.9,74.42,73.8,74.14,246900.0,51.3417,51.7029,51.2722,51.5084,246900.0
2008-05-08 14:00:00,74.15,74.16,73.5,73.59,97100.0,51.5154,51.5223,51.0638,51.1263,97100.0
2008-05-08 14:30:00,73.58,73.68,72.97,73.18,172300.0,51.1194,51.1888,50.6956,50.8415,172300.0
2008-05-08 15:00:00,73.17,73.25,72.71,72.85,143800.0,50.8345,50.8901,50.5149,50.6122,143800.0
2008-05-08 15:30:00,72.86,73.06,72.66,72.98,339900.0,50.6191,50.7581,50.4802,50.7025,339900.0
2008-05-09 09:30:00,73.29,74.17,73.1,73.47,186700.0,50.9179,51.5293,50.7859,51.0429,186700.0
2008-05-09 10:00:00,73.52,74.1,73.27,73.6,98900.0,51.0777,51.4806,50.904,51.1333,98900.0
2008-05-09 10:30:00,73.6,74.03,73.49,73.74,94700.0,51.1333,51.432,51.0568,51.2305,94700.0
2008-05-09 11:00:00,73.74,73.84,73.49,73.53,75500.0,51.2305,51.3,51.0568,51.0846,75500.0
2008-05-09 11:30:00,73.49,73.68,73.24,73.65,100400.0,51.0568,51.1888,50.8831,51.168,100400.0
2008-05-09 12:00:00,73.62,73.78,73.59,73.72,49900.0,51.1471,51.2583,51.1263,51.2166,49900.0
2008-05-09 12:30:00,73.72,73.72,73.48,73.61,74600.0,51.2166,51.2166,51.0499,51.1402,74600.0
2008-05-09 13:00:00,73.59,73.59,73.17,73.24,48500.0,51.1263,51.1263,50.8345,50.8831,48500.0
2008-05-09 13:30:00,73.23,73.51,73.1,73.5,50600.0,50.8762,51.0707,50.7859,51.0638,50600.0
2008-05-09 14:00:00,73.5,73.52,73.09,73.37,116600.0,51.0638,51.0777,50.7789,50.9735,116600.0
2008-05-09 14:30:00,73.37,73.49,73.18,73.26,116400.0,50.9735,51.0568,50.8415,50.897,116400.0
2008-05-09 15:00:00,73.23,73.53,73.2,73.48,121500.0,50.8762,51.0846,50.8554,51.0499,121500.0
2008-05-09 15:30:00,73.5,73.61,73.3,73.46,261900.0,51.0638,51.1402,50.9248,51.036,261900.0
2008-05-12 09:30:00,73.73,74.46,73.17,73.69,160000.0,51.2236,51.7307,50.8345,51.1958,160000.0
2008-05-12 10:00:00,73.69,73.88,73.43,73.74,87600.0,51.1958,51.3278,51.0151,51.2305,87600.0
2008-05-12 10:30:00,73.74,74.02,73.58,73.68,84300.0,51.2305,51.425,51.1194,51.1888,84300.0
2008-05-12 11:00:00,73.68,74.1,73.68,73.98,65100.0,51.1888,51.4806,51.1888,51.3973,65100.0
2008-05-12 11:30:00,73.98,74.67,73.87,74.48,107500.0,51.3973,51.8766,51.3208,51.7446,107500.0
2008-05-12 12:00:00,74.49,74.89,74.42,74.7,182400.0,51.7516,52.0295,51.7029,51.8975,182400.0
2008-05-12 12:30:00,74.67,74.92,74.38,74.75,85600.0,51.8766,52.0503,51.6752,51.9322,85600.0
2008-05-12 13:00:00,74.69,74.72,74.23,74.37,98500.0,51.8905,51.9114,51.5709,51.6682,98500.0
2008-05-12 13:30:00,74.39,74.6,74.35,74.56,51700.0,51.6821,51.828,51.6543,51.8002,51700.0
2008-05-12 14:00:00,74.58,74.94,74.49,74.93,81300.0,51.8141,52.0642,51.7516,52.0573,81300.0
2008-05-12 14:30:00,74.94,75.34,74.94,75.16,192800.0,52.0642,52.3421,52.0642,52.2171,192800.0
2008-05-12 15:00:00,75.13,75.44,74.93,75.11,189800.0,52.1962,52.4116,52.0573,52.1823,189800.0
2008-05-12 15:30:00,75.13,75.3,74.9,75.04,201800.0,52.1962,52.3143,52.0364,52.1337,201800.0
2008-05-13 09:30:00,75.57,75.65,74.54,74.98,116100.0,52.5019,52.5575,51.7863,52.092,116100.0
2008-05-13 10:00:00,74.95,75.19,74.29,75.07,67700.0,52.0712,52.2379,51.6126,52.1545,67700.0
2008-05-13 10:30:00,75.05,75.36,74.5,74.51,66400.0,52.1406,52.356,51.7585,51.7655,66400.0
2008-05-13 11:00:00,74.5,74.96,74.19,74.76,110900.0,51.7585,52.0781,51.5432,51.9392,110900.0
2008-05-13 11:30:00,74.73,74.77,74.29,74.65,87200.0,51.9183,51.9461,51.6126,51.8627,87200.0
2008-05-13 12:00:00,74.68,75.3,74.68,75.11,77200.0,51.8836,52.3143,51.8836,52.1823,77200.0
2008-05-13 12:30:00,75.12,75.31,74.96,75.06,70200.0,52.1893,52.3213,52.0781,52.1476,70200.0
2008-05-13 13:00:00,75.06,75.42,75.02,75.35,137200.0,52.1476,52.3977,52.1198,52.3491,137200.0
2008-05-13 13:30:00,75.36,75.61,75.33,75.41,143800.0,52.356,52.5297,52.3352,52.3907,143800.0
2008-05-13 14:00:00,75.41,75.47,75.09,75.25,83600.0,52.3907,52.4324,52.1684,52.2796,83600.0
2008-05-13 14:30:00,75.23,75.48,75.13,75.38,102900.0,52.2657,52.4394,52.1962,52.3699,102900.0
2008-05-13 15:00:00,75.4,75.53,75.0,75.22,105100.0,52.3838,52.4741,52.1059,52.2587,105100.0
2008-05-13 15:30:00,75.22,75.4,75.1,75.26,157400.0,52.2587,52.3838,52.1754,52.2865,157400.0
2008-05-14 09:30:00,75.17,76.52,75.17,76.27,200900.0,52.224,53.1619,52.224,52.9882,200900.0
2008-05-14 10:00:00,76.25,76.3,75.56,75.97,116600.0,52.9743,53.0091,52.495,52.7798,116600.0
2008-05-14 10:30:00,75.99,76.28,75.78,76.23,95500.0,52.7937,52.9952,52.6478,52.9604,95500.0
2008-05-14 11:00:00,76.24,76.3,75.91,76.0,85000.0,52.9674,53.0091,52.7381,52.8006,85000.0
2008-05-14 11:30:00,76.0,76.02,75.6,75.65,95100.0,52.8006,52.8145,52.5227,52.5575,95100.0
2008-05-14 12:00:00,75.65,75.77,75.26,75.62,72900.0,52.5575,52.6409,52.2865,52.5366,72900.0
2008-05-14 12:30:00,75.62,75.73,75.32,75.32,113500.0,52.5366,52.6131,52.3282,52.3282,113500.0
2008-05-14 13:00:00,75.31,75.63,75.31,75.42,88300.0,52.3213,52.5436,52.3213,52.3977,88300.0
2008-05-14 13:30:00,75.41,75.7,75.27,75.43,121600.0,52.3907,52.5922,52.2935,52.4046,121600.0
2008-05-14 14:00:00,75.49,75.83,75.44,75.8,93400.0,52.4463,52.6825,52.4116,52.6617,93400.0
2008-05-14 14:30:00,75.79,75.86,75.58,75.75,174400.0,52.6547,52.7034,52.5089,52.627,174400.0
2008-05-14 15:00:00,75.75,75.85,75.5,75.5,170000.0,52.627,52.6964,52.4533,52.4533,170000.0
2008-05-14 15:30:00,75.52,75.56,75.26,75.45,212600.0,52.4672,52.495,52.2865,52.4185,212600.0
2008-05-15 09:30:00,75.66,75.66,74.0,75.0,243600.0,52.5644,52.5644,51.4112,52.1059,243600.0
2008-05-15 10:00:00,75.0,75.88,75.0,75.72,129100.0,52.1059,52.7173,52.1059,52.6061,129100.0
2008-05-15 10:30:00,75.68,75.86,75.09,75.19,138800.0,52.5783,52.7034,52.1684,52.2379,138800.0
2008-05-15 11:00:00,75.18,75.28,74.69,74.81,85300.0,52.231,52.3004,51.8905,51.9739,85300.0
2008-05-15 11:30:00,74.85,75.0,74.54,74.59,91500.0,52.0017,52.1059,51.7863,51.8211,91500.0
2008-05-15 12:00:00,74.59,75.23,74.55,75.13,215600.0,51.8211,52.2657,51.7933,52.1962,215600.0
2008-05-15 12:30:00,75.1,75.23,74.96,75.02,99000.0,52.1754,52.2657,52.0781,52.1198,99000.0
2008-05-15 13:00:00,74.95,75.2,74.92,75.07,159100.0,52.0712,52.2448,52.0503,52.1545,159100.0
2008-05-15 13:30:00,75.1,75.14,74.64,74.83,92300.0,52.1754,52.2032,51.8558,51.9878,92300.0
2008-05-15 14:00:00,74.85,75.35,74.82,74.86,156100.0,52.0017,52.3491,51.9808,52.0086,156100.0
2008-05-15 14:30:00,74.86,75.25,74.79,75.11,89200.0,52.0086,52.2796,51.96,52.1823,89200.0
2008-05-15 15:00:00,75.1,75.56,75.02,75.47,160700.0,52.1754,52.495,52.1198,52.4324,160700.0
2008-05-15 15:30:00,75.5,76.25,75.38,75.98,350700.0,52.4533,52.9743,52.3699,52.7867,350700.0
2008-05-16 09:30:00,76.91,77.25,75.6,76.37,826000.0,53.4329,53.6691,52.5227,53.0577,826000.0
2008-05-16 10:00:00,76.38,76.65,75.38,76.65,264400.0,53.0646,53.2522,52.3699,53.2522,264400.0
2008-05-16 10:30:00,76.65,76.72,76.06,76.09,120600.0,53.2522,53.3009,52.8423,52.8632,120600.0
2008-05-16 11:00:00,76.05,76.1,75.71,75.93,189800.0,52.8354,52.8701,52.5992,52.752,189800.0
2008-05-16 11:30:00,75.9,76.34,75.73,76.06,112000.0,52.7312,53.0369,52.6131,52.8423,112000.0
2008-05-16 12:00:00,76.08,76.08,75.73,75.84,66400.0,52.8562,52.8562,52.6131,52.6895,66400.0
2008-05-16 12:30:00,75.86,76.16,75.86,76.06,87900.0,52.7034,52.9118,52.7034,52.8423,87900.0
2008-05-16 13:00:00,75.99,76.19,75.94,75.99,110100.0,52.7937,52.9326,52.759,52.7937,110100.0
2008-05-16 13:30:00,76.0,76.07,75.7,75.87,89100.0,52.8006,52.8493,52.5922,52.7103,89100.0
2008-05-16 14:00:00,75.83,75.96,75.77,75.95,62500.0,52.6825,52.7729,52.6409,52.7659,62500.0
2008-05-16 14:30:00,75.94,76.06,75.81,75.99,109300.0,52.759,52.8423,52.6686,52.7937,109300.0
2008-05-16 15:00:00,75.98,76.1,75.84,76.02,171700.0,52.7867,52.8701,52.6895,52.8145,171700.0
2008-05-16 15:30:00,76.02,76.18,75.94,76.05,368000.0,52.8145,52.9257,52.759,52.8354,368000.0
2008-05-19 09:30:00,75.87,76.49,74.79,75.25,248400.0,52.7103,53.1411,51.96,52.2796,248400.0
2008-05-19 10:00:00,75.27,75.46,74.74,75.25,198700.0,52.2935,52.4255,51.9253,52.2796,198700.0
2008-05-19 10:30:00,75.23,75.75,75.03,75.19,122100.0,52.2657,52.627,52.1267,52.2379,122100.0
2008-05-19 11:00:00,75.19,75.62,75.04,75.54,61000.0,52.2379,52.5366,52.1337,52.4811,61000.0
2008-05-19 11:30:00,75.51,75.62,75.21,75.22,74000.0,52.4602,52.5366,52.2518,52.2587,74000.0
2008-05-19 12:00:00,75.22,75.32,74.97,75.12,97300.0,52.2587,52.3282,52.0851,52.1893,97300.0
2008-05-19 12:30:00,75.12,75.45,75.1,75.31,60300.0,52.1893,52.4185,52.1754,52.3213,60300.0
2008-05-19 13:00:00,75.26,75.55,75.14,75.37,100100.0,52.2865,52.488,52.2032,52.363,100100.0
2008-05-19 13:30:00,75.32,75.4,74.9,74.9,76100.0,52.3282,52.3838,52.0364,52.0364,76100.0
2008-05-19 14:00:00,74.9,75.14,74.78,75.03,185700.0,52.0364,52.2032,51.9531,52.1267,185700.0
2008-05-19 14:30:00,75.0,75.33,74.95,75.19,102100.0,52.1059,52.3352,52.0712,52.2379,102100.0
2008-05-19 15:00:00,75.19,75.29,74.84,74.91,285300.0,52.2379,52.3074,51.9947,52.0434,285300.0
2008-05-19 15:30:00,74.91,74.93,74.21,74.69,457900.0,52.0434,52.0573,51.557,51.8905,457900.0
2008-05-20 09:30:00,74.38,74.43,73.36,73.67,145800.0,51.6752,51.7099,50.9665,51.1819,145800.0
2008-05-20 10:00:00,73.65,73.98,73.46,73.95,190700.0,51.168,51.3973,51.036,51.3764,190700.0
2008-05-20 10:30:00,73.95,74.14,73.7,73.95,138000.0,51.3764,51.5084,51.2027,51.3764,138000.0
2008-05-20 11:00:00,73.96,74.03,73.54,73.96,85500.0,51.3834,51.432,51.0916,51.3834,85500.0
2008-05-20 11:30:00,73.96,73.97,73.66,73.94,91200.0,51.3834,51.3903,51.1749,51.3695,91200.0
2008-05-20 12:00:00,73.98,74.17,73.72,73.85,98600.0,51.3973,51.5293,51.2166,51.3069,98600.0
2008-05-20 12:30:00,73.84,73.95,73.53,73.55,62700.0,51.3,51.3764,51.0846,51.0985,62700.0
2008-05-20 13:00:00,73.55,73.79,73.43,73.59,92300.0,51.0985,51.2653,51.0151,51.1263,92300.0
2008-05-20 13:30:00,73.58,73.84,73.35,73.4,91700.0,51.1194,51.3,50.9596,50.9943,91700.0
2008-05-20 14:00:00,73.39,73.52,73.24,73.24,73900.0,50.9874,51.0777,50.8831,50.8831,73900.0
2008-05-20 14:30:00,73.25,73.57,73.24,73.35,103400.0,50.8901,51.1124,50.8831,50.9596,103400.0
2008-05-20 15:00:00,73.31,73.65,73.31,73.57,156900.0,50.9318,51.168,50.9318,51.1124,156900.0
2008-05-20 15:30:00,73.56,73.73,73.34,73.55,237800.0,51.1055,51.2236,50.9526,51.0985,237800.0
2008-05-21 09:30:00,73.55,74.1,72.82,72.99,140500.0,51.0985,51.4806,50.5914,50.7095,140500.0
2008-05-21 10:00:00,72.98,74.28,72.88,74.11,134200.0,50.7025,51.6057,50.633,51.4876,134200.0
2008-05-21 10:30:00,74.06,74.06,72.8,72.9,126400.0,51.4528,51.4528,50.5775,50.6469,126400.0
2008-05-21 11:00:00,72.87,73.14,72.6,73.01,110300.0,50.6261,50.8137,50.4385,50.7234,110300.0
2008-05-21 11:30:00,72.95,72.98,72.63,72.75,199000.0,50.6817,50.7025,50.4594,50.5427,199000.0
2008-05-21 12:00:00,72.75,72.78,72.55,72.63,81700.0,50.5427,50.5636,50.4038,50.4594,81700.0
2008-05-21 12:30:00,72.63,72.79,72.38,72.46,95700.0,50.4594,50.5705,50.2857,50.3412,95700.0
2008-05-21 13:00:00,72.46,72.5,72.02,72.07,98500.0,50.3412,50.369,50.0356,50.0703,98500.0
2008-05-21 13:30:00,72.09,72.43,72.01,72.07,63200.0,50.0842,50.3204,50.0286,50.0703,63200.0
2008-05-21 14:00:00,72.07,72.14,71.37,71.61,203400.0,50.0703,50.1189,49.584,49.7507,203400.0
2008-05-21 14:30:00,71.61,71.61,71.02,71.12,165800.0,49.7507,49.7507,49.3408,49.4103,165800.0
2008-05-21 15:00:00,71.15,71.8,71.06,71.67,229000.0,49.4311,49.8827,49.3686,49.7924,229000.0
2008-05-21 15:30:00,71.65,71.82,71.23,71.42,312000.0,49.7785,49.8966,49.4867,49.6187,312000.0
2008-05-22 09:30:00,71.45,72.33,71.02,71.32,204600.0,49.6396,50.2509,49.3408,49.5492,204600.0
2008-05-22 10:00:00,71.31,72.25,71.28,72.11,104300.0,49.5423,50.1953,49.5214,50.0981,104300.0
2008-05-22 10:30:00,72.13,72.68,72.1,72.54,84300.0,50.112,50.4941,50.0911,50.3968,84300.0
2008-05-22 11:00:00,72.53,72.79,72.37,72.5,93500.0,50.3899,50.5705,50.2787,50.369,93500.0
2008-05-22 11:30:00,72.49,72.5,71.98,72.49,72500.0,50.3621,50.369,50.0078,50.3621,72500.0
2008-05-22 12:00:00,72.46,72.69,72.33,72.5,98500.0,50.3412,50.501,50.2509,50.369,98500.0
2008-05-22 12:30:00,72.53,72.59,72.31,72.44,111700.0,50.3899,50.4316,50.237,50.3274,111700.0
2008-05-22 13:00:00,72.41,72.5,72.3,72.32,44900.0,50.3065,50.369,50.2301,50.244,44900.0
2008-05-22 13:30:00,72.31,72.46,72.14,72.27,45900.0,50.237,50.3412,50.1189,50.2092,45900.0
2008-05-22 14:00:00,72.28,72.5,71.93,72.0,107100.0,50.2162,50.369,49.973,50.0217,107100.0
2008-05-22 14:30:00,72.01,72.23,71.83,71.94,102400.0,50.0286,50.1815,49.9036,49.98,102400.0
2008-05-22 15:00:00,71.93,72.01,71.54,71.59,100900.0,49.973,50.0286,49.7021,49.7368,100900.0
2008-05-22 15:30:00,71.55,71.88,71.51,71.53,213100.0,49.709,49.9383,49.6812,49.6951,213100.0
2008-05-23 09:30:00,71.55,71.67,71.02,71.33,165200.0,49.709,49.7924,49.3408,49.5562,165200.0
2008-05-23 10:00:00,71.32,71.37,70.7,70.72,261300.0,49.5492,49.584,49.1185,49.1324,261300.0
2008-05-23 10:30:00,70.69,70.7,70.07,70.35,328900.0,49.1115,49.1185,48.6808,48.8753,328900.0
2008-05-23 11:00:00,70.39,70.53,70.14,70.45,220100.0,48.9031,49.0004,48.7294,48.9448,220100.0
2008-05-23 11:30:00,70.45,71.42,70.34,70.98,154800.0,48.9448,49.6187,48.8684,49.313,154800.0
2008-05-23 12:00:00,71.02,71.3,70.87,70.93,50500.0,49.3408,49.5353,49.2366,49.2783,50500.0
2008-05-23 12:30:00,70.91,70.99,70.47,70.59,57100.0,49.2644,49.32,48.9587,49.0421,57100.0
2008-05-23 13:00:00,70.58,70.98,70.5,70.86,56700.0,49.0351,49.313,48.9795,49.2297,56700.0
2008-05-23 13:30:00,70.85,71.1,70.79,70.83,96000.0,49.2227,49.3964,49.181,49.2088,96000.0
2008-05-23 14:00:00,70.88,71.17,70.7,71.08,82800.0,49.2435,49.445,49.1185,49.3825,82800.0
2008-05-23 14:30:00,71.05,71.25,70.96,71.09,60000.0,49.3617,49.5006,49.2991,49.3894,60000.0
2008-05-23 15:00:00,71.05,71.33,70.99,71.23,114700.0,49.3617,49.5562,49.32,49.4867,114700.0
2008-05-23 15:30:00,71.23,71.4,70.97,71.03,142000.0,49.4867,49.6048,49.3061,49.3478,142000.0
2008-05-27 09:30:00,71.0,72.93,71.0,72.68,197000.0,49.3269,50.6678,49.3269,50.4941,197000.0
2008-05-27 10:00:00,72.68,73.32,72.59,72.6,245600.0,50.4941,50.9387,50.4316,50.4385,245600.0
2008-05-27 10:30:00,72.6,72.97,72.26,72.68,130700.0,50.4385,50.6956,50.2023,50.4941,130700.0
2008-05-27 11:00:00,72.73,72.9,71.87,71.94,136400.0,50.5288,50.6469,49.9313,49.98,136400.0
2008-05-27 11:30:00,71.92,72.22,71.58,71.75,109900.0,49.9661,50.1745,49.7299,49.848,109900.0
2008-05-27 12:00:00,71.78,72.13,71.67,71.88,52200.0,49.8688,50.112,49.7924,49.9383,52200.0
2008-05-27 12:30:00,71.88,72.35,71.76,72.14,91000.0,49.9383,50.2648,49.8549,50.1189,91000.0
2008-05-27 13:00:00,72.15,72.47,71.9,72.1,122200.0,50.1259,50.3482,49.9522,50.0911,122200.0
2008-05-27 13:30:00,72.1,72.48,72.01,72.24,81500.0,50.0911,50.3551,50.0286,50.1884,81500.0
2008-05-27 14:00:00,72.24,72.65,71.97,72.44,96700.0,50.1884,50.4732,50.0008,50.3274,96700.0
2008-05-27 14:30:00,72.47,72.85,72.4,72.75,115500.0,50.3482,50.6122,50.2996,50.5427,115500.0
2008-05-27 15:00:00,72.75,72.76,72.31,72.58,154400.0,50.5427,50.5497,50.237,50.4246,154400.0
2008-05-27 15:30:00,72.56,72.81,72.39,72.73,177200.0,50.4107,50.5844,50.2926,50.5288,177200.0
2008-05-28 09:30:00,73.0,74.4,73.0,73.31,338600.0,50.8374,51.8123,50.8374,51.0532,338600.0
2008-05-28 10:00:00,73.25,73.43,72.66,73.21,154000.0,51.0115,51.1368,50.6006,50.9836,154000.0
2008-05-28 10:30:00,73.21,73.9,73.18,73.7,143500.0,50.9836,51.4641,50.9627,51.3248,143500.0
2008-05-28 11:00:00,73.71,73.71,73.39,73.48,67600.0,51.3318,51.3318,51.109,51.1716,67600.0
2008-05-28 11:30:00,73.48,73.78,73.39,73.56,72400.0,51.1716,51.3806,51.109,51.2273,72400.0
2008-05-28 12:00:00,73.54,73.54,73.12,73.28,106500.0,51.2134,51.2134,50.9209,51.0324,106500.0
2008-05-28 12:30:00,73.25,73.4,73.04,73.1,72600.0,51.0115,51.1159,50.8652,50.907,72600.0
2008-05-28 13:00:00,73.08,73.35,73.07,73.17,44900.0,50.8931,51.0811,50.8861,50.9557,44900.0
2008-05-28 13:30:00,73.2,73.24,72.7,72.78,71300.0,50.9766,51.0045,50.6284,50.6841,71300.0
2008-05-28 14:00:00,72.77,73.03,72.47,72.66,112700.0,50.6772,50.8583,50.4683,50.6006,112700.0
2008-05-28 14:30:00,72.66,73.01,72.5,73.01,118800.0,50.6006,50.8443,50.4892,50.8443,118800.0
2008-05-28 15:00:00,73.02,73.53,72.94,73.43,171500.0,50.8513,51.2065,50.7956,51.1368,171500.0
2008-05-28 15:30:00,73.42,73.44,73.06,73.3,289200.0,51.1298,51.1438,50.8791,51.0463,289200.0
2008-05-29 09:30:00,73.15,73.99,73.15,73.86,98300.0,50.9418,51.5268,50.9418,51.4363,98300.0
2008-05-29 10:00:00,73.93,74.41,73.67,73.96,174100.0,51.485,51.8193,51.3039,51.5059,174100.0
2008-05-29 10:30:00,73.92,74.33,73.29,73.88,187700.0,51.478,51.7636,51.0393,51.4502,187700.0
2008-05-29 11:00:00,73.84,74.05,73.59,73.88,65500.0,51.4223,51.5686,51.2482,51.4502,65500.0
2008-05-29 11:30:00,73.87,74.49,73.74,74.28,64900.0,51.4432,51.875,51.3527,51.7288,64900.0
2008-05-29 12:00:00,74.27,74.47,74.11,74.35,68500.0,51.7218,51.8611,51.6104,51.7775,68500.0
2008-05-29 12:30:00,74.34,74.79,74.23,74.25,65400.0,51.7705,52.0839,51.6939,51.7079,65400.0
2008-05-29 13:00:00,74.27,74.55,74.19,74.25,28000.0,51.7218,51.9168,51.6661,51.7079,28000.0
2008-05-29 13:30:00,74.25,74.63,74.24,74.33,82900.0,51.7079,51.9725,51.7009,51.7636,82900.0
2008-05-29 14:00:00,74.33,74.36,74.08,74.11,82300.0,51.7636,51.7845,51.5895,51.6104,82300.0
2008-05-29 14:30:00,74.17,74.31,74.05,74.11,62000.0,51.6521,51.7496,51.5686,51.6104,62000.0
2008-05-29 15:00:00,74.07,74.25,73.7,73.75,87800.0,51.5825,51.7079,51.3248,51.3597,87800.0
2008-05-29 15:30:00,73.75,74.25,73.73,74.1,134400.0,51.3597,51.7079,51.3457,51.6034,134400.0
2008-05-30 09:30:00,73.8,73.8,72.5,73.19,247800.0,51.3945,51.3945,50.4892,50.9697,247800.0
2008-05-30 10:00:00,73.22,73.74,73.04,73.69,118100.0,50.9906,51.3527,50.8652,51.3179,118100.0
2008-05-30 10:30:00,73.69,73.79,73.0,73.03,97000.0,51.3179,51.3875,50.8374,50.8583,97000.0
2008-05-30 11:00:00,73.01,73.28,72.97,73.19,51500.0,50.8443,51.0324,50.8165,50.9697,51500.0
2008-05-30 11:30:00,73.19,73.42,73.11,73.11,45200.0,50.9697,51.1298,50.914,50.914,45200.0
2008-05-30 12:00:00,73.15,73.21,72.97,73.06,46800.0,50.9418,50.9836,50.8165,50.8791,46800.0
2008-05-30 12:30:00,73.05,73.45,72.95,73.02,104100.0,50.8722,51.1507,50.8025,50.8513,104100.0
2008-05-30 13:00:00,73.06,73.07,72.94,73.0,53300.0,50.8791,50.8861,50.7956,50.8374,53300.0
2008-05-30 13:30:00,73.0,73.25,72.94,73.13,83500.0,50.8374,51.0115,50.7956,50.9279,83500.0
2008-05-30 14:00:00,73.06,73.13,72.94,73.03,71300.0,50.8791,50.9279,50.7956,50.8583,71300.0
2008-05-30 14:30:00,73.07,73.17,72.95,73.07,65300.0,50.8861,50.9557,50.8025,50.8861,65300.0
2008-05-30 15:00:00,73.09,73.26,72.95,73.0,110300.0,50.9,51.0184,50.8025,50.8374,110300.0
2008-05-30 15:30:00,73.0,73.05,72.55,72.7,243900.0,50.8374,50.8722,50.524,50.6284,243900.0
2008-06-02 09:30:00,72.72,72.72,70.5,70.75,448700.0,50.6424,50.6424,49.0964,49.2705,448700.0
2008-06-02 10:00:00,70.76,71.44,70.76,70.82,250000.0,49.2774,49.751,49.2774,49.3192,250000.0
2008-06-02 10:30:00,70.81,70.94,70.62,70.68,98800.0,49.3122,49.4028,49.1799,49.2217,98800.0
2008-06-02 11:00:00,70.67,71.06,70.63,70.82,184800.0,49.2147,49.4863,49.1869,49.3192,184800.0
2008-06-02 11:30:00,70.83,70.97,70.63,70.63,70000.0,49.3262,49.4237,49.1869,49.1869,70000.0
2008-06-02 12:00:00,70.63,70.89,70.5,70.62,229600.0,49.1869,49.3679,49.0964,49.1799,229600.0
2008-06-02 12:30:00,70.63,70.63,70.0,70.03,249000.0,49.1869,49.1869,48.7482,48.769,249000.0
2008-06-02 13:00:00,70.04,70.42,70.01,70.27,129700.0,48.776,49.0406,48.7551,48.9362,129700.0
2008-06-02 13:30:00,70.28,70.63,70.17,70.63,76500.0,48.9431,49.1869,48.8665,49.1869,76500.0
2008-06-02 14:00:00,70.65,71.07,70.6,70.97,123200.0,49.2008,49.4933,49.166,49.4237,123200.0
2008-06-02 14:30:00,71.0,71.14,70.89,71.0,108100.0,49.4446,49.5421,49.3679,49.4446,108100.0
2008-06-02 15:00:00,70.98,71.24,70.71,71.03,181800.0,49.4306,49.6117,49.2426,49.4654,181800.0
2008-06-02 15:30:00,71.0,71.29,70.97,71.02,182600.0,49.4446,49.6465,49.4237,49.4585,182600.0
2008-06-03 09:30:00,70.55,70.55,69.6,69.63,597400.0,49.1312,49.1312,48.4696,48.4905,597400.0
2008-06-03 10:00:00,69.68,70.15,69.52,69.7,381100.0,48.5253,48.8526,48.4139,48.5392,381100.0
2008-06-03 10:30:00,69.68,69.95,69.5,69.89,151500.0,48.5253,48.7133,48.4,48.6715,151500.0
2008-06-03 11:00:00,69.89,70.01,69.7,69.8,145900.0,48.6715,48.7551,48.5392,48.6089,145900.0
2008-06-03 11:30:00,69.79,69.82,69.34,69.54,183000.0,48.6019,48.6228,48.2885,48.4278,183000.0
2008-06-03 12:00:00,69.54,69.56,69.2,69.23,118900.0,48.4278,48.4417,48.191,48.2119,118900.0
2008-06-03 12:30:00,69.23,69.27,68.8,68.8,228300.0,48.2119,48.2398,47.9125,47.9125,228300.0
2008-06-03 13:00:00,68.8,68.9,68.53,68.64,286300.0,47.9125,47.9821,47.7244,47.801,286300.0
2008-06-03 13:30:00,68.6,68.65,68.03,68.24,329100.0,47.7732,47.808,47.3762,47.5225,329100.0
2008-06-03 14:00:00,68.24,68.24,67.5,67.52,360900.0,47.5225,47.5225,47.0071,47.0211,360900.0
2008-06-03 14:30:00,67.5,68.31,67.41,68.25,532600.0,47.0071,47.5712,46.9445,47.5294,532600.0
2008-06-03 15:00:00,68.25,68.99,68.08,68.91,535300.0,47.5294,48.0448,47.4111,47.9891,535300.0
2008-06-03 15:30:00,68.91,68.91,68.29,68.58,777800.0,47.9891,47.9891,47.5573,47.7593,777800.0
2008-06-04 09:30:00,68.8,68.92,68.16,68.67,412700.0,47.9125,47.996,47.4668,47.8219,412700.0
2008-06-04 10:00:00,68.67,68.7,68.35,68.37,387200.0,47.8219,47.8428,47.5991,47.613,387200.0
2008-06-04 10:30:00,68.38,68.5,67.92,68.28,530900.0,47.62,47.7035,47.2996,47.5503,530900.0
2008-06-04 11:00:00,68.31,68.88,68.19,68.84,344800.0,47.5712,47.9682,47.4877,47.9403,344800.0
2008-06-04 11:30:00,68.84,68.85,68.51,68.62,164900.0,47.9403,47.9473,47.7105,47.7871,164900.0
2008-06-04 12:00:00,68.62,68.63,68.14,68.32,179300.0,47.7871,47.7941,47.4528,47.5782,179300.0
2008-06-04 12:30:00,68.3,68.34,67.98,68.05,161800.0,47.5643,47.5921,47.3414,47.3902,161800.0
2008-06-04 13:00:00,68.05,68.62,68.0,68.22,531300.0,47.3902,47.7871,47.3553,47.5086,531300.0
2008-06-04 13:30:00,68.22,68.23,67.78,67.86,324800.0,47.5086,47.5155,47.2021,47.2579,324800.0
2008-06-04 14:00:00,67.86,68.0,67.35,67.63,278000.0,47.2579,47.3553,46.9027,47.0977,278000.0
2008-06-04 14:30:00,67.63,68.05,67.24,67.5,468600.0,47.0977,47.3902,46.8261,47.0071,468600.0
2008-06-04 15:00:00,67.52,68.54,67.49,68.21,448100.0,47.0211,47.7314,47.0002,47.5016,448100.0
2008-06-04 15:30:00,68.22,68.48,68.06,68.3,415300.0,47.5086,47.6896,47.3971,47.5643,415300.0
2008-06-05 09:30:00,70.75,71.31,69.98,70.18,987000.0,49.2705,49.6604,48.7342,48.8735,987000.0
2008-06-05 10:00:00,70.18,70.52,69.4,70.52,427800.0,48.8735,49.1103,48.3303,49.1103,427800.0
2008-06-05 10:30:00,70.5,70.96,70.37,70.7,249900.0,49.0964,49.4167,49.0058,49.2356,249900.0
2008-06-05 11:00:00,70.72,70.88,70.52,70.8,103600.0,49.2496,49.361,49.1103,49.3053,103600.0
2008-06-05 11:30:00,70.76,70.77,70.31,70.38,132600.0,49.2774,49.2844,48.964,49.0128,132600.0
2008-06-05 12:00:00,70.37,70.51,70.19,70.39,130200.0,49.0058,49.1033,48.8805,49.0197,130200.0
2008-06-05 12:30:00,70.4,70.95,70.37,70.8,147100.0,49.0267,49.4097,49.0058,49.3053,147100.0
2008-06-05 13:00:00,70.8,70.98,70.4,70.48,176800.0,49.3053,49.4306,49.0267,49.0824,176800.0
2008-06-05 13:30:00,70.49,70.66,70.27,70.39,115800.0,49.0894,49.2078,48.9362,49.0197,115800.0
2008-06-05 14:00:00,70.39,70.47,69.76,70.03,240100.0,49.0197,49.0755,48.581,48.769,240100.0
2008-06-05 14:30:00,70.05,70.2,69.81,70.08,166800.0,48.783,48.8874,48.6158,48.8039,166800.0
2008-06-05 15:00:00,70.11,70.26,69.92,70.05,236200.0,48.8248,48.9292,48.6924,48.783,236200.0
2008-06-05 15:30:00,70.04,70.33,69.92,70.14,433800.0,48.776,48.978,48.6924,48.8456,433800.0
2008-06-06 09:30:00,69.72,69.72,68.03,68.38,308600.0,48.5532,48.5532,47.3762,47.62,308600.0
2008-06-06 10:00:00,68.37,68.7,68.04,68.56,161400.0,47.613,47.8428,47.3832,47.7453,161400.0
2008-06-06 10:30:00,68.57,68.75,68.23,68.23,153700.0,47.7523,47.8776,47.5155,47.5155,153700.0
2008-06-06 11:00:00,68.21,68.25,67.77,67.98,195000.0,47.5016,47.5294,47.1952,47.3414,195000.0
2008-06-06 11:30:00,67.96,68.33,67.94,68.21,120600.0,47.3275,47.5852,47.3136,47.5016,120600.0
2008-06-06 12:00:00,68.18,68.35,68.0,68.1,103500.0,47.4807,47.5991,47.3553,47.425,103500.0
2008-06-06 12:30:00,68.11,68.28,68.01,68.13,110900.0,47.432,47.5503,47.3623,47.4459,110900.0
2008-06-06 13:00:00,68.13,68.19,67.51,67.83,217300.0,47.4459,47.4877,47.0141,47.237,217300.0
2008-06-06 13:30:00,67.83,67.86,67.33,67.52,181800.0,47.237,47.2579,46.8888,47.0211,181800.0
2008-06-06 14:00:00,67.51,67.56,67.0,67.39,236300.0,47.0141,47.0489,46.6589,46.9305,236300.0
2008-06-06 14:30:00,67.35,67.55,67.16,67.19,191000.0,46.9027,47.042,46.7704,46.7913,191000.0
2008-06-06 15:00:00,67.22,68.0,67.22,67.45,293800.0,46.8122,47.3553,46.8122,46.9723,293800.0
2008-06-06 15:30:00,67.45,67.63,67.26,67.4,404000.0,46.9723,47.0977,46.84,46.9375,404000.0
2008-06-09 09:30:00,67.73,68.09,66.65,67.56,305600.0,47.1673,47.418,46.4152,47.0489,305600.0
2008-06-09 10:00:00,67.59,68.44,67.54,67.7,160500.0,47.0698,47.6618,47.035,47.1464,160500.0
2008-06-09 10:30:00,67.66,67.83,67.47,67.52,116900.0,47.1186,47.237,46.9863,47.0211,116900.0
2008-06-09 11:00:00,67.52,68.26,67.5,68.13,85500.0,47.0211,47.5364,47.0071,47.4459,85500.0
2008-06-09 11:30:00,68.12,68.3,67.72,67.83,45600.0,47.4389,47.5643,47.1604,47.237,45600.0
2008-06-09 12:00:00,67.81,67.85,67.65,67.75,41900.0,47.223,47.2509,47.1116,47.1812,41900.0
2008-06-09 12:30:00,67.74,67.83,67.62,67.74,53700.0,47.1743,47.237,47.0907,47.1743,53700.0
2008-06-09 13:00:00,67.73,67.73,67.34,67.56,108800.0,47.1673,47.1673,46.8957,47.0489,108800.0
2008-06-09 13:30:00,67.58,67.61,67.03,67.31,181500.0,47.0629,47.0838,46.6798,46.8748,181500.0
2008-06-09 14:00:00,67.31,67.59,66.93,67.52,285000.0,46.8748,47.0698,46.6102,47.0211,285000.0
2008-06-09 14:30:00,67.51,67.51,67.02,67.06,130600.0,47.0141,47.0141,46.6729,46.7007,130600.0
2008-06-09 15:00:00,67.07,67.29,66.94,67.09,228100.0,46.7077,46.8609,46.6172,46.7216,228100.0
2008-06-09 15:30:00,67.1,67.62,67.04,67.55,390400.0,46.7286,47.0907,46.6868,47.042,390400.0
2008-06-10 09:30:00,66.97,67.93,66.77,67.59,173300.0,46.6381,47.3066,46.4988,47.0698,173300.0
2008-06-10 10:00:00,67.59,68.08,67.44,67.98,227500.0,47.0698,47.4111,46.9654,47.3414,227500.0
2008-06-10 10:30:00,67.96,68.22,67.51,67.88,214200.0,47.3275,47.5086,47.0141,47.2718,214200.0
2008-06-10 11:00:00,67.92,68.17,67.63,67.98,102100.0,47.2996,47.4737,47.0977,47.3414,102100.0
2008-06-10 11:30:00,68.01,68.54,67.9,68.32,123500.0,47.3623,47.7314,47.2857,47.5782,123500.0
2008-06-10 12:00:00,68.32,68.94,68.13,68.88,167500.0,47.5782,48.01,47.4459,47.9682,167500.0
2008-06-10 12:30:00,68.9,69.38,68.87,69.27,204700.0,47.9821,48.3164,47.9612,48.2398,204700.0
2008-06-10 13:00:00,69.28,69.77,69.09,69.77,179800.0,48.2467,48.588,48.1144,48.588,179800.0
2008-06-10 13:30:00,69.71,69.77,69.18,69.24,149800.0,48.5462,48.588,48.1771,48.2189,149800.0
2008-06-10 14:00:00,69.23,69.26,68.56,69.04,163100.0,48.2119,48.2328,47.7453,48.0796,163100.0
2008-06-10 14:30:00,69.06,69.09,68.78,69.06,92900.0,48.0935,48.1144,47.8985,48.0935,92900.0
2008-06-10 15:00:00,69.04,69.1,68.53,68.7,159800.0,48.0796,48.1214,47.7244,47.8428,159800.0
2008-06-10 15:30:00,68.64,68.95,68.57,68.63,160200.0,47.801,48.0169,47.7523,47.7941,160200.0
2008-06-11 09:30:00,68.74,69.03,68.0,68.0,223000.0,47.8707,48.0726,47.3553,47.3553,223000.0
2008-06-11 10:00:00,68.0,68.1,67.57,67.71,283300.0,47.3553,47.425,47.0559,47.1534,283300.0
2008-06-11 10:30:00,67.72,67.96,67.29,67.64,210800.0,47.1604,47.3275,46.8609,47.1046,210800.0
2008-06-11 11:00:00,67.63,67.65,67.03,67.2,209300.0,47.0977,47.1116,46.6798,46.7982,209300.0
2008-06-11 11:30:00,67.2,67.49,66.97,67.21,140400.0,46.7982,47.0002,46.6381,46.8052,140400.0
2008-06-11 12:00:00,67.17,67.29,66.76,66.82,121000.0,46.7773,46.8609,46.4918,46.5336,121000.0
2008-06-11 12:30:00,66.83,67.06,66.68,66.81,124500.0,46.5406,46.7007,46.4361,46.5266,124500.0
2008-06-11 13:00:00,66.81,67.06,66.68,66.94,108800.0,46.5266,46.7007,46.4361,46.6172,108800.0
2008-06-11 13:30:00,67.0,67.17,66.87,67.09,126400.0,46.6589,46.7773,46.5684,46.7216,126400.0
2008-06-11 14:00:00,67.09,67.48,66.91,67.29,179500.0,46.7216,46.9932,46.5963,46.8609,179500.0
2008-06-11 14:30:00,67.26,67.4,66.96,66.99,101800.0,46.84,46.9375,46.6311,46.652,101800.0
2008-06-11 15:00:00,67.04,67.44,66.93,67.41,250300.0,46.6868,46.9654,46.6102,46.9445,250300.0
2008-06-11 15:30:00,67.41,67.51,66.72,66.78,503500.0,46.9445,47.0141,46.464,46.5057,503500.0
2008-06-12 09:30:00,67.71,68.09,67.16,67.51,518400.0,47.1534,47.418,46.7704,47.0141,518400.0
2008-06-12 10:00:00,67.54,67.89,67.24,67.34,324400.0,47.035,47.2787,46.8261,46.8957,324400.0
2008-06-12 10:30:00,67.33,67.37,66.56,66.79,333100.0,46.8888,46.9166,46.3525,46.5127,333100.0
2008-06-12 11:00:00,66.79,67.29,66.66,67.14,181800.0,46.5127,46.8609,46.4222,46.7564,181800.0
2008-06-12 11:30:00,67.14,67.32,67.03,67.17,147100.0,46.7564,46.8818,46.6798,46.7773,147100.0
2008-06-12 12:00:00,67.16,67.25,66.83,66.92,113500.0,46.7704,46.833,46.5406,46.6032,113500.0
2008-06-12 12:30:00,66.93,67.08,66.58,66.7,90500.0,46.6102,46.7147,46.3665,46.45,90500.0
2008-06-12 13:00:00,66.68,66.87,66.33,66.61,108100.0,46.4361,46.5684,46.1924,46.3873,108100.0
2008-06-12 13:30:00,66.58,66.7,66.19,66.33,104500.0,46.3665,46.45,46.0949,46.1924,104500.0
2008-06-12 14:00:00,66.34,66.7,66.19,66.44,143800.0,46.1993,46.45,46.0949,46.269,143800.0
2008-06-12 14:30:00,66.45,66.69,65.99,66.22,152700.0,46.2759,46.4431,45.9556,46.1158,152700.0
2008-06-12 15:00:00,66.25,66.39,65.93,66.03,269900.0,46.1366,46.2341,45.9138,45.9834,269900.0
2008-06-12 15:30:00,66.0,66.44,65.95,66.16,496900.0,45.9625,46.269,45.9277,46.074,496900.0
2008-06-13 09:30:00,67.22,68.35,67.22,68.35,449900.0,46.8122,47.5991,46.8122,47.5991,449900.0
2008-06-13 10:00:00,68.31,68.95,68.18,68.78,639500.0,47.5712,48.0169,47.4807,47.8985,639500.0
2008-06-13 10:30:00,68.78,69.07,68.33,68.59,311900.0,47.8985,48.1005,47.5852,47.7662,311900.0
2008-06-13 11:00:00,68.6,69.25,68.6,68.85,391500.0,47.7732,48.2259,47.7732,47.9473,391500.0
2008-06-13 11:30:00,68.87,69.1,68.66,68.82,119800.0,47.9612,48.1214,47.815,47.9264,119800.0
2008-06-13 12:00:00,68.82,69.19,68.82,68.87,536000.0,47.9264,48.1841,47.9264,47.9612,536000.0
2008-06-13 12:30:00,68.88,68.95,68.52,68.52,168000.0,47.9682,48.0169,47.7175,47.7175,168000.0
2008-06-13 13:00:00,68.5,68.61,68.25,68.26,208000.0,47.7035,47.7802,47.5294,47.5364,208000.0
2008-06-13 13:30:00,68.28,68.45,68.06,68.34,109300.0,47.5503,47.6687,47.3971,47.5921,109300.0
2008-06-13 14:00:00,68.32,68.38,68.05,68.26,154700.0,47.5782,47.62,47.3902,47.5364,154700.0
2008-06-13 14:30:00,68.28,68.8,68.23,68.73,204400.0,47.5503,47.9125,47.5155,47.8637,204400.0
2008-06-13 15:00:00,68.69,68.98,68.66,68.75,191100.0,47.8359,48.0378,47.815,47.8776,191100.0
2008-06-13 15:30:00,68.76,69.37,68.71,69.29,589900.0,47.8846,48.3094,47.8498,48.2537,589900.0
2008-06-16 09:30:00,68.53,69.95,68.27,69.82,282700.0,47.7244,48.7133,47.5434,48.6228,282700.0
2008-06-16 10:00:00,69.82,70.12,69.52,69.6,137600.0,48.6228,48.8317,48.4139,48.4696,137600.0
2008-06-16 10:30:00,69.61,70.1,69.35,70.09,145300.0,48.4766,48.8178,48.2955,48.8108,145300.0
2008-06-16 11:00:00,70.06,70.2,69.94,70.14,137500.0,48.7899,48.8874,48.7064,48.8456,137500.0
2008-06-16 11:30:00,70.15,70.34,70.05,70.13,135200.0,48.8526,48.9849,48.783,48.8387,135200.0
2008-06-16 12:00:00,70.14,70.14,69.74,69.97,94600.0,48.8456,48.8456,48.5671,48.7273,94600.0
2008-06-16 12:30:00,69.96,70.25,69.79,70.0,204900.0,48.7203,48.9223,48.6019,48.7482,204900.0
2008-06-16 13:00:00,70.0,70.26,69.81,70.26,128500.0,48.7482,48.9292,48.6158,48.9292,128500.0
2008-06-16 13:30:00,70.25,70.78,70.21,70.66,187600.0,48.9223,49.2913,48.8944,49.2078,187600.0
2008-06-16 14:00:00,70.69,70.82,70.41,70.48,162800.0,49.2287,49.3192,49.0337,49.0824,162800.0
2008-06-16 14:30:00,70.47,70.48,70.21,70.4,70100.0,49.0755,49.0824,48.8944,49.0267,70100.0
2008-06-16 15:00:00,70.39,70.47,70.1,70.24,177400.0,49.0197,49.0755,48.8178,48.9153,177400.0
2008-06-16 15:30:00,70.26,70.3,69.97,70.03,142300.0,48.9292,48.9571,48.7273,48.769,142300.0
2008-06-17 09:30:00,70.47,71.24,70.36,70.5,211400.0,49.0755,49.6117,48.9989,49.0964,211400.0
2008-06-17 10:00:00,70.37,70.56,69.98,70.03,115000.0,49.0058,49.1381,48.7342,48.769,115000.0
2008-06-17 10:30:00,70.05,70.34,69.69,70.24,152900.0,48.783,48.9849,48.5323,48.9153,152900.0
2008-06-17 11:00:00,70.25,70.26,69.58,69.71,129300.0,48.9223,48.9292,48.4557,48.5462,129300.0
2008-06-17 11:30:00,69.72,69.89,69.54,69.59,202500.0,48.5532,48.6715,48.4278,48.4626,202500.0
2008-06-17 12:00:00,69.59,69.88,69.55,69.61,85600.0,48.4626,48.6646,48.4348,48.4766,85600.0
2008-06-17 12:30:00,69.58,69.69,69.4,69.42,85900.0,48.4557,48.5323,48.3303,48.3442,85900.0
2008-06-17 13:00:00,69.43,69.87,69.33,69.56,154500.0,48.3512,48.6576,48.2816,48.4417,154500.0
2008-06-17 13:30:00,69.56,69.84,69.55,69.63,62000.0,48.4417,48.6367,48.4348,48.4905,62000.0
2008-06-17 14:00:00,69.64,69.87,69.54,69.63,120400.0,48.4974,48.6576,48.4278,48.4905,120400.0
2008-06-17 14:30:00,69.65,69.78,69.53,69.66,87200.0,48.5044,48.5949,48.4208,48.5114,87200.0
2008-06-17 15:00:00,69.66,69.81,69.44,69.63,139300.0,48.5114,48.6158,48.3582,48.4905,139300.0
2008-06-17 15:30:00,69.63,69.72,69.31,69.47,367100.0,48.4905,48.5532,48.2676,48.3791,367100.0
2008-06-18 09:30:00,68.81,69.17,68.51,68.65,284600.0,47.9194,48.1701,47.7105,47.808,284600.0
2008-06-18 10:00:00,68.64,68.64,68.09,68.21,221200.0,47.801,47.801,47.418,47.5016,221200.0
2008-06-18 10:30:00,68.15,68.3,67.72,67.99,167500.0,47.4598,47.5643,47.1604,47.3484,167500.0
2008-06-18 11:00:00,67.95,68.57,67.9,68.47,156100.0,47.3205,47.7523,47.2857,47.6827,156100.0
2008-06-18 11:30:00,68.44,68.86,68.34,68.7,144200.0,47.6618,47.9543,47.5921,47.8428,144200.0
2008-06-18 12:00:00,68.71,68.72,68.16,68.29,176200.0,47.8498,47.8568,47.4668,47.5573,176200.0
2008-06-18 12:30:00,68.29,68.43,67.82,67.83,76100.0,47.5573,47.6548,47.23,47.237,76100.0
2008-06-18 13:00:00,67.83,67.83,67.3,67.44,107800.0,47.237,47.237,46.8679,46.9654,107800.0
2008-06-18 13:30:00,67.46,67.56,67.35,67.43,103400.0,46.9793,47.0489,46.9027,46.9584,103400.0
2008-06-18 14:00:00,67.45,67.81,67.21,67.32,205500.0,46.9723,47.223,46.8052,46.8818,205500.0
2008-06-18 14:30:00,67.3,68.02,67.22,67.91,205200.0,46.8679,47.3693,46.8122,47.2927,205200.0
2008-06-18 15:00:00,67.91,68.29,67.73,68.07,147000.0,47.2927,47.5573,47.1673,47.4041,147000.0
2008-06-18 15:30:00,68.05,68.11,67.72,67.84,232300.0,47.3902,47.432,47.1604,47.2439,232300.0
2008-06-19 09:30:00,67.74,68.8,67.61,68.14,127600.0,47.1743,47.9125,47.0838,47.4528,127600.0
2008-06-19 10:00:00,68.08,68.24,67.5,67.82,189600.0,47.4111,47.5225,47.0071,47.23,189600.0
2008-06-19 10:30:00,67.82,68.23,67.73,67.76,108800.0,47.23,47.5155,47.1673,47.1882,108800.0
2008-06-19 11:00:00,67.76,67.87,67.17,67.34,141200.0,47.1882,47.2648,46.7773,46.8957,141200.0
2008-06-19 11:30:00,67.36,67.62,67.25,67.49,101200.0,46.9097,47.0907,46.833,47.0002,101200.0
2008-06-19 12:00:00,67.5,68.3,67.48,67.9,119000.0,47.0071,47.5643,46.9932,47.2857,119000.0
2008-06-19 12:30:00,67.91,68.1,67.7,67.76,48500.0,47.2927,47.425,47.1464,47.1882,48500.0
2008-06-19 13:00:00,67.76,67.95,67.67,67.95,50400.0,47.1882,47.3205,47.1255,47.3205,50400.0
2008-06-19 13:30:00,67.94,68.08,67.71,67.75,89100.0,47.3136,47.4111,47.1534,47.1812,89100.0
2008-06-19 14:00:00,67.73,68.2,67.64,68.17,66100.0,47.1673,47.4946,47.1046,47.4737,66100.0
2008-06-19 14:30:00,68.18,68.62,67.84,68.55,124400.0,47.4807,47.7871,47.2439,47.7384,124400.0
2008-06-19 15:00:00,68.53,68.87,68.51,68.81,231000.0,47.7244,47.9612,47.7105,47.9194,231000.0
2008-06-19 15:30:00,68.8,69.02,68.76,68.78,288900.0,47.9125,48.0657,47.8846,47.8985,288900.0
2008-06-20 09:30:00,68.45,68.47,67.31,67.56,280100.0,47.6687,47.6827,46.8748,47.0489,280100.0
2008-06-20 10:00:00,67.52,67.55,66.79,67.45,119900.0,47.0211,47.042,46.5127,46.9723,119900.0
2008-06-20 10:30:00,67.45,67.66,67.25,67.5,105300.0,46.9723,47.1186,46.833,47.0071,105300.0
2008-06-20 11:00:00,67.52,67.99,67.4,67.85,110500.0,47.0211,47.3484,46.9375,47.2509,110500.0
2008-06-20 11:30:00,67.82,67.95,67.66,67.85,73200.0,47.23,47.3205,47.1186,47.2509,73200.0
2008-06-20 12:00:00,67.86,67.96,67.74,67.88,59100.0,47.2579,47.3275,47.1743,47.2718,59100.0
2008-06-20 12:30:00,67.85,68.03,67.56,67.56,63100.0,47.2509,47.3762,47.0489,47.0489,63100.0
2008-06-20 13:00:00,67.56,67.69,67.34,67.41,70900.0,47.0489,47.1395,46.8957,46.9445,70900.0
2008-06-20 13:30:00,67.42,67.62,67.26,67.54,79500.0,46.9514,47.0907,46.84,47.035,79500.0
2008-06-20 14:00:00,67.54,67.61,67.31,67.45,73200.0,47.035,47.0838,46.8748,46.9723,73200.0
2008-06-20 14:30:00,67.47,67.49,67.19,67.21,95300.0,46.9863,47.0002,46.7913,46.8052,95300.0
2008-06-20 15:00:00,67.23,67.59,67.05,67.47,122000.0,46.8191,47.0698,46.6938,46.9863,122000.0
2008-06-20 15:30:00,67.43,67.76,67.42,67.45,352600.0,46.9584,47.1882,46.9514,46.9723,352600.0
2008-06-23 09:30:00,67.67,68.54,67.48,67.5,196500.0,47.1255,47.7314,46.9932,47.0071,196500.0
2008-06-23 10:00:00,67.49,67.6,67.06,67.4,184100.0,47.0002,47.0768,46.7007,46.9375,184100.0
2008-06-23 10:30:00,67.43,67.63,66.95,67.0,100000.0,46.9584,47.0977,46.6241,46.6589,100000.0
2008-06-23 11:00:00,67.0,67.18,66.65,66.88,106900.0,46.6589,46.7843,46.4152,46.5754,106900.0
2008-06-23 11:30:00,66.88,66.95,66.5,66.7,136200.0,46.5754,46.6241,46.3107,46.45,136200.0
2008-06-23 12:00:00,66.7,66.81,66.23,66.29,138800.0,46.45,46.5266,46.1227,46.1645,138800.0
2008-06-23 12:30:00,66.3,66.57,66.25,66.55,84400.0,46.1715,46.3595,46.1366,46.3456,84400.0
2008-06-23 13:00:00,66.57,66.85,66.38,66.84,144900.0,46.3595,46.5545,46.2272,46.5475,144900.0
2008-06-23 13:30:00,66.84,67.05,66.59,66.9,87100.0,46.5475,46.6938,46.3734,46.5893,87100.0
2008-06-23 14:00:00,66.9,66.98,66.53,66.58,114100.0,46.5893,46.645,46.3316,46.3665,114100.0
2008-06-23 14:30:00,66.59,66.6,66.27,66.38,111500.0,46.3734,46.3804,46.1506,46.2272,111500.0
2008-06-23 15:00:00,66.41,66.47,66.23,66.43,193200.0,46.2481,46.2899,46.1227,46.262,193200.0
2008-06-23 15:30:00,66.43,66.73,66.36,66.65,262800.0,46.262,46.4709,46.2132,46.4152,262800.0
2008-06-24 09:30:00,66.6,66.6,65.14,65.18,197400.0,46.3804,46.3804,45.3636,45.3915,197400.0
2008-06-24 10:00:00,65.19,65.3,64.81,65.13,273000.0,45.3985,45.4751,45.1338,45.3567,273000.0
2008-06-24 10:30:00,65.12,65.77,65.0,65.69,114700.0,45.3497,45.8024,45.2661,45.7467,114700.0
2008-06-24 11:00:00,65.67,66.35,65.59,65.87,143600.0,45.7327,46.2063,45.677,45.872,143600.0
2008-06-24 11:30:00,65.87,66.77,65.69,66.73,130100.0,45.872,46.4988,45.7467,46.4709,130100.0
2008-06-24 12:00:00,66.71,66.86,66.47,66.84,109600.0,46.457,46.5614,46.2899,46.5475,109600.0
2008-06-24 12:30:00,66.86,66.96,66.3,66.3,73200.0,46.5614,46.6311,46.1715,46.1715,73200.0
2008-06-24 13:00:00,66.29,66.63,66.27,66.35,52900.0,46.1645,46.4013,46.1506,46.2063,52900.0
2008-06-24 13:30:00,66.35,66.45,66.15,66.27,52500.0,46.2063,46.2759,46.067,46.1506,52500.0
2008-06-24 14:00:00,66.25,66.69,66.25,66.51,63400.0,46.1366,46.4431,46.1366,46.3177,63400.0
2008-06-24 14:30:00,66.49,66.67,66.1,66.28,109100.0,46.3038,46.4291,46.0322,46.1575,109100.0
2008-06-24 15:00:00,66.29,66.43,65.8,65.89,148600.0,46.1645,46.262,45.8233,45.8859,148600.0
2008-06-24 15:30:00,65.91,65.94,65.43,65.5,314600.0,45.8999,45.9208,45.5656,45.6143,314600.0
2008-06-25 09:30:00,66.14,66.14,65.43,65.73,318300.0,46.06,46.06,45.5656,45.7745,318300.0
2008-06-25 10:00:00,65.72,66.04,65.66,65.97,318200.0,45.7676,45.9904,45.7258,45.9417,318200.0
2008-06-25 10:30:00,65.99,67.0,65.96,66.96,578500.0,45.9556,46.6589,45.9347,46.6311,578500.0
2008-06-25 11:00:00,66.95,67.3,66.85,67.29,225900.0,46.6241,46.8679,46.5545,46.8609,225900.0
2008-06-25 11:30:00,67.3,67.55,67.15,67.24,211300.0,46.8679,47.042,46.7634,46.8261,211300.0
2008-06-25 12:00:00,67.24,67.5,66.96,67.49,190500.0,46.8261,47.0071,46.6311,47.0002,190500.0
2008-06-25 12:30:00,67.48,67.84,66.0,67.4,275700.0,46.9932,47.2439,45.9625,46.9375,275700.0
2008-06-25 13:00:00,67.4,67.48,67.2,67.37,74600.0,46.9375,46.9932,46.7982,46.9166,74600.0
2008-06-25 13:30:00,67.36,67.41,67.11,67.14,79800.0,46.9097,46.9445,46.7355,46.7564,79800.0
2008-06-25 14:00:00,67.14,67.87,67.11,67.21,292800.0,46.7564,47.2648,46.7355,46.8052,292800.0
2008-06-25 14:30:00,67.23,67.32,66.55,66.99,383600.0,46.8191,46.8818,46.3456,46.652,383600.0
2008-06-25 15:00:00,66.98,67.76,66.76,66.86,320300.0,46.645,47.1882,46.4918,46.5614,320300.0
2008-06-25 15:30:00,66.89,66.91,66.36,66.81,449000.0,46.5823,46.5963,46.2132,46.5266,449000.0
2008-06-26 09:30:00,65.8,65.98,64.76,64.95,316600.0,45.8233,45.9486,45.099,45.2313,316600.0
2008-06-26 10:00:00,65.0,65.61,64.56,65.49,156400.0,45.2661,45.6909,44.9597,45.6074,156400.0
2008-06-26 10:30:00,65.49,65.52,64.81,64.82,98700.0,45.6074,45.6283,45.1338,45.1408,98700.0
2008-06-26 11:00:00,64.83,65.13,64.81,64.97,140100.0,45.1478,45.3567,45.1338,45.2452,140100.0
2008-06-26 11:30:00,64.97,65.12,64.89,65.03,154800.0,45.2452,45.3497,45.1895,45.287,154800.0
2008-06-26 12:00:00,65.01,65.11,64.74,64.76,124400.0,45.2731,45.3427,45.0851,45.099,124400.0
2008-06-26 12:30:00,64.75,64.8,64.38,64.61,116400.0,45.092,45.1269,44.8344,44.9945,116400.0
2008-06-26 13:00:00,64.62,64.86,64.52,64.54,68400.0,45.0015,45.1686,44.9319,44.9458,68400.0
2008-06-26 13:30:00,64.53,64.96,64.51,64.73,86000.0,44.9388,45.2383,44.9249,45.0781,86000.0
2008-06-26 14:00:00,64.72,64.93,64.51,64.73,89100.0,45.0711,45.2174,44.9249,45.0781,89100.0
2008-06-26 14:30:00,64.68,64.75,64.18,64.4,126900.0,45.0433,45.092,44.6951,44.8483,126900.0
2008-06-26 15:00:00,64.42,64.78,64.38,64.69,139700.0,44.8622,45.1129,44.8344,45.0503,139700.0
2008-06-26 15:30:00,64.68,64.73,64.18,64.25,307200.0,45.0433,45.0781,44.6951,44.7438,307200.0
2008-06-27 09:30:00,64.33,64.6,62.97,63.84,212700.0,44.7996,44.9876,43.8524,44.4583,212700.0
2008-06-27 10:00:00,63.89,64.55,63.85,64.27,238000.0,44.4931,44.9528,44.4653,44.7578,238000.0
2008-06-27 10:30:00,64.23,64.74,63.87,64.09,178800.0,44.7299,45.0851,44.4792,44.6324,178800.0
2008-06-27 11:00:00,64.08,64.46,63.96,64.36,97200.0,44.6255,44.8901,44.5419,44.8204,97200.0
2008-06-27 11:30:00,64.38,64.61,64.31,64.39,231600.0,44.8344,44.9945,44.7856,44.8413,231600.0
2008-06-27 12:00:00,64.39,64.62,64.28,64.49,161900.0,44.8413,45.0015,44.7647,44.911,161900.0
2008-06-27 12:30:00,64.47,64.49,64.16,64.3,189400.0,44.897,44.911,44.6812,44.7787,189400.0
2008-06-27 13:00:00,64.25,64.28,63.76,63.79,59800.0,44.7438,44.7647,44.4026,44.4235,59800.0
2008-06-27 13:30:00,63.79,63.91,63.33,63.55,110600.0,44.4235,44.5071,44.1031,44.2564,110600.0
2008-06-27 14:00:00,63.56,64.42,63.54,64.41,121900.0,44.2633,44.8622,44.2494,44.8553,121900.0
2008-06-27 14:30:00,64.42,64.73,63.97,64.25,142900.0,44.8622,45.0781,44.5488,44.7438,142900.0
2008-06-27 15:00:00,64.26,64.36,64.01,64.23,113100.0,44.7508,44.8204,44.5767,44.7299,113100.0
2008-06-27 15:30:00,64.22,64.31,64.02,64.11,199600.0,44.7229,44.7856,44.5837,44.6463,199600.0
2008-06-30 09:30:00,63.61,64.09,62.74,62.79,200600.0,44.2981,44.6324,43.6923,43.7271,200600.0
2008-06-30 10:00:00,62.79,64.0,62.57,63.86,216700.0,43.7271,44.5697,43.5739,44.4722,216700.0
2008-06-30 10:30:00,63.89,64.0,63.38,64.0,190600.0,44.4931,44.5697,44.138,44.5697,190600.0
2008-06-30 11:00:00,64.02,64.23,63.33,64.19,305600.0,44.5837,44.7299,44.1031,44.7021,305600.0
2008-06-30 11:30:00,64.23,64.97,64.2,64.94,203400.0,44.7299,45.2452,44.709,45.2244,203400.0
2008-06-30 12:00:00,64.94,65.61,64.76,65.39,257700.0,45.2244,45.6909,45.099,45.5377,257700.0
2008-06-30 12:30:00,65.4,65.41,64.54,64.58,128500.0,45.5447,45.5517,44.9458,44.9737,128500.0
2008-06-30 13:00:00,64.59,64.77,64.16,64.16,129300.0,44.9806,45.106,44.6812,44.6812,129300.0
2008-06-30 13:30:00,64.16,64.17,63.41,63.57,242900.0,44.6812,44.6881,44.1589,44.2703,242900.0
2008-06-30 14:00:00,63.6,64.3,63.57,64.27,197000.0,44.2912,44.7787,44.2703,44.7578,197000.0
2008-06-30 14:30:00,64.3,64.3,63.81,63.84,160000.0,44.7787,44.7787,44.4374,44.4583,160000.0
2008-06-30 15:00:00,63.84,64.02,63.51,63.54,154600.0,44.4583,44.5837,44.2285,44.2494,154600.0
2008-06-30 15:30:00,63.55,63.55,62.61,62.68,467300.0,44.2564,44.2564,43.6017,43.6505,467300.0
2008-07-01 09:30:00,62.0,62.53,61.16,62.51,292200.0,43.1769,43.546,42.592,43.5321,292200.0
2008-07-01 10:00:00,62.55,63.24,62.11,62.33,267800.0,43.56,44.0405,43.2535,43.4067,267800.0
2008-07-01 10:30:00,62.31,63.0,61.67,62.53,199800.0,43.3928,43.8733,42.9471,43.546,199800.0
2008-07-01 11:00:00,62.53,62.6,61.85,61.86,124800.0,43.546,43.5948,43.0725,43.0794,124800.0
2008-07-01 11:30:00,61.86,62.03,61.36,61.44,126300.0,43.0794,43.1978,42.7312,42.7869,126300.0
2008-07-01 12:00:00,61.45,61.63,60.82,60.98,332400.0,42.7939,42.9193,42.3552,42.4666,332400.0
2008-07-01 12:30:00,60.95,61.74,60.95,61.51,152200.0,42.4457,42.9959,42.4457,42.8357,152200.0
2008-07-01 13:00:00,61.5,61.77,61.17,61.57,110800.0,42.8287,43.0168,42.5989,42.8775,110800.0
2008-07-01 13:30:00,61.55,62.28,61.22,62.18,191500.0,42.8636,43.3719,42.6337,43.3023,191500.0
2008-07-01 14:00:00,62.18,62.74,62.16,62.48,219200.0,43.3023,43.6923,43.2884,43.5112,219200.0
2008-07-01 14:30:00,62.48,63.08,62.31,62.76,216800.0,43.5112,43.929,43.3928,43.7062,216800.0
2008-07-01 15:00:00,62.76,62.95,62.39,62.65,256800.0,43.7062,43.8385,43.4485,43.6296,256800.0
2008-07-01 15:30:00,62.64,63.06,62.53,62.95,347400.0,43.6226,43.9151,43.546,43.8385,347400.0
2008-07-02 09:30:00,63.19,64.22,63.19,64.13,288200.0,44.0057,44.7229,44.0057,44.6603,288200.0
2008-07-02 10:00:00,64.04,64.43,63.88,63.95,159200.0,44.5976,44.8692,44.4862,44.5349,159200.0
2008-07-02 10:30:00,63.97,64.26,63.67,63.67,181200.0,44.5488,44.7508,44.3399,44.3399,181200.0
2008-07-02 11:00:00,63.72,63.72,62.84,62.95,107100.0,44.3747,44.3747,43.7619,43.8385,107100.0
2008-07-02 11:30:00,62.96,63.1,62.21,62.29,96000.0,43.8455,43.943,43.3232,43.3789,96000.0
2008-07-02 12:00:00,62.28,62.77,62.21,62.37,135300.0,43.3719,43.7132,43.3232,43.4346,135300.0
2008-07-02 12:30:00,62.33,62.45,62.0,62.38,160200.0,43.4067,43.4903,43.1769,43.4416,160200.0
2008-07-02 13:00:00,62.37,62.42,62.08,62.41,121700.0,43.4346,43.4694,43.2326,43.4625,121700.0
2008-07-02 13:30:00,62.38,62.75,62.25,62.65,115200.0,43.4416,43.6992,43.351,43.6296,115200.0
2008-07-02 14:00:00,62.66,62.88,61.78,61.79,223400.0,43.6366,43.7898,43.0237,43.0307,223400.0
2008-07-02 14:30:00,61.82,62.2,61.69,61.81,155600.0,43.0516,43.3162,42.961,43.0446,155600.0
2008-07-02 15:00:00,61.79,61.97,61.44,61.55,229100.0,43.0307,43.156,42.7869,42.8636,229100.0
2008-07-02 15:30:00,61.55,61.59,61.21,61.33,312700.0,42.8636,42.8914,42.6268,42.7103,312700.0
2008-07-03 09:00:00,61.78,61.78,61.78,61.78,800.0,43.0237,43.0237,43.0237,43.0237,800.0
2008-07-03 09:30:00,61.74,62.05,60.3,60.69,236700.0,42.9959,43.2118,41.9931,42.2646,236700.0
2008-07-03 10:00:00,60.64,61.54,60.13,61.44,332100.0,42.2298,42.8566,41.8747,42.7869,332100.0
2008-07-03 10:30:00,61.45,61.98,61.4,61.56,255900.0,42.7939,43.163,42.7591,42.8705,255900.0
2008-07-03 11:00:00,61.55,61.67,61.0,61.2,152200.0,42.8636,42.9471,42.4805,42.6198,152200.0
2008-07-03 11:30:00,61.24,61.48,61.13,61.26,215200.0,42.6477,42.8148,42.5711,42.6616,215200.0
2008-07-03 12:00:00,61.29,61.34,61.02,61.08,182000.0,42.6825,42.7173,42.4945,42.5362,182000.0
2008-07-03 12:30:00,61.09,61.09,60.49,60.73,198800.0,42.5432,42.5432,42.1254,42.2925,198800.0
2008-07-07 09:30:00,61.03,62.38,61.03,61.97,380600.0,42.5014,43.4416,42.5014,43.156,380600.0
2008-07-07 10:00:00,61.97,62.03,61.12,61.16,166000.0,43.156,43.1978,42.5641,42.592,166000.0
2008-07-07 10:30:00,61.19,61.92,61.16,61.51,173200.0,42.6128,43.1212,42.592,42.8357,173200.0
2008-07-07 11:00:00,61.49,61.94,61.2,61.75,171100.0,42.8218,43.1352,42.6198,43.0028,171100.0
2008-07-07 11:30:00,61.79,61.85,61.49,61.61,106400.0,43.0307,43.0725,42.8218,42.9053,106400.0
2008-07-07 12:00:00,61.59,61.63,60.58,60.63,135700.0,42.8914,42.9193,42.188,42.2229,135700.0
2008-07-07 12:30:00,60.63,60.86,60.06,60.11,255700.0,42.2229,42.383,41.8259,41.8607,255700.0
2008-07-07 13:00:00,60.11,60.53,59.85,60.4,153400.0,41.8607,42.1532,41.6797,42.0627,153400.0
2008-07-07 13:30:00,60.38,60.63,60.01,60.08,140200.0,42.0488,42.2229,41.7911,41.8398,140200.0
2008-07-07 14:00:00,60.08,60.5,59.79,60.07,191600.0,41.8398,42.1323,41.6379,41.8329,191600.0
2008-07-07 14:30:00,60.01,60.14,59.65,59.95,122700.0,41.7911,41.8816,41.5404,41.7493,122700.0
2008-07-07 15:00:00,59.95,60.99,59.94,60.99,424900.0,41.7493,42.4736,41.7423,42.4736,424900.0
2008-07-07 15:30:00,60.98,61.25,60.66,60.67,397500.0,42.4666,42.6546,42.2438,42.2507,397500.0
2008-07-08 09:30:00,60.86,61.11,60.09,60.37,329500.0,42.383,42.5571,41.8468,42.0418,329500.0
2008-07-08 10:00:00,60.35,60.42,59.45,59.88,302400.0,42.0279,42.0766,41.4011,41.7006,302400.0
2008-07-08 10:30:00,59.86,60.15,59.12,60.02,235400.0,41.6866,41.8886,41.1713,41.7981,235400.0
2008-07-08 11:00:00,60.02,60.93,59.62,60.8,371900.0,41.7981,42.4318,41.5195,42.3413,371900.0
2008-07-08 11:30:00,60.77,60.86,60.5,60.55,204200.0,42.3204,42.383,42.1323,42.1672,204200.0
2008-07-08 12:00:00,60.55,60.81,60.32,60.79,153900.0,42.1672,42.3482,42.007,42.3343,153900.0
2008-07-08 12:30:00,60.78,60.8,60.25,60.41,183400.0,42.3273,42.3413,41.9582,42.0697,183400.0
2008-07-08 13:00:00,60.41,60.7,60.16,60.51,226000.0,42.0697,42.2716,41.8956,42.1393,226000.0
2008-07-08 13:30:00,60.47,60.52,60.07,60.19,140400.0,42.1114,42.1463,41.8329,41.9164,140400.0
2008-07-08 14:00:00,60.18,60.62,60.11,60.35,309000.0,41.9095,42.2159,41.8607,42.0279,309000.0
2008-07-08 14:30:00,60.37,60.74,60.18,60.6,366000.0,42.0418,42.2995,41.9095,42.202,366000.0
2008-07-08 15:00:00,60.61,60.75,60.33,60.6,379500.0,42.2089,42.3064,42.0139,42.202,379500.0
2008-07-08 15:30:00,60.57,60.89,60.56,60.69,525500.0,42.1811,42.4039,42.1741,42.2646,525500.0
2008-07-09 09:30:00,60.66,60.66,59.1,59.5,351400.0,42.2438,42.2438,41.1574,41.4359,351400.0
2008-07-09 10:00:00,59.49,59.54,58.38,59.31,464600.0,41.429,41.4638,40.656,41.3036,464600.0
2008-07-09 10:30:00,59.29,59.37,58.57,58.9,325800.0,41.2897,41.3454,40.7883,41.0181,325800.0
2008-07-09 11:00:00,58.9,59.44,58.6,59.42,220300.0,41.0181,41.3941,40.8092,41.3802,220300.0
2008-07-09 11:30:00,59.46,59.53,59.0,59.45,221700.0,41.4081,41.4568,41.0877,41.4011,221700.0
2008-07-09 12:00:00,59.44,59.73,59.2,59.57,129800.0,41.3941,41.5961,41.227,41.4847,129800.0
2008-07-09 12:30:00,59.55,59.69,59.04,59.14,119700.0,41.4707,41.5682,41.1156,41.1852,119700.0
2008-07-09 13:00:00,59.16,59.18,58.75,58.82,152600.0,41.1992,41.2131,40.9136,40.9624,152600.0
2008-07-09 13:30:00,58.83,59.25,58.82,59.0,140600.0,40.9693,41.2618,40.9624,41.0877,140600.0
2008-07-09 14:00:00,59.0,59.0,58.43,58.54,260100.0,41.0877,41.0877,40.6908,40.7674,260100.0
2008-07-09 14:30:00,58.53,58.67,58.05,58.3,264400.0,40.7604,40.8579,40.4261,40.6002,264400.0
2008-07-09 15:00:00,58.29,58.38,58.03,58.06,353100.0,40.5933,40.656,40.4122,40.4331,353100.0
2008-07-09 15:30:00,58.07,58.07,56.9,57.13,905700.0,40.4401,40.4401,39.6253,39.7855,905700.0
2008-07-10 09:30:00,56.8,57.25,55.8,56.17,1172600.0,39.5556,39.869,38.8592,39.1169,1172600.0
2008-07-10 10:00:00,56.15,56.47,55.04,55.35,549200.0,39.103,39.3258,38.33,38.5459,549200.0
2008-07-10 10:30:00,55.31,55.64,54.82,54.86,389100.0,38.518,38.7478,38.1768,38.2046,389100.0
2008-07-10 11:00:00,54.89,55.15,54.43,54.89,279100.0,38.2255,38.4066,37.9052,38.2255,279100.0
2008-07-10 11:30:00,54.88,55.53,54.86,55.25,312200.0,38.2186,38.6712,38.2046,38.4762,312200.0
2008-07-10 12:00:00,55.25,55.55,54.94,54.99,278100.0,38.4762,38.6851,38.2603,38.2952,278100.0
2008-07-10 12:30:00,55.0,55.22,54.93,55.05,203000.0,38.3021,38.4553,38.2534,38.3369,203000.0
2008-07-10 13:00:00,55.06,55.49,55.0,55.43,261000.0,38.3439,38.6434,38.3021,38.6016,261000.0
2008-07-10 13:30:00,55.47,56.01,55.43,55.53,213700.0,38.6294,39.0055,38.6016,38.6712,213700.0
2008-07-10 14:00:00,55.54,55.67,54.78,54.87,342900.0,38.6782,38.7687,38.1489,38.2116,342900.0
2008-07-10 14:30:00,54.91,55.07,54.18,54.23,266300.0,38.2394,38.3509,37.7311,37.7659,266300.0
2008-07-10 15:00:00,54.22,54.63,54.09,54.15,407400.0,37.7589,38.0445,37.6684,37.7102,407400.0
2008-07-10 15:30:00,54.13,55.36,53.68,53.92,623100.0,37.6962,38.5528,37.3829,37.55,623100.0
2008-07-11 09:30:00,53.32,53.49,52.3,53.14,469100.0,37.1322,37.2506,36.4218,37.0068,469100.0
2008-07-11 10:00:00,53.09,53.5,52.22,52.45,262400.0,36.972,37.2575,36.3661,36.5263,262400.0
2008-07-11 10:30:00,52.42,52.74,52.0,52.37,275400.0,36.5054,36.7283,36.2129,36.4706,275400.0
2008-07-11 11:00:00,52.34,52.64,52.03,52.08,218600.0,36.4497,36.6586,36.2338,36.2686,218600.0
2008-07-11 11:30:00,52.08,52.51,51.76,52.14,298600.0,36.2686,36.5681,36.0458,36.3104,298600.0
2008-07-11 12:00:00,52.14,52.2,51.45,51.91,254500.0,36.3104,36.3522,35.8299,36.1502,254500.0
2008-07-11 12:30:00,51.88,51.9,51.52,51.66,162600.0,36.1293,36.1433,35.8786,35.9761,162600.0
2008-07-11 13:00:00,51.64,52.12,51.53,52.09,196400.0,35.9622,36.2965,35.8856,36.2756,196400.0
2008-07-11 13:30:00,52.08,52.75,52.05,52.49,169800.0,36.2686,36.7352,36.2477,36.5541,169800.0
2008-07-11 14:00:00,52.48,53.28,52.34,52.63,291500.0,36.5472,37.1043,36.4497,36.6516,291500.0
2008-07-11 14:30:00,52.67,53.59,52.53,53.42,365500.0,36.6795,37.3202,36.582,37.2018,365500.0
2008-07-11 15:00:00,53.42,53.69,52.53,52.83,383200.0,37.2018,37.3898,36.582,36.7909,383200.0
2008-07-11 15:30:00,52.83,52.91,52.31,52.67,358200.0,36.7909,36.8466,36.4288,36.6795,358200.0
2008-07-14 09:30:00,53.44,54.5,53.32,53.8,690800.0,37.2157,37.9539,37.1322,37.4664,690800.0
2008-07-14 10:00:00,53.8,54.38,53.5,53.82,384900.0,37.4664,37.8703,37.2575,37.4804,384900.0
2008-07-14 10:30:00,53.85,54.4,53.58,54.3,272200.0,37.5013,37.8843,37.3132,37.8146,272200.0
2008-07-14 11:00:00,54.3,54.37,53.75,54.14,184600.0,37.8146,37.8634,37.4316,37.7032,184600.0
2008-07-14 11:30:00,54.17,54.33,53.54,54.07,283900.0,37.7241,37.8355,37.2854,37.6545,283900.0
2008-07-14 12:00:00,54.07,54.2,53.56,54.14,386900.0,37.6545,37.745,37.2993,37.7032,386900.0
2008-07-14 12:30:00,54.15,54.38,53.94,54.08,272100.0,37.7102,37.8703,37.5639,37.6614,272100.0
2008-07-14 13:00:00,54.1,54.2,53.96,54.05,253400.0,37.6754,37.745,37.5779,37.6405,253400.0
2008-07-14 13:30:00,54.07,54.48,53.96,54.33,319000.0,37.6545,37.94,37.5779,37.8355,319000.0
2008-07-14 14:00:00,54.31,54.75,54.13,54.3,278800.0,37.8216,38.128,37.6962,37.8146,278800.0
2008-07-14 14:30:00,54.32,54.54,54.19,54.54,186900.0,37.8286,37.9818,37.738,37.9818,186900.0
2008-07-14 15:00:00,54.5,55.0,54.21,54.8,362900.0,37.9539,38.3021,37.752,38.1628,362900.0
2008-07-14 15:30:00,54.82,55.16,54.3,54.49,600200.0,38.1768,38.4135,37.8146,37.947,600200.0
2008-07-15 09:30:00,54.06,54.61,53.57,53.76,393300.0,37.6475,38.0305,37.3063,37.4386,393300.0
2008-07-15 10:00:00,53.74,53.84,52.85,53.59,419700.0,37.4247,37.4943,36.8049,37.3202,419700.0
2008-07-15 10:30:00,53.59,54.25,53.33,54.05,250200.0,37.3202,37.7798,37.1391,37.6405,250200.0
2008-07-15 11:00:00,54.01,54.99,53.91,54.33,393700.0,37.6127,38.2952,37.543,37.8355,393700.0
2008-07-15 11:30:00,54.3,55.34,54.22,55.15,394700.0,37.8146,38.5389,37.7589,38.4066,394700.0
2008-07-15 12:00:00,55.17,55.5,54.82,55.09,316600.0,38.4205,38.6503,38.1768,38.3648,316600.0
2008-07-15 12:30:00,55.09,55.54,54.8,55.26,220500.0,38.3648,38.6782,38.1628,38.4832,220500.0
2008-07-15 13:00:00,55.28,55.45,54.41,54.5,199200.0,38.4971,38.6155,37.8912,37.9539,199200.0
2008-07-15 13:30:00,54.5,55.1,54.31,54.93,184400.0,37.9539,38.3718,37.8216,38.2534,184400.0
2008-07-15 14:00:00,54.94,55.21,54.79,55.06,378500.0,38.2603,38.4484,38.1559,38.3439,378500.0
2008-07-15 14:30:00,55.0,55.32,54.75,55.0,162600.0,38.3021,38.525,38.128,38.3021,162600.0
2008-07-15 15:00:00,55.02,55.66,54.77,54.77,401500.0,38.316,38.7617,38.1419,38.1419,401500.0
2008-07-15 15:30:00,54.77,55.0,54.25,54.34,531400.0,38.1419,38.3021,37.7798,37.8425,531400.0
2008-07-16 09:30:00,54.52,55.07,53.58,54.79,450000.0,37.9678,38.3509,37.3132,38.1559,450000.0
2008-07-16 10:00:00,54.79,55.03,54.14,54.73,361000.0,38.1559,38.323,37.7032,38.1141,361000.0
2008-07-16 10:30:00,54.75,56.48,54.56,56.13,420100.0,38.128,39.3328,37.9957,39.0891,420100.0
2008-07-16 11:00:00,56.14,56.62,56.07,56.27,297500.0,39.096,39.4303,39.0473,39.1866,297500.0
2008-07-16 11:30:00,56.26,56.49,55.68,56.28,200700.0,39.1796,39.3398,38.7757,39.1935,200700.0
2008-07-16 12:00:00,56.29,56.8,55.98,56.78,233000.0,39.2005,39.5556,38.9846,39.5417,233000.0
2008-07-16 12:30:00,56.79,57.36,56.79,57.14,330900.0,39.5487,39.9456,39.5487,39.7924,330900.0
2008-07-16 13:00:00,57.14,57.78,57.03,57.58,339500.0,39.7924,40.2381,39.7158,40.0988,339500.0
2008-07-16 13:30:00,57.57,57.61,57.09,57.25,192000.0,40.0919,40.1197,39.7576,39.869,192000.0
2008-07-16 14:00:00,57.21,57.55,56.91,57.48,297500.0,39.8412,40.0779,39.6322,40.0292,297500.0
2008-07-16 14:30:00,57.51,57.69,57.32,57.48,274600.0,40.0501,40.1754,39.9178,40.0292,274600.0
2008-07-16 15:00:00,57.45,57.6,57.21,57.5,233500.0,40.0083,40.1128,39.8412,40.0431,233500.0
2008-07-16 15:30:00,57.48,58.02,57.43,57.98,1098100.0,40.0292,40.4053,39.9944,40.3774,1098100.0
2008-07-17 09:30:00,58.11,60.0,58.11,59.07,655900.0,40.4679,41.7841,40.4679,41.1365,655900.0
2008-07-17 10:00:00,59.01,59.27,58.38,58.8,566400.0,41.0947,41.2758,40.656,40.9484,566400.0
2008-07-17 10:30:00,58.85,59.52,58.52,58.97,497000.0,40.9833,41.4499,40.7535,41.0668,497000.0
2008-07-17 11:00:00,58.98,59.42,58.0,59.22,329200.0,41.0738,41.3802,40.3913,41.2409,329200.0
2008-07-17 11:30:00,59.2,59.88,58.76,59.76,249000.0,41.227,41.7006,40.9206,41.617,249000.0
2008-07-17 12:00:00,59.76,59.76,59.1,59.28,158800.0,41.617,41.617,41.1574,41.2827,158800.0
2008-07-17 12:30:00,59.28,59.63,58.7,59.48,127000.0,41.2827,41.5265,40.8788,41.422,127000.0
2008-07-17 13:00:00,59.49,60.59,59.18,60.16,265500.0,41.429,42.195,41.2131,41.8956,265500.0
2008-07-17 13:30:00,60.15,61.23,60.15,60.61,300600.0,41.8886,42.6407,41.8886,42.2089,300600.0
2008-07-17 14:00:00,60.61,60.73,60.32,60.69,257900.0,42.2089,42.2925,42.007,42.2646,257900.0
2008-07-17 14:30:00,60.69,60.75,60.34,60.6,259300.0,42.2646,42.3064,42.0209,42.202,259300.0
2008-07-17 15:00:00,60.61,60.93,60.42,60.48,308700.0,42.2089,42.4318,42.0766,42.1184,308700.0
2008-07-17 15:30:00,60.48,60.67,60.27,60.45,383300.0,42.1184,42.2507,41.9722,42.0975,383300.0
2008-07-18 09:30:00,60.99,60.99,58.36,58.72,740900.0,42.4736,42.4736,40.642,40.8927,740900.0
2008-07-18 10:00:00,58.72,59.19,57.95,59.13,368800.0,40.8927,41.22,40.3565,41.1783,368800.0
2008-07-18 10:30:00,59.15,60.37,59.01,60.28,195800.0,41.1922,42.0418,41.0947,41.9791,195800.0
2008-07-18 11:00:00,60.33,60.6,60.15,60.35,164500.0,42.0139,42.202,41.8886,42.0279,164500.0
2008-07-18 11:30:00,60.35,60.38,59.37,59.64,157400.0,42.0279,42.0488,41.3454,41.5334,157400.0
2008-07-18 12:00:00,59.63,59.77,59.34,59.45,171000.0,41.5265,41.624,41.3245,41.4011,171000.0
2008-07-18 12:30:00,59.41,59.43,58.8,58.82,106900.0,41.3733,41.3872,40.9484,40.9624,106900.0
2008-07-18 13:00:00,58.89,59.53,58.76,59.24,143500.0,41.0111,41.4568,40.9206,41.2549,143500.0
2008-07-18 13:30:00,59.24,59.6,59.06,59.09,70300.0,41.2549,41.5056,41.1295,41.1504,70300.0
2008-07-18 14:00:00,59.09,59.38,58.97,59.09,85700.0,41.1504,41.3524,41.0668,41.1504,85700.0
2008-07-18 14:30:00,59.07,59.12,58.73,58.93,100300.0,41.1365,41.1713,40.8997,41.039,100300.0
2008-07-18 15:00:00,58.95,59.27,58.8,59.09,130800.0,41.0529,41.2758,40.9484,41.1504,130800.0
2008-07-18 15:30:00,59.09,59.45,59.09,59.21,241300.0,41.1504,41.4011,41.1504,41.234,241300.0
2008-07-21 09:30:00,59.65,60.08,58.92,59.45,227200.0,41.5404,41.8398,41.032,41.4011,227200.0
2008-07-21 10:00:00,59.47,59.79,58.79,59.15,262500.0,41.415,41.6379,40.9415,41.1922,262500.0
2008-07-21 10:30:00,59.13,59.31,58.61,58.71,266500.0,41.1783,41.3036,40.8161,40.8858,266500.0
2008-07-21 11:00:00,58.71,59.06,58.61,58.94,142700.0,40.8858,41.1295,40.8161,41.0459,142700.0
2008-07-21 11:30:00,58.95,59.0,58.56,58.57,128000.0,41.0529,41.0877,40.7813,40.7883,128000.0
2008-07-21 12:00:00,58.59,59.18,58.59,58.96,116900.0,40.8022,41.2131,40.8022,41.0599,116900.0
2008-07-21 12:30:00,58.96,59.21,58.83,58.85,83200.0,41.0599,41.234,40.9693,40.9833,83200.0
2008-07-21 13:00:00,58.85,59.14,58.72,58.96,102700.0,40.9833,41.1852,40.8927,41.0599,102700.0
2008-07-21 13:30:00,58.94,59.11,58.83,58.98,79600.0,41.0459,41.1643,40.9693,41.0738,79600.0
2008-07-21 14:00:00,59.01,59.1,58.79,58.79,129000.0,41.0947,41.1574,40.9415,40.9415,129000.0
2008-07-21 14:30:00,58.78,58.97,58.62,58.91,113100.0,40.9345,41.0668,40.8231,41.0251,113100.0
2008-07-21 15:00:00,58.93,58.94,58.66,58.73,175300.0,41.039,41.0459,40.851,40.8997,175300.0
2008-07-21 15:30:00,58.72,59.02,58.63,58.91,285800.0,40.8927,41.1017,40.8301,41.0251,285800.0
2008-07-22 09:30:00,58.68,58.7,57.46,58.61,258500.0,40.8649,40.8788,40.0153,40.8161,258500.0
2008-07-22 10:00:00,58.61,59.57,58.25,58.85,274300.0,40.8161,41.4847,40.5654,40.9833,274300.0
2008-07-22 10:30:00,58.82,59.06,58.54,58.77,123400.0,40.9624,41.1295,40.7674,40.9276,123400.0
2008-07-22 11:00:00,58.75,59.81,58.75,59.75,162000.0,40.9136,41.6518,40.9136,41.61,162000.0
2008-07-22 11:30:00,59.75,59.97,59.51,59.76,136400.0,41.61,41.7632,41.4429,41.617,136400.0
2008-07-22 12:00:00,59.73,60.09,59.33,59.46,81800.0,41.5961,41.8468,41.3175,41.4081,81800.0
2008-07-22 12:30:00,59.47,59.8,59.27,59.72,60600.0,41.415,41.6448,41.2758,41.5891,60600.0
2008-07-22 13:00:00,59.72,59.9,59.49,59.83,127900.0,41.5891,41.7145,41.429,41.6657,127900.0
2008-07-22 13:30:00,59.84,60.04,59.58,59.64,131200.0,41.6727,41.812,41.4916,41.5334,131200.0
2008-07-22 14:00:00,59.62,59.82,59.31,59.6,119300.0,41.5195,41.6588,41.3036,41.5056,119300.0
2008-07-22 14:30:00,59.6,59.71,59.41,59.53,124700.0,41.5056,41.5822,41.3733,41.4568,124700.0
2008-07-22 15:00:00,59.53,60.04,59.53,60.01,120800.0,41.4568,41.812,41.4568,41.7911,120800.0
2008-07-22 15:30:00,59.98,60.44,59.82,60.34,235700.0,41.7702,42.0905,41.6588,42.0209,235700.0
2008-07-23 09:30:00,60.12,61.7,59.74,61.63,303800.0,41.8677,42.968,41.6031,42.9193,303800.0
2008-07-23 10:00:00,61.62,63.84,61.5,63.65,546700.0,42.9123,44.4583,42.8287,44.326,546700.0
2008-07-23 10:30:00,63.65,65.0,63.01,63.16,710800.0,44.326,45.2661,43.8803,43.9848,710800.0
2008-07-23 11:00:00,63.16,63.87,62.68,63.28,715500.0,43.9848,44.4792,43.6505,44.0683,715500.0
2008-07-23 11:30:00,63.28,63.35,62.27,62.3,323000.0,44.0683,44.1171,43.365,43.3859,323000.0
2008-07-23 12:00:00,62.29,62.82,61.79,62.15,317700.0,43.3789,43.748,43.0307,43.2814,317700.0
2008-07-23 12:30:00,62.14,62.71,61.7,62.65,190300.0,43.2744,43.6714,42.968,43.6296,190300.0
2008-07-23 13:00:00,62.63,63.0,62.12,62.72,132100.0,43.6157,43.8733,43.2605,43.6783,132100.0
2008-07-23 13:30:00,62.7,63.45,62.55,62.94,279100.0,43.6644,44.1867,43.56,43.8316,279100.0
2008-07-23 14:00:00,62.9,63.6,62.7,63.54,222000.0,43.8037,44.2912,43.6644,44.2494,222000.0
2008-07-23 14:30:00,63.54,63.66,63.2,63.26,228000.0,44.2494,44.333,44.0126,44.0544,228000.0
2008-07-23 15:00:00,63.26,63.53,63.1,63.19,264000.0,44.0544,44.2424,43.943,44.0057,264000.0
2008-07-23 15:30:00,63.21,63.32,62.96,63.14,320400.0,44.0196,44.0962,43.8455,43.9708,320400.0
2008-07-24 09:30:00,62.99,63.67,62.29,63.3,201400.0,43.8664,44.3399,43.3789,44.0823,201400.0
2008-07-24 10:00:00,63.26,63.27,62.0,62.07,265100.0,44.0544,44.0614,43.1769,43.2257,265100.0
2008-07-24 10:30:00,62.07,62.84,62.03,62.74,201300.0,43.2257,43.7619,43.1978,43.6923,201300.0
2008-07-24 11:00:00,62.74,63.08,62.4,62.69,172500.0,43.6923,43.929,43.4555,43.6575,172500.0
2008-07-24 11:30:00,62.67,63.0,62.49,62.81,150100.0,43.6435,43.8733,43.5182,43.741,150100.0
2008-07-24 12:00:00,62.84,62.92,62.26,62.3,169500.0,43.7619,43.8176,43.358,43.3859,169500.0
2008-07-24 12:30:00,62.3,62.57,62.04,62.26,119900.0,43.3859,43.5739,43.2048,43.358,119900.0
2008-07-24 13:00:00,62.25,62.25,61.71,61.92,106400.0,43.351,43.351,42.975,43.1212,106400.0
2008-07-24 13:30:00,61.9,61.99,61.42,61.56,176400.0,43.1073,43.17,42.773,42.8705,176400.0
2008-07-24 14:00:00,61.6,61.65,60.97,61.05,179000.0,42.8984,42.9332,42.4596,42.5154,179000.0
2008-07-24 14:30:00,61.05,61.12,60.55,60.92,220400.0,42.5154,42.5641,42.1672,42.4248,220400.0
2008-07-24 15:00:00,60.93,61.2,60.57,60.61,267500.0,42.4318,42.6198,42.1811,42.2089,267500.0
2008-07-24 15:30:00,60.61,60.79,60.18,60.33,374100.0,42.2089,42.3343,41.9095,42.0139,374100.0
2008-07-25 09:30:00,55.28,56.26,52.65,55.09,3070100.0,38.4971,39.1796,36.6656,38.3648,3070100.0
2008-07-25 10:00:00,55.13,56.46,55.02,55.12,1358300.0,38.3927,39.3189,38.316,38.3857,1358300.0
2008-07-25 10:30:00,55.12,55.77,55.0,55.55,467900.0,38.3857,38.8383,38.3021,38.6851,467900.0
2008-07-25 11:00:00,55.58,55.8,55.27,55.68,691000.0,38.706,38.8592,38.4901,38.7757,691000.0
2008-07-25 11:30:00,55.68,56.02,55.59,55.75,536600.0,38.7757,39.0124,38.713,38.8244,536600.0
2008-07-25 12:00:00,55.75,56.15,55.25,56.09,456500.0,38.8244,39.103,38.4762,39.0612,456500.0
2008-07-25 12:30:00,56.09,56.3,55.67,56.26,439700.0,39.0612,39.2074,38.7687,39.1796,439700.0
2008-07-25 13:00:00,56.26,56.41,55.55,55.81,428200.0,39.1796,39.284,38.6851,38.8662,428200.0
2008-07-25 13:30:00,55.82,56.45,55.67,55.99,332800.0,38.8732,39.3119,38.7687,38.9916,332800.0
2008-07-25 14:00:00,55.95,56.35,55.83,56.0,289000.0,38.9637,39.2423,38.8801,38.9985,289000.0
2008-07-25 14:30:00,55.97,56.11,55.72,55.93,285300.0,38.9776,39.0751,38.8035,38.9498,285300.0
2008-07-25 15:00:00,55.93,55.96,55.5,55.61,512900.0,38.9498,38.9707,38.6503,38.7269,512900.0
2008-07-25 15:30:00,55.61,55.9,55.59,55.8,693500.0,38.7269,38.9289,38.713,38.8592,693500.0
2008-07-28 09:30:00,55.56,56.37,55.29,55.93,256000.0,38.6921,39.2562,38.5041,38.9498,256000.0
2008-07-28 10:00:00,55.97,56.5,55.27,55.65,273400.0,38.9776,39.3467,38.4901,38.7548,273400.0
2008-07-28 10:30:00,55.66,55.78,54.99,55.39,288100.0,38.7617,38.8453,38.2952,38.5737,288100.0
2008-07-28 11:00:00,55.37,55.43,54.75,54.76,176300.0,38.5598,38.6016,38.128,38.135,176300.0
2008-07-28 11:30:00,54.75,54.98,54.29,54.95,197800.0,38.128,38.2882,37.8077,38.2673,197800.0
2008-07-28 12:00:00,54.94,55.28,54.53,54.63,233400.0,38.2603,38.4971,37.9748,38.0445,233400.0
2008-07-28 12:30:00,54.66,54.75,54.16,54.27,169600.0,38.0653,38.128,37.7171,37.7937,169600.0
2008-07-28 13:00:00,54.28,54.6,54.18,54.4,155800.0,37.8007,38.0236,37.7311,37.8843,155800.0
2008-07-28 13:30:00,54.4,54.75,54.19,54.47,138300.0,37.8843,38.128,37.738,37.933,138300.0
2008-07-28 14:00:00,54.46,54.56,54.12,54.19,149800.0,37.9261,37.9957,37.6893,37.738,149800.0
2008-07-28 14:30:00,54.19,54.61,54.17,54.42,225000.0,37.738,38.0305,37.7241,37.8982,225000.0
2008-07-28 15:00:00,54.43,54.82,54.39,54.66,317900.0,37.9052,38.1768,37.8773,38.0653,317900.0
2008-07-28 15:30:00,54.66,54.71,54.43,54.48,269100.0,38.0653,38.1002,37.9052,37.94,269100.0
2008-07-29 09:30:00,54.84,55.45,54.34,55.24,265500.0,38.1907,38.6155,37.8425,38.4693,265500.0
2008-07-29 10:00:00,55.24,55.79,55.2,55.25,625300.0,38.4693,38.8523,38.4414,38.4762,625300.0
2008-07-29 10:30:00,55.25,55.48,55.22,55.34,171000.0,38.4762,38.6364,38.4553,38.5389,171000.0
2008-07-29 11:00:00,55.33,55.44,55.0,55.06,216600.0,38.5319,38.6085,38.3021,38.3439,216600.0
2008-07-29 11:30:00,55.08,55.64,55.05,55.29,213900.0,38.3578,38.7478,38.3369,38.5041,213900.0
2008-07-29 12:00:00,55.28,55.5,55.22,55.48,264300.0,38.4971,38.6503,38.4553,38.6364,264300.0
2008-07-29 12:30:00,55.48,55.59,55.16,55.35,165000.0,38.6364,38.713,38.4135,38.5459,165000.0
2008-07-29 13:00:00,55.34,55.79,55.26,55.79,191000.0,38.5389,38.8523,38.4832,38.8523,191000.0
2008-07-29 13:30:00,55.79,55.89,55.57,55.79,176900.0,38.8523,38.9219,38.6991,38.8523,176900.0
2008-07-29 14:00:00,55.79,55.82,55.23,55.38,207800.0,38.8523,38.8732,38.4623,38.5668,207800.0
2008-07-29 14:30:00,55.4,55.49,55.16,55.38,134300.0,38.5807,38.6434,38.4135,38.5668,134300.0
2008-07-29 15:00:00,55.39,55.9,55.35,55.78,150100.0,38.5737,38.9289,38.5459,38.8453,150100.0
2008-07-29 15:30:00,55.79,55.99,55.58,55.84,377500.0,38.8523,38.9916,38.706,38.8871,377500.0
2008-07-30 09:30:00,56.22,57.25,55.51,56.85,463600.0,39.1517,39.869,38.6573,39.5905,463600.0
2008-07-30 10:00:00,56.85,57.2,56.75,56.79,284500.0,39.5905,39.8342,39.5208,39.5487,284500.0
2008-07-30 10:30:00,56.8,57.03,56.1,56.25,352700.0,39.5556,39.7158,39.0682,39.1726,352700.0
2008-07-30 11:00:00,56.28,56.69,56.1,56.39,191200.0,39.1935,39.479,39.0682,39.2701,191200.0
2008-07-30 11:30:00,56.37,56.38,55.84,55.84,209400.0,39.2562,39.2632,38.8871,38.8871,209400.0
2008-07-30 12:00:00,55.85,55.9,55.58,55.78,126600.0,38.8941,38.9289,38.706,38.8453,126600.0
2008-07-30 12:30:00,55.79,55.79,55.1,55.37,119200.0,38.8523,38.8523,38.3718,38.5598,119200.0
2008-07-30 13:00:00,55.36,55.62,55.02,55.48,223000.0,38.5528,38.7339,38.316,38.6364,223000.0
2008-07-30 13:30:00,55.48,55.59,55.05,55.25,101100.0,38.6364,38.713,38.3369,38.4762,101100.0
2008-07-30 14:00:00,55.25,55.57,55.07,55.49,139600.0,38.4762,38.6991,38.3509,38.6434,139600.0
2008-07-30 14:30:00,55.48,55.72,55.29,55.45,159900.0,38.6364,38.8035,38.5041,38.6155,159900.0
2008-07-30 15:00:00,55.45,55.52,54.92,55.49,366400.0,38.6155,38.6642,38.2464,38.6434,366400.0
2008-07-30 15:30:00,55.53,55.91,55.53,55.89,313300.0,38.6712,38.9358,38.6712,38.9219,313300.0
2008-07-31 09:30:00,55.36,56.29,54.55,55.41,206100.0,38.5528,39.2005,37.9887,38.5876,206100.0
2008-07-31 10:00:00,55.41,56.59,55.41,56.46,188900.0,38.5876,39.4094,38.5876,39.3189,188900.0
2008-07-31 10:30:00,56.42,56.95,56.34,56.74,257200.0,39.291,39.6601,39.2353,39.5139,257200.0
2008-07-31 11:00:00,56.75,56.75,55.62,55.62,230800.0,39.5208,39.5208,38.7339,38.7339,230800.0
2008-07-31 11:30:00,55.62,56.0,55.5,55.77,188800.0,38.7339,38.9985,38.6503,38.8383,188800.0
2008-07-31 12:00:00,55.82,55.99,55.31,55.75,122800.0,38.8732,38.9916,38.518,38.8244,122800.0
2008-07-31 12:30:00,55.77,56.05,55.55,55.63,72700.0,38.8383,39.0333,38.6851,38.7409,72700.0
2008-07-31 13:00:00,55.6,55.97,55.53,55.8,149100.0,38.72,38.9776,38.6712,38.8592,149100.0
2008-07-31 13:30:00,55.8,55.93,55.51,55.51,99300.0,38.8592,38.9498,38.6573,38.6573,99300.0
2008-07-31 14:00:00,55.53,55.93,55.33,55.58,93100.0,38.6712,38.9498,38.5319,38.706,93100.0
2008-07-31 14:30:00,55.58,56.1,55.57,55.94,118800.0,38.706,39.0682,38.6991,38.9567,118800.0
2008-07-31 15:00:00,55.93,56.08,55.55,55.78,122600.0,38.9498,39.0542,38.6851,38.8453,122600.0
2008-07-31 15:30:00,55.74,55.74,54.96,55.13,247100.0,38.8175,38.8175,38.2743,38.3927,247100.0
2008-08-01 09:30:00,55.29,55.62,54.51,54.93,195400.0,38.5041,38.7339,37.9609,38.2534,195400.0
2008-08-01 10:00:00,54.91,55.21,54.05,54.84,262300.0,38.2394,38.4484,37.6405,38.1907,262300.0
2008-08-01 10:30:00,54.83,55.66,54.82,55.62,195900.0,38.1837,38.7617,38.1768,38.7339,195900.0
2008-08-01 11:00:00,55.62,55.95,55.1,55.85,144800.0,38.7339,38.9637,38.3718,38.8941,144800.0
2008-08-01 11:30:00,55.83,56.16,55.42,55.62,106700.0,38.8801,39.1099,38.5946,38.7339,106700.0
2008-08-01 12:00:00,55.63,55.9,55.17,55.21,171400.0,38.7409,38.9289,38.4205,38.4484,171400.0
2008-08-01 12:30:00,55.25,55.55,55.13,55.33,154600.0,38.4762,38.6851,38.3927,38.5319,154600.0
2008-08-01 13:00:00,55.34,55.76,55.28,55.68,84100.0,38.5389,38.8314,38.4971,38.7757,84100.0
2008-08-01 13:30:00,55.68,55.78,55.32,55.5,119800.0,38.7757,38.8453,38.525,38.6503,119800.0
2008-08-01 14:00:00,55.52,55.7,55.26,55.47,190900.0,38.6642,38.7896,38.4832,38.6294,190900.0
2008-08-01 14:30:00,55.49,55.65,55.39,55.59,114600.0,38.6434,38.7548,38.5737,38.713,114600.0
2008-08-01 15:00:00,55.58,55.69,55.2,55.46,233700.0,38.706,38.7826,38.4414,38.6225,233700.0
2008-08-01 15:30:00,55.46,55.64,55.13,55.21,227800.0,38.6225,38.7478,38.3927,38.4484,227800.0
2008-08-04 09:30:00,55.06,55.24,54.39,54.43,384200.0,38.3439,38.4693,37.8773,37.9052,384200.0
2008-08-04 10:00:00,54.44,54.55,54.03,54.21,187700.0,37.9121,37.9887,37.6266,37.752,187700.0
2008-08-04 10:30:00,54.21,54.36,53.81,53.88,140900.0,37.752,37.8564,37.4734,37.5221,140900.0
2008-08-04 11:00:00,53.85,53.87,53.11,53.24,308100.0,37.5013,37.5152,36.9859,37.0765,308100.0
2008-08-04 11:30:00,53.25,54.41,53.23,54.29,326700.0,37.0834,37.8912,37.0695,37.8077,326700.0
2008-08-04 12:00:00,54.27,54.45,54.04,54.33,264100.0,37.7937,37.9191,37.6336,37.8355,264100.0
2008-08-04 12:30:00,54.31,54.4,53.82,53.83,242200.0,37.8216,37.8843,37.4804,37.4873,242200.0
2008-08-04 13:00:00,53.87,54.09,53.75,54.07,112700.0,37.5152,37.6684,37.4316,37.6545,112700.0
2008-08-04 13:30:00,54.06,54.32,53.95,54.06,92600.0,37.6475,37.8286,37.5709,37.6475,92600.0
2008-08-04 14:00:00,54.05,54.42,53.95,54.42,194700.0,37.6405,37.8982,37.5709,37.8982,194700.0
2008-08-04 14:30:00,54.45,54.65,54.35,54.57,120200.0,37.9191,38.0584,37.8495,38.0027,120200.0
2008-08-04 15:00:00,54.56,54.68,54.29,54.29,104200.0,37.9957,38.0793,37.8077,37.8077,104200.0
2008-08-04 15:30:00,54.3,54.56,54.0,54.19,317200.0,37.8146,37.9957,37.6057,37.738,317200.0
2008-08-05 09:30:00,54.95,55.5,54.44,54.75,541400.0,38.2673,38.6503,37.9121,38.128,541400.0
2008-08-05 10:00:00,54.8,55.16,54.52,54.88,560100.0,38.1628,38.4135,37.9678,38.2186,560100.0
2008-08-05 10:30:00,54.89,55.05,54.52,54.75,382100.0,38.2255,38.3369,37.9678,38.128,382100.0
2008-08-05 11:00:00,54.78,55.43,54.7,55.35,178400.0,38.1489,38.6016,38.0932,38.5459,178400.0
2008-08-05 11:30:00,55.35,56.03,55.34,56.01,193000.0,38.5459,39.0194,38.5389,39.0055,193000.0
2008-08-05 12:00:00,56.01,56.06,55.48,55.58,157800.0,39.0055,39.0403,38.6364,38.706,157800.0
2008-08-05 12:30:00,55.59,55.62,55.02,55.24,85400.0,38.713,38.7339,38.316,38.4693,85400.0
2008-08-05 13:00:00,55.19,55.56,55.19,55.48,69000.0,38.4344,38.6921,38.4344,38.6364,69000.0
2008-08-05 13:30:00,55.52,55.67,55.32,55.58,95800.0,38.6642,38.7687,38.525,38.706,95800.0
2008-08-05 14:00:00,55.6,56.04,55.28,55.96,238000.0,38.72,39.0264,38.4971,38.9707,238000.0
2008-08-05 14:30:00,55.96,56.46,55.6,56.0,226800.0,38.9707,39.3189,38.72,38.9985,226800.0
2008-08-05 15:00:00,56.03,56.51,55.98,56.43,344000.0,39.0194,39.3537,38.9846,39.298,344000.0
2008-08-05 15:30:00,56.44,56.74,56.2,56.5,372700.0,39.3049,39.5139,39.1378,39.3467,372700.0
2008-08-06 09:30:00,56.3,56.42,55.2,55.55,244000.0,39.2074,39.291,38.4414,38.6851,244000.0
2008-08-06 10:00:00,55.55,55.55,54.81,54.9,304200.0,38.6851,38.6851,38.1698,38.2325,304200.0
2008-08-06 10:30:00,54.91,55.28,54.53,54.94,211600.0,38.2394,38.4971,37.9748,38.2603,211600.0
2008-08-06 11:00:00,54.9,55.64,54.71,55.53,144500.0,38.2325,38.7478,38.1002,38.6712,144500.0
2008-08-06 11:30:00,55.5,55.75,55.23,55.37,165400.0,38.6503,38.8244,38.4623,38.5598,165400.0
2008-08-06 12:00:00,55.38,55.61,55.14,55.56,80400.0,38.5668,38.7269,38.3996,38.6921,80400.0
2008-08-06 12:30:00,55.59,55.75,55.11,55.29,155800.0,38.713,38.8244,38.3787,38.5041,155800.0
2008-08-06 13:00:00,55.3,55.65,55.14,55.65,80500.0,38.511,38.7548,38.3996,38.7548,80500.0
2008-08-06 13:30:00,55.65,55.81,55.29,55.61,209900.0,38.7548,38.8662,38.5041,38.7269,209900.0
2008-08-06 14:00:00,55.6,55.89,55.4,55.44,188400.0,38.72,38.9219,38.5807,38.6085,188400.0
2008-08-06 14:30:00,55.43,55.99,55.41,55.86,134700.0,38.6016,38.9916,38.5876,38.901,134700.0
2008-08-06 15:00:00,55.88,56.06,55.58,55.63,221300.0,38.915,39.0403,38.706,38.7409,221300.0
2008-08-06 15:30:00,55.62,55.94,55.41,55.67,326000.0,38.7339,38.9567,38.5876,38.7687,326000.0
2008-08-07 09:30:00,52.13,52.72,51.05,51.69,1809800.0,36.3034,36.7143,35.5513,35.997,1809800.0
2008-08-07 10:00:00,51.69,51.82,50.37,50.64,1093300.0,35.997,36.0876,35.0778,35.2658,1093300.0
2008-08-07 10:30:00,50.64,51.0,50.17,50.5,1153900.0,35.2658,35.5165,34.9385,35.1683,1153900.0
2008-08-07 11:00:00,50.5,50.59,50.23,50.45,579300.0,35.1683,35.231,34.9803,35.1335,579300.0
2008-08-07 11:30:00,50.44,50.62,50.36,50.49,344000.0,35.1265,35.2519,35.0708,35.1613,344000.0
2008-08-07 12:00:00,50.5,50.69,50.33,50.62,341800.0,35.1683,35.3006,35.0499,35.2519,341800.0
2008-08-07 12:30:00,50.62,50.67,49.29,49.43,796900.0,35.2519,35.2867,34.3257,34.4232,796900.0
2008-08-07 13:00:00,49.45,49.97,49.29,49.94,451500.0,34.4371,34.7992,34.3257,34.7783,451500.0
2008-08-07 13:30:00,49.94,50.26,49.84,50.18,484200.0,34.7783,35.0012,34.7087,34.9455,484200.0
2008-08-07 14:00:00,50.17,50.36,49.95,50.31,382800.0,34.9385,35.0708,34.7853,35.036,382800.0
2008-08-07 14:30:00,50.31,50.5,49.97,50.0,238400.0,35.036,35.1683,34.7992,34.8201,238400.0
2008-08-07 15:00:00,50.01,50.19,49.86,49.98,381600.0,34.8271,34.9524,34.7226,34.8062,381600.0
2008-08-07 15:30:00,49.97,50.03,49.48,49.78,908200.0,34.7992,34.841,34.458,34.6669,908200.0
2008-08-08 09:30:00,50.1,50.53,48.21,48.38,946400.0,34.8897,35.1892,33.5735,33.6919,946400.0
2008-08-08 10:00:00,48.38,49.52,48.35,49.31,830700.0,33.6919,34.4858,33.671,34.3396,830700.0
2008-08-08 10:30:00,49.3,49.7,49.04,49.27,868000.0,34.3326,34.6112,34.1516,34.3117,868000.0
2008-08-08 11:00:00,49.3,49.72,49.21,49.63,356300.0,34.3326,34.6251,34.27,34.5624,356300.0
2008-08-08 11:30:00,49.6,50.6,49.58,50.31,460900.0,34.5415,35.2379,34.5276,35.036,460900.0
2008-08-08 12:00:00,50.3,50.36,50.0,50.08,276600.0,35.029,35.0708,34.8201,34.8758,276600.0
2008-08-08 12:30:00,50.08,50.11,49.8,49.84,263800.0,34.8758,34.8967,34.6808,34.7087,263800.0
2008-08-08 13:00:00,49.84,50.06,49.83,50.05,176100.0,34.7087,34.8619,34.7017,34.8549,176100.0
2008-08-08 13:30:00,50.05,50.34,49.92,50.0,236900.0,34.8549,35.0569,34.7644,34.8201,236900.0
2008-08-08 14:00:00,49.99,50.26,49.93,50.25,235300.0,34.8131,35.0012,34.7714,34.9942,235300.0
2008-08-08 14:30:00,50.26,50.3,50.0,50.28,325300.0,35.0012,35.029,34.8201,35.0151,325300.0
2008-08-08 15:00:00,50.3,50.65,50.18,50.19,470600.0,35.029,35.2728,34.9455,34.9524,470600.0
2008-08-08 15:30:00,50.21,50.64,50.1,50.35,647700.0,34.9664,35.2658,34.8897,35.0638,647700.0
2008-08-11 09:30:00,50.64,51.68,50.24,51.67,326700.0,35.2658,35.9901,34.9872,35.9831,326700.0
2008-08-11 10:00:00,51.62,51.94,51.3,51.42,378100.0,35.9483,36.1711,35.7254,35.809,378100.0
2008-08-11 10:30:00,51.4,51.88,51.25,51.83,306200.0,35.7951,36.1293,35.6906,36.0945,306200.0
2008-08-11 11:00:00,51.83,52.07,51.6,52.04,558800.0,36.0945,36.2617,35.9344,36.2408,558800.0
2008-08-11 11:30:00,52.05,53.55,51.96,53.27,504500.0,36.2477,37.2923,36.1851,37.0973,504500.0
2008-08-11 12:00:00,53.27,54.05,53.27,53.95,385100.0,37.0973,37.6405,37.0973,37.5709,385100.0
2008-08-11 12:30:00,53.94,54.22,53.8,54.14,259500.0,37.5639,37.7589,37.4664,37.7032,259500.0
2008-08-11 13:00:00,54.13,54.83,53.8,54.75,222500.0,37.6962,38.1837,37.4664,38.128,222500.0
2008-08-11 13:30:00,54.75,55.0,54.37,54.4,345400.0,38.128,38.3021,37.8634,37.8843,345400.0
2008-08-11 14:00:00,54.47,54.69,53.83,53.83,337700.0,37.933,38.0862,37.4873,37.4873,337700.0
2008-08-11 14:30:00,53.86,53.94,52.96,53.37,399200.0,37.5082,37.5639,36.8815,37.167,399200.0
2008-08-11 15:00:00,53.39,53.76,53.09,53.2,572200.0,37.1809,37.4386,36.972,37.0486,572200.0
2008-08-11 15:30:00,53.18,54.28,52.96,54.2,1093800.0,37.0347,37.8007,36.8815,37.745,1093800.0
2008-08-12 09:30:00,53.85,53.97,52.5,53.0,367900.0,37.5013,37.5848,36.5611,36.9093,367900.0
2008-08-12 10:00:00,53.0,53.57,52.92,52.98,216400.0,36.9093,37.3063,36.8536,36.8954,216400.0
2008-08-12 10:30:00,52.98,53.42,52.85,53.37,226500.0,36.8954,37.2018,36.8049,37.167,226500.0
2008-08-12 11:00:00,53.35,53.42,52.94,53.0,352400.0,37.1531,37.2018,36.8675,36.9093,352400.0
2008-08-12 11:30:00,53.02,53.04,52.64,52.72,251100.0,36.9232,36.9372,36.6586,36.7143,251100.0
2008-08-12 12:00:00,52.69,52.79,52.55,52.56,154600.0,36.6934,36.7631,36.5959,36.6029,154600.0
2008-08-12 12:30:00,52.57,52.92,52.19,52.83,189200.0,36.6099,36.8536,36.3452,36.7909,189200.0
2008-08-12 13:00:00,52.8,52.86,52.38,52.59,147200.0,36.77,36.8118,36.4775,36.6238,147200.0
2008-08-12 13:30:00,52.54,52.54,51.89,52.04,199700.0,36.589,36.589,36.1363,36.2408,199700.0
2008-08-12 14:00:00,52.03,52.25,51.9,52.16,145600.0,36.2338,36.387,36.1433,36.3243,145600.0
2008-08-12 14:30:00,52.16,52.32,51.92,51.97,165200.0,36.3243,36.4358,36.1572,36.192,165200.0
2008-08-12 15:00:00,51.95,52.31,51.76,52.16,483000.0,36.1781,36.4288,36.0458,36.3243,483000.0
2008-08-12 15:30:00,52.17,52.49,51.89,52.41,571600.0,36.3313,36.5541,36.1363,36.4984,571600.0
2008-08-13 09:30:00,52.29,52.29,50.5,51.32,341200.0,36.4149,36.4149,35.1683,35.7394,341200.0
2008-08-13 10:00:00,51.28,51.43,51.01,51.03,274800.0,35.7115,35.816,35.5235,35.5374,274800.0
2008-08-13 10:30:00,51.01,51.03,50.57,50.71,267900.0,35.5235,35.5374,35.2171,35.3146,267900.0
2008-08-13 11:00:00,50.72,50.81,50.43,50.54,184900.0,35.3215,35.3842,35.1196,35.1962,184900.0
2008-08-13 11:30:00,50.54,50.56,50.17,50.25,120900.0,35.1962,35.2101,34.9385,34.9942,120900.0
2008-08-13 12:00:00,50.23,50.53,50.0,50.25,179800.0,34.9803,35.1892,34.8201,34.9942,179800.0
2008-08-13 12:30:00,50.24,50.88,50.23,50.83,170400.0,34.9872,35.4329,34.9803,35.3981,170400.0
2008-08-13 13:00:00,50.81,51.06,50.54,50.9,168300.0,35.3842,35.5583,35.1962,35.4469,168300.0
2008-08-13 13:30:00,50.91,51.35,50.82,51.06,138300.0,35.4538,35.7603,35.3912,35.5583,138300.0
2008-08-13 14:00:00,51.08,51.38,50.97,51.18,127100.0,35.5722,35.7811,35.4956,35.6419,127100.0
2008-08-13 14:30:00,51.17,51.51,51.06,51.48,130100.0,35.6349,35.8717,35.5583,35.8508,130100.0
2008-08-13 15:00:00,51.5,51.61,51.12,51.28,179300.0,35.8647,35.9413,35.6001,35.7115,179300.0
2008-08-13 15:30:00,51.25,51.32,50.84,51.19,227700.0,35.6906,35.7394,35.4051,35.6488,227700.0
2008-08-14 09:30:00,50.53,52.0,50.1,51.52,317800.0,35.1892,36.2129,34.8897,35.8786,317800.0
2008-08-14 10:00:00,51.52,52.14,51.18,52.08,230100.0,35.8786,36.3104,35.6419,36.2686,230100.0
2008-08-14 10:30:00,52.08,52.44,51.98,52.44,260200.0,36.2686,36.5193,36.199,36.5193,260200.0
2008-08-14 11:00:00,52.41,53.03,52.3,53.0,237200.0,36.4984,36.9302,36.4218,36.9093,237200.0
2008-08-14 11:30:00,53.0,53.25,52.71,52.79,213500.0,36.9093,37.0834,36.7074,36.7631,213500.0
2008-08-14 12:00:00,52.79,53.28,52.75,53.26,160200.0,36.7631,37.1043,36.7352,37.0904,160200.0
2008-08-14 12:30:00,53.26,53.72,53.17,53.3,256600.0,37.0904,37.4107,37.0277,37.1182,256600.0
2008-08-14 13:00:00,53.29,53.31,51.51,52.91,172800.0,37.1113,37.1252,35.8717,36.8466,172800.0
2008-08-14 13:30:00,52.91,53.19,52.69,53.06,140000.0,36.8466,37.0416,36.6934,36.9511,140000.0
2008-08-14 14:00:00,53.08,53.09,52.77,52.91,211100.0,36.965,36.972,36.7491,36.8466,211100.0
2008-08-14 14:30:00,52.91,53.09,52.49,52.53,222500.0,36.8466,36.972,36.5541,36.582,222500.0
2008-08-14 15:00:00,52.54,52.61,52.19,52.21,295100.0,36.589,36.6377,36.3452,36.3592,295100.0
2008-08-14 15:30:00,52.21,52.68,52.11,52.48,476300.0,36.3592,36.6865,36.2895,36.5472,476300.0
2008-08-15 09:30:00,52.12,55.14,51.89,55.03,1588300.0,36.2965,38.3996,36.1363,38.323,1588300.0
2008-08-15 10:00:00,55.05,55.25,53.96,54.14,690000.0,38.3369,38.4762,37.5779,37.7032,690000.0
2008-08-15 10:30:00,54.15,54.4,53.85,53.87,453900.0,37.7102,37.8843,37.5013,37.5152,453900.0
2008-08-15 11:00:00,53.92,54.1,53.67,53.77,418900.0,37.55,37.6754,37.3759,37.4455,418900.0
2008-08-15 11:30:00,53.79,53.88,52.79,53.13,596800.0,37.4595,37.5221,36.7631,36.9998,596800.0
2008-08-15 12:00:00,53.13,53.46,52.97,53.1,247700.0,36.9998,37.2297,36.8884,36.979,247700.0
2008-08-15 12:30:00,53.1,53.26,52.94,53.01,181100.0,36.979,37.0904,36.8675,36.9163,181100.0
2008-08-15 13:00:00,53.04,53.16,52.61,52.7,264800.0,36.9372,37.0207,36.6377,36.7004,264800.0
2008-08-15 13:30:00,52.68,52.93,52.58,52.83,190300.0,36.6865,36.8606,36.6168,36.7909,190300.0
2008-08-15 14:00:00,52.82,52.88,52.29,52.36,288300.0,36.784,36.8257,36.4149,36.4636,288300.0
2008-08-15 14:30:00,52.37,52.48,51.87,52.39,276600.0,36.4706,36.5472,36.1224,36.4845,276600.0
2008-08-15 15:00:00,52.39,52.65,52.22,52.38,342500.0,36.4845,36.6656,36.3661,36.4775,342500.0
2008-08-15 15:30:00,52.39,52.64,52.12,52.53,533000.0,36.4845,36.6586,36.2965,36.582,533000.0
2008-08-18 09:30:00,52.65,53.44,52.61,52.91,347800.0,36.6656,37.2157,36.6377,36.8466,347800.0
2008-08-18 10:00:00,52.93,52.93,52.2,52.49,302900.0,36.8606,36.8606,36.3522,36.5541,302900.0
2008-08-18 10:30:00,52.49,52.72,52.2,52.49,221000.0,36.5541,36.7143,36.3522,36.5541,221000.0
2008-08-18 11:00:00,52.49,52.71,52.23,52.4,208800.0,36.5541,36.7074,36.3731,36.4915,208800.0
2008-08-18 11:30:00,52.4,52.4,51.96,51.96,118800.0,36.4915,36.4915,36.1851,36.1851,118800.0
2008-08-18 12:00:00,51.96,51.96,51.54,51.81,185800.0,36.1851,36.1851,35.8926,36.0806,185800.0
2008-08-18 12:30:00,51.82,51.85,51.23,51.31,143800.0,36.0876,36.1085,35.6767,35.7324,143800.0
2008-08-18 13:00:00,51.3,51.64,51.29,51.56,149100.0,35.7254,35.9622,35.7185,35.9065,149100.0
2008-08-18 13:30:00,51.55,51.57,51.25,51.25,142800.0,35.8995,35.9135,35.6906,35.6906,142800.0
2008-08-18 14:00:00,51.22,51.54,51.09,51.39,162000.0,35.6697,35.8926,35.5792,35.7881,162000.0
2008-08-18 14:30:00,51.38,51.55,51.06,51.55,133600.0,35.7811,35.8995,35.5583,35.8995,133600.0
2008-08-18 15:00:00,51.15,51.55,50.95,51.03,215000.0,35.621,35.8995,35.4817,35.5374,215000.0
2008-08-18 15:30:00,51.04,51.53,50.98,51.44,362600.0,35.5444,35.8856,35.5026,35.8229,362600.0
2008-08-19 09:30:00,51.0,51.44,50.49,50.66,371400.0,35.5165,35.8229,35.1613,35.2797,371400.0
2008-08-19 10:00:00,50.66,50.71,50.31,50.51,307000.0,35.2797,35.3146,35.036,35.1753,307000.0
2008-08-19 10:30:00,50.49,50.54,50.0,50.04,284000.0,35.1613,35.1962,34.8201,34.848,284000.0
2008-08-19 11:00:00,50.04,50.08,49.7,49.82,260700.0,34.848,34.8758,34.6112,34.6948,260700.0
2008-08-19 11:30:00,49.82,49.95,49.42,49.43,239100.0,34.6948,34.7853,34.4162,34.4232,239100.0
2008-08-19 12:00:00,49.42,49.55,49.11,49.36,268300.0,34.4162,34.5067,34.2003,34.3744,268300.0
2008-08-19 12:30:00,49.35,49.51,49.1,49.43,200000.0,34.3674,34.4789,34.1933,34.4232,200000.0
2008-08-19 13:00:00,49.42,49.72,49.36,49.65,146800.0,34.4162,34.6251,34.3744,34.5764,146800.0
2008-08-19 13:30:00,49.63,49.73,49.42,49.5,184100.0,34.5624,34.6321,34.4162,34.4719,184100.0
2008-08-19 14:00:00,49.5,49.91,49.48,49.78,266000.0,34.4719,34.7574,34.458,34.6669,266000.0
2008-08-19 14:30:00,49.75,50.05,49.68,49.96,251100.0,34.646,34.8549,34.5973,34.7923,251100.0
2008-08-19 15:00:00,49.96,49.97,49.56,49.83,397900.0,34.7923,34.7992,34.5137,34.7017,397900.0
2008-08-19 15:30:00,49.8,50.23,49.71,50.2,458000.0,34.6808,34.9803,34.6182,34.9594,458000.0
2008-08-20 09:30:00,50.54,50.54,49.67,50.07,250400.0,35.1962,35.1962,34.5903,34.8689,250400.0
2008-08-20 10:00:00,50.06,50.4,49.92,50.02,292100.0,34.8619,35.0987,34.7644,34.834,292100.0
2008-08-20 10:30:00,50.02,51.16,50.0,51.14,221900.0,34.834,35.6279,34.8201,35.614,221900.0
2008-08-20 11:00:00,51.12,51.33,50.75,51.16,247200.0,35.6001,35.7463,35.3424,35.6279,247200.0
2008-08-20 11:30:00,51.13,51.14,50.3,50.54,137300.0,35.607,35.614,35.029,35.1962,137300.0
2008-08-20 12:00:00,50.55,50.68,50.21,50.38,80900.0,35.2031,35.2937,34.9664,35.0847,80900.0
2008-08-20 12:30:00,50.38,50.56,50.36,50.46,119400.0,35.0847,35.2101,35.0708,35.1405,119400.0
2008-08-20 13:00:00,50.47,50.66,50.36,50.58,96800.0,35.1474,35.2797,35.0708,35.224,96800.0
2008-08-20 13:30:00,50.59,50.63,50.38,50.43,112900.0,35.231,35.2588,35.0847,35.1196,112900.0
2008-08-20 14:00:00,50.4,50.4,50.03,50.14,207400.0,35.0987,35.0987,34.841,34.9176,207400.0
2008-08-20 14:30:00,50.14,50.38,50.09,50.37,157000.0,34.9176,35.0847,34.8828,35.0778,157000.0
2008-08-20 15:00:00,50.36,50.46,50.12,50.31,185500.0,35.0708,35.1405,34.9037,35.036,185500.0
2008-08-20 15:30:00,50.31,50.56,50.19,50.53,333200.0,35.036,35.2101,34.9524,35.1892,333200.0
2008-08-21 09:30:00,50.0,50.4,49.75,50.28,140700.0,34.8201,35.0987,34.646,35.0151,140700.0
2008-08-21 10:00:00,50.26,50.9,50.01,50.04,166100.0,35.0012,35.4469,34.8271,34.848,166100.0
2008-08-21 10:30:00,50.03,50.28,49.75,50.26,174300.0,34.841,35.0151,34.646,35.0012,174300.0
2008-08-21 11:00:00,50.26,50.26,49.87,50.09,112100.0,35.0012,35.0012,34.7296,34.8828,112100.0
2008-08-21 11:30:00,50.12,50.41,49.89,50.22,105800.0,34.9037,35.1056,34.7435,34.9733,105800.0
2008-08-21 12:00:00,50.26,50.49,50.07,50.08,93100.0,35.0012,35.1613,34.8689,34.8758,93100.0
2008-08-21 12:30:00,50.07,50.2,49.88,50.03,120000.0,34.8689,34.9594,34.7365,34.841,120000.0
2008-08-21 13:00:00,50.01,50.49,49.99,50.27,103600.0,34.8271,35.1613,34.8131,35.0081,103600.0
2008-08-21 13:30:00,50.28,50.61,50.24,50.57,124800.0,35.0151,35.2449,34.9872,35.2171,124800.0
2008-08-21 14:00:00,50.55,50.71,50.42,50.58,108700.0,35.2031,35.3146,35.1126,35.224,108700.0
2008-08-21 14:30:00,50.58,50.88,50.58,50.75,123300.0,35.224,35.4329,35.224,35.3424,123300.0
2008-08-21 15:00:00,50.78,50.93,50.62,50.83,201900.0,35.3633,35.4678,35.2519,35.3981,201900.0
2008-08-21 15:30:00,50.81,50.94,50.71,50.82,265600.0,35.3842,35.4747,35.3146,35.3912,265600.0
2008-08-22 09:30:00,51.39,51.95,51.39,51.52,209500.0,35.7881,36.1781,35.7881,35.8786,209500.0
2008-08-22 10:00:00,51.52,51.68,51.12,51.48,192300.0,35.8786,35.9901,35.6001,35.8508,192300.0
2008-08-22 10:30:00,51.49,51.57,51.09,51.22,119000.0,35.8577,35.9135,35.5792,35.6697,119000.0
2008-08-22 11:00:00,51.24,51.36,51.13,51.19,66400.0,35.6836,35.7672,35.607,35.6488,66400.0
2008-08-22 11:30:00,51.22,51.28,50.91,51.06,75200.0,35.6697,35.7115,35.4538,35.5583,75200.0
2008-08-22 12:00:00,51.02,51.04,50.68,50.88,81200.0,35.5304,35.5444,35.2937,35.4329,81200.0
2008-08-22 12:30:00,50.89,51.16,50.8,51.16,76200.0,35.4399,35.6279,35.3772,35.6279,76200.0
2008-08-22 13:00:00,51.17,51.52,51.16,51.49,45900.0,35.6349,35.8786,35.6279,35.8577,45900.0
2008-08-22 13:30:00,51.49,51.58,51.3,51.49,65100.0,35.8577,35.9204,35.7254,35.8577,65100.0
2008-08-22 14:00:00,51.53,51.67,51.29,51.58,80000.0,35.8856,35.9831,35.7185,35.9204,80000.0
2008-08-22 14:30:00,51.59,51.65,51.26,51.3,86500.0,35.9274,35.9692,35.6976,35.7254,86500.0
2008-08-22 15:00:00,51.32,51.45,51.26,51.38,128700.0,35.7394,35.8299,35.6976,35.7811,128700.0
2008-08-22 15:30:00,51.38,51.65,51.37,51.47,271400.0,35.7811,35.9692,35.7742,35.8438,271400.0
2008-08-25 09:30:00,51.23,51.37,50.61,50.75,133000.0,35.6767,35.7742,35.2449,35.3424,133000.0
2008-08-25 10:00:00,50.81,51.21,50.57,51.01,105400.0,35.3842,35.6628,35.2171,35.5235,105400.0
2008-08-25 10:30:00,51.0,51.3,50.77,51.01,106500.0,35.5165,35.7254,35.3563,35.5235,106500.0
2008-08-25 11:00:00,50.95,51.01,50.66,50.67,54800.0,35.4817,35.5235,35.2797,35.2867,54800.0
2008-08-25 11:30:00,50.71,50.84,50.19,50.31,84900.0,35.3146,35.4051,34.9524,35.036,84900.0
2008-08-25 12:00:00,50.31,50.53,50.24,50.39,100100.0,35.036,35.1892,34.9872,35.0917,100100.0
2008-08-25 12:30:00,50.4,50.71,50.31,50.58,66200.0,35.0987,35.3146,35.036,35.224,66200.0
2008-08-25 13:00:00,50.58,50.87,50.53,50.69,64200.0,35.224,35.426,35.1892,35.3006,64200.0
2008-08-25 13:30:00,50.69,51.0,50.63,50.92,71400.0,35.3006,35.5165,35.2588,35.4608,71400.0
2008-08-25 14:00:00,50.92,50.99,50.64,50.69,91100.0,35.4608,35.5095,35.2658,35.3006,91100.0
2008-08-25 14:30:00,50.7,50.97,50.67,50.8,100300.0,35.3076,35.4956,35.2867,35.3772,100300.0
2008-08-25 15:00:00,50.83,50.9,50.71,50.76,190400.0,35.3981,35.4469,35.3146,35.3494,190400.0
2008-08-25 15:30:00,50.78,50.89,50.68,50.69,254300.0,35.3633,35.4399,35.2937,35.3006,254300.0
2008-08-26 09:30:00,50.65,50.65,49.62,49.98,214700.0,35.2728,35.2728,34.5555,34.8062,214700.0
2008-08-26 10:00:00,49.99,50.17,49.75,50.14,174300.0,34.8131,34.9385,34.646,34.9176,174300.0
2008-08-26 10:30:00,50.12,50.36,50.07,50.35,212600.0,34.9037,35.0708,34.8689,35.0638,212600.0
2008-08-26 11:00:00,50.34,50.62,50.34,50.57,104700.0,35.0569,35.2519,35.0569,35.2171,104700.0
2008-08-26 11:30:00,50.59,50.73,50.4,50.67,79900.0,35.231,35.3285,35.0987,35.2867,79900.0
2008-08-26 12:00:00,50.68,50.73,50.43,50.51,71400.0,35.2937,35.3285,35.1196,35.1753,71400.0
2008-08-26 12:30:00,50.52,50.69,50.48,50.67,80300.0,35.1822,35.3006,35.1544,35.2867,80300.0
2008-08-26 13:00:00,50.67,50.79,50.66,50.69,79200.0,35.2867,35.3703,35.2797,35.3006,79200.0
2008-08-26 13:30:00,50.69,50.7,50.49,50.55,119300.0,35.3006,35.3076,35.1613,35.2031,119300.0
2008-08-26 14:00:00,50.56,50.77,50.46,50.52,181000.0,35.2101,35.3563,35.1405,35.1822,181000.0
2008-08-26 14:30:00,50.52,50.62,50.34,50.44,99000.0,35.1822,35.2519,35.0569,35.1265,99000.0
2008-08-26 15:00:00,50.45,50.67,50.36,50.67,165100.0,35.1335,35.2867,35.0708,35.2867,165100.0
2008-08-26 15:30:00,50.68,50.9,50.59,50.73,176600.0,35.2937,35.4469,35.231,35.3285,176600.0
2008-08-27 09:30:00,50.04,50.59,49.72,50.3,217900.0,34.9664,35.3507,34.7428,35.1481,217900.0
2008-08-27 10:00:00,50.29,51.03,50.22,50.81,144000.0,35.1411,35.6582,35.0922,35.5044,144000.0
2008-08-27 10:30:00,50.81,51.25,50.77,51.17,193100.0,35.5044,35.8119,35.4765,35.756,193100.0
2008-08-27 11:00:00,51.17,51.56,51.0,51.3,202300.0,35.756,36.0285,35.6372,35.8468,202300.0
2008-08-27 11:30:00,51.29,51.37,51.2,51.33,153200.0,35.8398,35.8957,35.777,35.8678,153200.0
2008-08-27 12:00:00,51.34,51.52,51.26,51.31,122700.0,35.8748,36.0006,35.8189,35.8538,122700.0
2008-08-27 12:30:00,51.31,51.63,51.2,51.52,78100.0,35.8538,36.0774,35.777,36.0006,78100.0
2008-08-27 13:00:00,51.54,51.69,51.41,51.58,139600.0,36.0145,36.1193,35.9237,36.0425,139600.0
2008-08-27 13:30:00,51.58,51.9,51.53,51.78,162100.0,36.0425,36.2661,36.0075,36.1822,162100.0
2008-08-27 14:00:00,51.77,51.78,51.52,51.54,141600.0,36.1752,36.1822,36.0006,36.0145,141600.0
2008-08-27 14:30:00,51.54,51.79,51.52,51.6,126500.0,36.0145,36.1892,36.0006,36.0565,126500.0
2008-08-27 15:00:00,51.61,51.67,51.25,51.26,124800.0,36.0634,36.1054,35.8119,35.8189,124800.0
2008-08-27 15:30:00,51.27,51.45,51.18,51.41,179800.0,35.8259,35.9516,35.763,35.9237,179800.0
2008-08-28 09:30:00,51.84,51.97,51.3,51.59,235800.0,36.2242,36.315,35.8468,36.0495,235800.0
2008-08-28 10:00:00,51.6,51.73,51.47,51.68,120300.0,36.0565,36.1473,35.9656,36.1124,120300.0
2008-08-28 10:30:00,51.72,52.24,51.62,52.09,102100.0,36.1403,36.5037,36.0704,36.3989,102100.0
2008-08-28 11:00:00,52.13,52.28,51.97,52.25,88600.0,36.4268,36.5316,36.315,36.5107,88600.0
2008-08-28 11:30:00,52.25,52.4,52.1,52.21,148700.0,36.5107,36.6155,36.4058,36.4827,148700.0
2008-08-28 12:00:00,52.21,52.22,51.9,52.11,91800.0,36.4827,36.4897,36.2661,36.4128,91800.0
2008-08-28 12:30:00,52.09,52.17,51.95,52.11,59400.0,36.3989,36.4548,36.301,36.4128,59400.0
2008-08-28 13:00:00,52.12,52.38,52.08,52.32,51400.0,36.4198,36.6015,36.3919,36.5596,51400.0
2008-08-28 13:30:00,52.35,52.4,52.23,52.33,46600.0,36.5805,36.6155,36.4967,36.5666,46600.0
2008-08-28 14:00:00,52.33,52.35,52.14,52.34,73400.0,36.5666,36.5805,36.4338,36.5735,73400.0
2008-08-28 14:30:00,52.35,52.42,52.3,52.4,84500.0,36.5805,36.6294,36.5456,36.6155,84500.0
2008-08-28 15:00:00,52.4,52.47,52.24,52.26,123900.0,36.6155,36.6644,36.5037,36.5176,123900.0
2008-08-28 15:30:00,52.25,52.45,52.23,52.41,269500.0,36.5107,36.6504,36.4967,36.6225,269500.0
2008-08-29 09:30:00,52.15,52.4,51.58,52.39,124900.0,36.4408,36.6155,36.0425,36.6085,124900.0
2008-08-29 10:00:00,52.39,52.6,52.2,52.34,120400.0,36.6085,36.7552,36.4757,36.5735,120400.0
2008-08-29 10:30:00,52.34,52.47,52.19,52.31,154500.0,36.5735,36.6644,36.4687,36.5526,154500.0
2008-08-29 11:00:00,52.31,52.76,52.31,52.6,113800.0,36.5526,36.867,36.5526,36.7552,113800.0
2008-08-29 11:30:00,52.6,52.79,52.47,52.7,106100.0,36.7552,36.888,36.6644,36.8251,106100.0
2008-08-29 12:00:00,52.67,52.71,52.46,52.49,80800.0,36.8041,36.8321,36.6574,36.6784,80800.0
2008-08-29 12:30:00,52.46,52.68,52.43,52.63,65000.0,36.6574,36.8111,36.6364,36.7762,65000.0
2008-08-29 13:00:00,52.63,52.99,52.63,52.91,72700.0,36.7762,37.0277,36.7762,36.9718,72700.0
2008-08-29 13:30:00,52.93,52.93,52.63,52.69,42800.0,36.9858,36.9858,36.7762,36.8181,42800.0
2008-08-29 14:00:00,52.7,52.7,52.48,52.63,92500.0,36.8251,36.8251,36.6714,36.7762,92500.0
2008-08-29 14:30:00,52.63,52.66,52.42,52.57,59100.0,36.7762,36.7972,36.6294,36.7343,59100.0
2008-08-29 15:00:00,52.58,52.64,52.34,52.44,82100.0,36.7413,36.7832,36.5735,36.6434,82100.0
2008-08-29 15:30:00,52.44,52.69,52.42,52.49,185600.0,36.6434,36.8181,36.6294,36.6784,185600.0
2008-09-02 09:30:00,53.39,55.83,53.39,54.95,864900.0,37.3073,39.0123,37.3073,38.3973,864900.0
2008-09-02 10:00:00,54.95,55.63,54.88,55.03,528600.0,38.3973,38.8725,38.3484,38.4532,528600.0
2008-09-02 10:30:00,55.01,55.33,54.9,55.3,247200.0,38.4393,38.6629,38.3624,38.6419,247200.0
2008-09-02 11:00:00,55.29,55.64,55.24,55.58,219200.0,38.6349,38.8795,38.6,38.8376,219200.0
2008-09-02 11:30:00,55.58,55.78,55.39,55.42,225900.0,38.8376,38.9773,38.7048,38.7258,225900.0
2008-09-02 12:00:00,55.43,55.51,54.99,55.08,179800.0,38.7327,38.7886,38.4253,38.4882,179800.0
2008-09-02 12:30:00,55.07,55.27,54.87,54.92,294800.0,38.4812,38.6209,38.3414,38.3764,294800.0
2008-09-02 13:00:00,54.94,55.24,54.84,55.24,160600.0,38.3903,38.6,38.3205,38.6,160600.0
2008-09-02 13:30:00,55.23,55.48,54.72,54.88,181300.0,38.593,38.7677,38.2366,38.3484,181300.0
2008-09-02 14:00:00,54.88,55.14,54.72,54.77,242700.0,38.3484,38.5301,38.2366,38.2716,242700.0
2008-09-02 14:30:00,54.77,55.05,54.65,54.67,235100.0,38.2716,38.4672,38.1877,38.2017,235100.0
2008-09-02 15:00:00,54.67,55.15,54.42,55.06,385500.0,38.2017,38.5371,38.027,38.4742,385500.0
2008-09-02 15:30:00,55.03,55.49,55.02,55.38,609900.0,38.4532,38.7747,38.4462,38.6978,609900.0
2008-09-03 09:30:00,55.1,55.65,53.56,54.9,265200.0,38.5021,38.8865,37.426,38.3624,265200.0
2008-09-03 10:00:00,54.94,55.14,54.31,54.82,250900.0,38.3903,38.5301,37.9501,38.3065,250900.0
2008-09-03 10:30:00,54.84,55.41,54.83,54.91,209000.0,38.3205,38.7188,38.3135,38.3694,209000.0
2008-09-03 11:00:00,54.89,55.14,54.61,54.89,208300.0,38.3554,38.5301,38.1598,38.3554,208300.0
2008-09-03 11:30:00,54.89,54.94,54.33,54.48,199900.0,38.3554,38.3903,37.9641,38.0689,199900.0
2008-09-03 12:00:00,54.5,54.71,54.24,54.69,107100.0,38.0829,38.2296,37.9012,38.2157,107100.0
2008-09-03 12:30:00,54.67,54.85,54.41,54.52,70900.0,38.2017,38.3275,38.02,38.0969,70900.0
2008-09-03 13:00:00,54.53,54.73,54.39,54.58,130200.0,38.1039,38.2436,38.006,38.1388,130200.0
2008-09-03 13:30:00,54.58,54.98,54.57,54.8,152600.0,38.1388,38.4183,38.1318,38.2925,152600.0
2008-09-03 14:00:00,54.81,54.93,54.43,54.63,149500.0,38.2995,38.3834,38.034,38.1737,149500.0
2008-09-03 14:30:00,54.62,54.91,54.57,54.71,64500.0,38.1667,38.3694,38.1318,38.2296,64500.0
2008-09-03 15:00:00,54.72,54.85,54.38,54.54,226800.0,38.2366,38.3275,37.999,38.1108,226800.0
2008-09-03 15:30:00,54.54,54.81,54.32,54.6,388400.0,38.1108,38.2995,37.9571,38.1528,388400.0
2008-09-04 09:30:00,51.39,52.45,51.27,51.59,1026900.0,35.9097,36.6504,35.8259,36.0495,1026900.0
2008-09-04 10:00:00,51.6,53.0,51.48,52.63,446200.0,36.0565,37.0347,35.9726,36.7762,446200.0
2008-09-04 10:30:00,52.63,52.64,51.32,51.39,427600.0,36.7762,36.7832,35.8608,35.9097,427600.0
2008-09-04 11:00:00,51.38,51.62,50.87,51.08,345700.0,35.9027,36.0704,35.5464,35.6931,345700.0
2008-09-04 11:30:00,51.07,51.48,50.93,51.19,274800.0,35.6861,35.9726,35.5883,35.77,274800.0
2008-09-04 12:00:00,51.18,52.0,51.18,51.84,238500.0,35.763,36.336,35.763,36.2242,238500.0
2008-09-04 12:30:00,51.86,51.89,51.41,51.44,192100.0,36.2381,36.2591,35.9237,35.9447,192100.0
2008-09-04 13:00:00,51.48,51.72,51.4,51.49,142500.0,35.9726,36.1403,35.9167,35.9796,142500.0
2008-09-04 13:30:00,51.49,51.66,51.39,51.6,141900.0,35.9796,36.0984,35.9097,36.0565,141900.0
2008-09-04 14:00:00,51.6,51.61,51.09,51.36,162800.0,36.0565,36.0634,35.7001,35.8888,162800.0
2008-09-04 14:30:00,51.35,51.35,51.02,51.14,152400.0,35.8818,35.8818,35.6512,35.735,152400.0
2008-09-04 15:00:00,51.17,51.53,50.75,51.15,366300.0,35.756,36.0075,35.4625,35.742,366300.0
2008-09-04 15:30:00,51.14,51.21,50.82,50.91,542200.0,35.735,35.7839,35.5114,35.5743,542200.0
2008-09-05 09:30:00,49.74,49.76,48.52,48.8,971600.0,34.7567,34.7707,33.9043,34.0999,971600.0
2008-09-05 10:00:00,48.79,49.15,48.56,48.84,390000.0,34.0929,34.3445,33.9322,34.1279,390000.0
2008-09-05 10:30:00,48.85,49.01,48.38,48.65,417500.0,34.1348,34.2466,33.8064,33.9951,417500.0
2008-09-05 11:00:00,48.65,48.76,47.97,48.06,464800.0,33.9951,34.072,33.5199,33.5828,464800.0
2008-09-05 11:30:00,48.08,49.04,48.05,48.76,417800.0,33.5968,34.2676,33.5758,34.072,417800.0
2008-09-05 12:00:00,48.79,48.87,48.5,48.76,241500.0,34.0929,34.1488,33.8903,34.072,241500.0
2008-09-05 12:30:00,48.76,48.84,47.85,47.93,901900.0,34.072,34.1279,33.4361,33.492,901900.0
2008-09-05 13:00:00,47.96,48.5,47.9,48.17,325500.0,33.5129,33.8903,33.471,33.6597,325500.0
2008-09-05 13:30:00,48.17,48.18,47.83,48.1,275100.0,33.6597,33.6667,33.4221,33.6108,275100.0
2008-09-05 14:00:00,48.09,48.62,47.98,48.6,373200.0,33.6038,33.9741,33.5269,33.9602,373200.0
2008-09-05 14:30:00,48.6,49.17,48.48,49.07,428200.0,33.9602,34.3585,33.8763,34.2886,428200.0
2008-09-05 15:00:00,49.07,49.07,48.68,49.0,431100.0,34.2886,34.2886,34.0161,34.2397,431100.0
2008-09-05 15:30:00,49.0,49.08,48.39,48.6,972200.0,34.2397,34.2956,33.8134,33.9602,972200.0
2008-09-08 09:30:00,50.29,50.4,49.0,49.2,539900.0,35.1411,35.2179,34.2397,34.3794,539900.0
2008-09-08 10:00:00,49.2,49.51,48.81,49.06,315200.0,34.3794,34.596,34.1069,34.2816,315200.0
2008-09-08 10:30:00,49.09,49.96,49.09,49.28,280100.0,34.3025,34.9105,34.3025,34.4353,280100.0
2008-09-08 11:00:00,49.26,49.72,48.94,49.18,303200.0,34.4213,34.7428,34.1977,34.3654,303200.0
2008-09-08 11:30:00,49.25,49.69,49.08,49.22,185200.0,34.4144,34.7218,34.2956,34.3934,185200.0
2008-09-08 12:00:00,49.25,49.28,48.7,49.13,207800.0,34.4144,34.4353,34.03,34.3305,207800.0
2008-09-08 12:30:00,49.13,49.41,48.99,49.29,178000.0,34.3305,34.5262,34.2327,34.4423,178000.0
2008-09-08 13:00:00,49.31,49.47,49.22,49.31,220000.0,34.4563,34.5681,34.3934,34.4563,220000.0
2008-09-08 13:30:00,49.32,49.43,48.98,49.08,164200.0,34.4633,34.5401,34.2257,34.2956,164200.0
2008-09-08 14:00:00,49.08,49.6,49.01,49.58,169900.0,34.2956,34.6589,34.2466,34.6449,169900.0
2008-09-08 14:30:00,49.59,49.84,49.55,49.7,186300.0,34.6519,34.8266,34.624,34.7288,186300.0
2008-09-08 15:00:00,49.7,50.37,49.59,50.36,308900.0,34.7288,35.197,34.6519,35.19,308900.0
2008-09-08 15:30:00,50.36,50.61,50.27,50.45,425700.0,35.19,35.3647,35.1271,35.2529,425700.0
2008-09-09 09:30:00,50.5,51.36,50.22,51.21,275000.0,35.2878,35.8888,35.0922,35.7839,275000.0
2008-09-09 10:00:00,51.2,51.24,50.63,51.03,345700.0,35.777,35.8049,35.3787,35.6582,345700.0
2008-09-09 10:30:00,50.98,51.04,49.94,50.14,133500.0,35.6232,35.6651,34.8965,35.0363,133500.0
2008-09-09 11:00:00,50.12,50.39,49.7,50.15,146500.0,35.0223,35.2109,34.7288,35.0432,146500.0
2008-09-09 11:30:00,50.17,50.3,49.82,49.95,153800.0,35.0572,35.1481,34.8127,34.9035,153800.0
2008-09-09 12:00:00,49.95,50.23,49.79,50.15,87000.0,34.9035,35.0991,34.7917,35.0432,87000.0
2008-09-09 12:30:00,50.13,50.2,49.87,49.94,64000.0,35.0293,35.0782,34.8476,34.8965,64000.0
2008-09-09 13:00:00,49.98,50.11,49.8,49.95,116500.0,34.9245,35.0153,34.7987,34.9035,116500.0
2008-09-09 13:30:00,49.95,49.99,49.39,49.52,192900.0,34.9035,34.9314,34.5122,34.603,192900.0
2008-09-09 14:00:00,49.52,49.59,49.18,49.49,132000.0,34.603,34.6519,34.3654,34.5821,132000.0
2008-09-09 14:30:00,49.51,49.64,49.24,49.53,318400.0,34.596,34.6869,34.4074,34.61,318400.0
2008-09-09 15:00:00,49.53,49.54,49.15,49.35,192400.0,34.61,34.617,34.3445,34.4842,192400.0
2008-09-09 15:30:00,49.37,49.48,49.18,49.22,353700.0,34.4982,34.5751,34.3654,34.3934,353700.0
2008-09-10 09:30:00,49.49,49.82,49.3,49.58,267600.0,34.5821,34.8127,34.4493,34.6449,267600.0
2008-09-10 10:00:00,49.54,49.65,48.86,49.11,163900.0,34.617,34.6939,34.1418,34.3165,163900.0
2008-09-10 10:30:00,49.12,49.28,48.71,48.75,299700.0,34.3235,34.4353,34.037,34.065,299700.0
2008-09-10 11:00:00,48.75,49.13,48.38,48.93,249200.0,34.065,34.3305,33.8064,34.1907,249200.0
2008-09-10 11:30:00,48.93,49.29,48.71,49.08,221400.0,34.1907,34.4423,34.037,34.2956,221400.0
2008-09-10 12:00:00,49.05,49.65,48.93,49.38,112800.0,34.2746,34.6939,34.1907,34.5052,112800.0
2008-09-10 12:30:00,49.39,49.72,49.3,49.35,70100.0,34.5122,34.7428,34.4493,34.4842,70100.0
2008-09-10 13:00:00,49.32,49.37,49.17,49.31,67800.0,34.4633,34.4982,34.3585,34.4563,67800.0
2008-09-10 13:30:00,49.28,49.51,49.15,49.19,92700.0,34.4353,34.596,34.3445,34.3724,92700.0
2008-09-10 14:00:00,49.15,49.83,49.14,49.74,133000.0,34.3445,34.8196,34.3375,34.7567,133000.0
2008-09-10 14:30:00,49.74,49.95,49.52,49.6,170000.0,34.7567,34.9035,34.603,34.6589,170000.0
2008-09-10 15:00:00,49.62,50.17,49.59,49.98,235000.0,34.6729,35.0572,34.6519,34.9245,235000.0
2008-09-10 15:30:00,49.98,50.08,49.52,49.74,375800.0,34.9245,34.9943,34.603,34.7567,375800.0
2008-09-11 09:30:00,48.58,49.26,48.09,48.93,401100.0,33.9462,34.4213,33.6038,34.1907,401100.0
2008-09-11 10:00:00,48.98,49.28,48.74,48.86,248500.0,34.2257,34.4353,34.058,34.1418,248500.0
2008-09-11 10:30:00,48.86,49.47,48.69,49.25,163600.0,34.1418,34.5681,34.023,34.4144,163600.0
2008-09-11 11:00:00,49.26,49.65,49.15,49.51,171500.0,34.4213,34.6939,34.3445,34.596,171500.0
2008-09-11 11:30:00,49.51,50.46,49.51,50.03,176200.0,34.596,35.2599,34.596,34.9594,176200.0
2008-09-11 12:00:00,50.05,50.34,49.71,49.75,125500.0,34.9734,35.176,34.7358,34.7637,125500.0
2008-09-11 12:30:00,49.75,50.0,49.5,49.75,178400.0,34.7637,34.9384,34.589,34.7637,178400.0
2008-09-11 13:00:00,49.78,49.88,49.47,49.76,169100.0,34.7847,34.8546,34.5681,34.7707,169100.0
2008-09-11 13:30:00,49.77,49.91,49.58,49.8,110200.0,34.7777,34.8755,34.6449,34.7987,110200.0
2008-09-11 14:00:00,49.85,50.38,49.85,50.21,115100.0,34.8336,35.204,34.8336,35.0852,115100.0
2008-09-11 14:30:00,50.22,50.35,50.08,50.18,91800.0,35.0922,35.183,34.9943,35.0642,91800.0
2008-09-11 15:00:00,50.2,50.37,49.77,49.79,225700.0,35.0782,35.197,34.7777,34.7917,225700.0
2008-09-11 15:30:00,49.82,50.34,49.69,50.28,315500.0,34.8127,35.176,34.7218,35.1341,315500.0
2008-09-12 09:30:00,49.49,49.67,48.75,48.83,162900.0,34.5821,34.7078,34.065,34.1209,162900.0
2008-09-12 10:00:00,48.84,49.29,48.72,48.84,285400.0,34.1279,34.4423,34.044,34.1279,285400.0
2008-09-12 10:30:00,48.83,48.98,48.58,48.93,203100.0,34.1209,34.2257,33.9462,34.1907,203100.0
2008-09-12 11:00:00,48.93,49.45,48.93,49.0,203400.0,34.1907,34.5541,34.1907,34.2397,203400.0
2008-09-12 11:30:00,49.0,49.22,48.77,48.93,172400.0,34.2397,34.3934,34.0789,34.1907,172400.0
2008-09-12 12:00:00,48.92,48.98,48.59,48.76,84000.0,34.1838,34.2257,33.9532,34.072,84000.0
2008-09-12 12:30:00,48.76,48.78,48.35,48.56,79300.0,34.072,34.0859,33.7855,33.9322,79300.0
2008-09-12 13:00:00,48.58,48.76,48.36,48.74,96300.0,33.9462,34.072,33.7924,34.058,96300.0
2008-09-12 13:30:00,48.77,48.78,48.34,48.52,189000.0,34.0789,34.0859,33.7785,33.9043,189000.0
2008-09-12 14:00:00,48.52,48.59,48.12,48.34,209700.0,33.9043,33.9532,33.6247,33.7785,209700.0
2008-09-12 14:30:00,48.34,48.55,48.15,48.51,134900.0,33.7785,33.9252,33.6457,33.8973,134900.0
2008-09-12 15:00:00,48.49,48.63,48.26,48.34,260500.0,33.8833,33.9811,33.7226,33.7785,260500.0
2008-09-12 15:30:00,48.32,48.59,48.14,48.41,433900.0,33.7645,33.9532,33.6387,33.8274,433900.0
2008-09-15 09:30:00,46.73,49.12,46.73,48.17,300000.0,32.6535,34.3235,32.6535,33.6597,300000.0
2008-09-15 10:00:00,48.16,48.64,48.09,48.43,252800.0,33.6527,33.9881,33.6038,33.8414,252800.0
2008-09-15 10:30:00,48.43,49.37,48.36,49.26,302500.0,33.8414,34.4982,33.7924,34.4213,302500.0
2008-09-15 11:00:00,49.26,49.31,48.83,48.86,285100.0,34.4213,34.4563,34.1209,34.1418,285100.0
2008-09-15 11:30:00,48.87,48.9,48.44,48.52,243600.0,34.1488,34.1698,33.8484,33.9043,243600.0
2008-09-15 12:00:00,48.53,49.3,48.49,48.88,185600.0,33.9112,34.4493,33.8833,34.1558,185600.0
2008-09-15 12:30:00,48.9,49.14,48.64,49.07,165300.0,34.1698,34.3375,33.9881,34.2886,165300.0
2008-09-15 13:00:00,49.08,49.2,48.92,48.94,247800.0,34.2956,34.3794,34.1838,34.1977,247800.0
2008-09-15 13:30:00,48.94,48.94,48.25,48.27,235700.0,34.1977,34.1977,33.7156,33.7296,235700.0
2008-09-15 14:00:00,48.3,48.83,46.56,48.46,225900.0,33.7505,34.1209,32.5347,33.8623,225900.0
2008-09-15 14:30:00,48.48,48.65,48.0,48.12,162300.0,33.8763,33.9951,33.5409,33.6247,162300.0
2008-09-15 15:00:00,48.12,48.16,47.22,47.28,290500.0,33.6247,33.6527,32.9959,33.0378,290500.0
2008-09-15 15:30:00,47.31,47.86,47.22,47.4,376500.0,33.0587,33.4431,32.9959,33.1216,376500.0
2008-09-16 09:30:00,47.02,48.42,46.69,47.34,355200.0,32.8561,33.8344,32.6255,33.0797,355200.0
2008-09-16 10:00:00,47.28,48.57,47.18,48.5,400600.0,33.0378,33.9392,32.9679,33.8903,400600.0
2008-09-16 10:30:00,48.48,49.02,47.95,48.55,362600.0,33.8763,34.2536,33.506,33.9252,362600.0
2008-09-16 11:00:00,48.58,49.07,47.5,47.99,229600.0,33.9462,34.2886,33.1915,33.5339,229600.0
2008-09-16 11:30:00,47.98,48.59,47.83,48.44,140000.0,33.5269,33.9532,33.4221,33.8484,140000.0
2008-09-16 12:00:00,48.46,48.64,48.16,48.46,96500.0,33.8623,33.9881,33.6527,33.8623,96500.0
2008-09-16 12:30:00,48.48,48.51,48.14,48.41,78100.0,33.8763,33.8973,33.6387,33.8274,78100.0
2008-09-16 13:00:00,48.42,48.52,48.1,48.52,164700.0,33.8344,33.9043,33.6108,33.9043,164700.0
2008-09-16 13:30:00,48.52,48.63,48.4,48.52,181500.0,33.9043,33.9811,33.8204,33.9043,181500.0
2008-09-16 14:00:00,48.51,48.56,47.3,47.78,271800.0,33.8973,33.9322,33.0518,33.3872,271800.0
2008-09-16 14:30:00,47.75,48.78,47.56,48.42,340500.0,33.3662,34.0859,33.2334,33.8344,340500.0
2008-09-16 15:00:00,48.44,49.24,48.2,48.45,303100.0,33.8484,34.4074,33.6806,33.8553,303100.0
2008-09-16 15:30:00,48.43,48.6,48.03,48.27,522400.0,33.8414,33.9602,33.5619,33.7296,522400.0
2008-09-17 09:30:00,46.86,47.87,46.39,46.67,649300.0,32.7443,33.4501,32.4159,32.6115,649300.0
2008-09-17 10:00:00,46.65,46.67,45.22,45.46,436200.0,32.5976,32.6115,31.5983,31.766,436200.0
2008-09-17 10:30:00,45.46,45.7,45.02,45.21,337700.0,31.766,31.9337,31.4586,31.5913,337700.0
2008-09-17 11:00:00,45.2,45.46,44.88,45.0,609600.0,31.5843,31.766,31.3607,31.4446,609600.0
2008-09-17 11:30:00,45.0,45.16,44.74,44.83,667000.0,31.4446,31.5564,31.2629,31.3258,667000.0
2008-09-17 12:00:00,44.82,44.85,44.17,44.24,292500.0,31.3188,31.3398,30.8646,30.9135,292500.0
2008-09-17 12:30:00,44.25,44.51,44.0,44.31,492800.0,30.9205,31.1022,30.7458,30.9624,492800.0
2008-09-17 13:00:00,44.31,44.32,43.86,43.86,360500.0,30.9624,30.9694,30.648,30.648,360500.0
2008-09-17 13:30:00,43.85,43.98,43.52,43.92,316200.0,30.641,30.7318,30.4104,30.6899,316200.0
2008-09-17 14:00:00,43.9,44.25,43.61,44.25,325000.0,30.6759,30.9205,30.4733,30.9205,325000.0
2008-09-17 14:30:00,44.25,44.4,43.93,44.09,400200.0,30.9205,31.0253,30.6969,30.8087,400200.0
2008-09-17 15:00:00,44.07,44.19,43.81,43.91,409900.0,30.7947,30.8786,30.6131,30.6829,409900.0
2008-09-17 15:30:00,43.9,43.96,43.52,43.79,630700.0,30.6759,30.7179,30.4104,30.5991,630700.0
2008-09-18 09:30:00,44.54,44.99,42.52,42.96,718200.0,31.1232,31.4376,29.7116,30.0191,718200.0
2008-09-18 10:00:00,42.92,43.27,42.59,42.94,493500.0,29.9911,30.2357,29.7606,30.0051,493500.0
2008-09-18 10:30:00,42.94,43.27,42.77,42.93,276100.0,30.0051,30.2357,29.8863,29.9981,276100.0
2008-09-18 11:00:00,42.96,43.03,42.4,42.59,246300.0,30.0191,30.068,29.6278,29.7606,246300.0
2008-09-18 11:30:00,42.62,42.89,42.09,42.5,221400.0,29.7815,29.9702,29.4112,29.6977,221400.0
2008-09-18 12:00:00,42.53,42.53,41.71,41.95,417900.0,29.7186,29.7186,29.1456,29.3133,417900.0
2008-09-18 12:30:00,41.97,41.98,41.02,41.03,336300.0,29.3273,29.3343,28.6635,28.6705,336300.0
2008-09-18 13:00:00,41.06,42.97,40.88,42.71,464200.0,28.6914,30.0261,28.5657,29.8444,464200.0
2008-09-18 13:30:00,42.71,43.63,42.71,43.48,342700.0,29.8444,30.4873,29.8444,30.3825,342700.0
2008-09-18 14:00:00,43.49,43.56,42.5,42.55,222500.0,30.3894,30.4384,29.6977,29.7326,222500.0
2008-09-18 14:30:00,42.54,42.93,42.44,42.75,214600.0,29.7256,29.9981,29.6557,29.8724,214600.0
2008-09-18 15:00:00,42.75,44.88,42.64,44.69,645200.0,29.8724,31.3607,29.7955,31.228,645200.0
2008-09-18 15:30:00,44.7,44.71,43.7,44.04,624600.0,31.235,31.2419,30.5362,30.7738,624600.0
2008-09-19 09:30:00,47.51,47.6,45.06,45.1,723900.0,33.1985,33.2614,31.4865,31.5145,723900.0
2008-09-19 10:00:00,45.11,45.12,44.2,44.62,439700.0,31.5215,31.5284,30.8856,31.1791,439700.0
2008-09-19 10:30:00,44.62,45.07,44.46,45.07,315000.0,31.1791,31.4935,31.0673,31.4935,315000.0
2008-09-19 11:00:00,45.05,45.82,45.05,45.49,304200.0,31.4795,32.0176,31.4795,31.787,304200.0
2008-09-19 11:30:00,45.49,45.49,45.09,45.23,192100.0,31.787,31.787,31.5075,31.6053,192100.0
2008-09-19 12:00:00,45.24,45.58,45.18,45.52,186500.0,31.6123,31.8499,31.5704,31.8079,186500.0
2008-09-19 12:30:00,45.49,45.52,45.08,45.25,254500.0,31.787,31.8079,31.5005,31.6193,254500.0
2008-09-19 13:00:00,45.26,45.26,44.86,44.91,188500.0,31.6263,31.6263,31.3468,31.3817,188500.0
2008-09-19 13:30:00,44.91,45.07,44.59,44.88,248900.0,31.3817,31.4935,31.1581,31.3607,248900.0
2008-09-19 14:00:00,44.88,44.96,44.7,44.81,176900.0,31.3607,31.4166,31.235,31.3118,176900.0
2008-09-19 14:30:00,44.81,44.98,44.56,44.58,167200.0,31.3118,31.4306,31.1371,31.1511,167200.0
2008-09-19 15:00:00,44.59,44.64,44.1,44.3,242300.0,31.1581,31.193,30.8157,30.9554,242300.0
2008-09-19 15:30:00,44.29,44.48,44.13,44.31,532100.0,30.9485,31.0812,30.8367,30.9624,532100.0
2008-09-22 09:30:00,43.91,43.91,42.44,43.07,271000.0,30.6829,30.6829,29.6557,30.096,271000.0
2008-09-22 10:00:00,43.08,43.31,42.67,42.79,185500.0,30.103,30.2637,29.8165,29.9003,185500.0
2008-09-22 10:30:00,42.79,43.36,42.76,43.26,253500.0,29.9003,30.2986,29.8793,30.2287,253500.0
2008-09-22 11:00:00,43.29,43.31,42.66,42.93,214300.0,30.2497,30.2637,29.8095,29.9981,214300.0
2008-09-22 11:30:00,42.94,42.99,42.66,42.66,152300.0,30.0051,30.0401,29.8095,29.8095,152300.0
2008-09-22 12:00:00,42.68,42.75,42.41,42.63,164800.0,29.8234,29.8724,29.6348,29.7885,164800.0
2008-09-22 12:30:00,42.62,42.84,42.53,42.61,131500.0,29.7815,29.9352,29.7186,29.7745,131500.0
2008-09-22 13:00:00,42.62,42.72,42.01,42.07,146600.0,29.7815,29.8514,29.3553,29.3972,146600.0
2008-09-22 13:30:00,42.07,42.17,41.74,42.0,97800.0,29.3972,29.4671,29.1666,29.3483,97800.0
2008-09-22 14:00:00,42.0,42.03,41.72,41.88,114000.0,29.3483,29.3692,29.1526,29.2644,114000.0
2008-09-22 14:30:00,41.88,42.05,41.64,41.69,87400.0,29.2644,29.3832,29.0967,29.1317,87400.0
2008-09-22 15:00:00,41.66,41.76,41.33,41.37,156500.0,29.1107,29.1806,28.8801,28.9081,156500.0
2008-09-22 15:30:00,41.36,41.52,41.1,41.44,285600.0,28.9011,29.0129,28.7194,28.957,285600.0
2008-09-23 09:30:00,41.57,42.19,41.46,41.93,208800.0,29.0478,29.481,28.9709,29.2994,208800.0
2008-09-23 10:00:00,41.93,42.5,41.75,42.46,243200.0,29.2994,29.6977,29.1736,29.6697,243200.0
2008-09-23 10:30:00,42.46,42.55,41.92,41.94,345300.0,29.6697,29.7326,29.2924,29.3064,345300.0
2008-09-23 11:00:00,41.97,42.74,41.73,42.55,254400.0,29.3273,29.8654,29.1596,29.7326,254400.0
2008-09-23 11:30:00,42.57,42.64,42.34,42.57,130300.0,29.7466,29.7955,29.5859,29.7466,130300.0
2008-09-23 12:00:00,42.57,42.68,42.33,42.55,123900.0,29.7466,29.8234,29.5789,29.7326,123900.0
2008-09-23 12:30:00,42.54,42.7,42.06,42.13,201600.0,29.7256,29.8374,29.3902,29.4391,201600.0
2008-09-23 13:00:00,42.12,42.14,41.86,42.08,228300.0,29.4321,29.4461,29.2505,29.4042,228300.0
2008-09-23 13:30:00,42.07,42.07,41.75,41.89,220600.0,29.3972,29.3972,29.1736,29.2714,220600.0
2008-09-23 14:00:00,41.89,42.08,41.84,42.06,336500.0,29.2714,29.4042,29.2365,29.3902,336500.0
2008-09-23 14:30:00,42.06,42.12,41.89,42.04,198000.0,29.3902,29.4321,29.2714,29.3762,198000.0
2008-09-23 15:00:00,42.05,42.16,41.96,41.96,269800.0,29.3832,29.4601,29.3203,29.3203,269800.0
2008-09-23 15:30:00,41.96,42.03,41.41,41.52,347300.0,29.3203,29.3692,28.936,29.0129,347300.0
2008-09-24 09:30:00,41.61,42.1,41.09,41.35,167200.0,29.0758,29.4182,28.7124,28.8941,167200.0
2008-09-24 10:00:00,41.34,41.36,40.91,41.24,186100.0,28.8871,28.9011,28.5866,28.8172,186100.0
2008-09-24 10:30:00,41.25,41.86,41.25,41.85,225400.0,28.8242,29.2505,28.8242,29.2435,225400.0
2008-09-24 11:00:00,41.8,41.84,41.15,41.4,140600.0,29.2085,29.2365,28.7543,28.929,140600.0
2008-09-24 11:30:00,41.39,41.54,41.16,41.31,120200.0,28.922,29.0268,28.7613,28.8661,120200.0
2008-09-24 12:00:00,41.31,41.44,41.16,41.17,95900.0,28.8661,28.957,28.7613,28.7683,95900.0
2008-09-24 12:30:00,41.2,41.33,41.15,41.24,101600.0,28.7893,28.8801,28.7543,28.8172,101600.0
2008-09-24 13:00:00,41.26,41.28,41.07,41.16,152100.0,28.8312,28.8452,28.6984,28.7613,152100.0
2008-09-24 13:30:00,41.16,41.17,40.65,40.75,150000.0,28.7613,28.7683,28.4049,28.4748,150000.0
2008-09-24 14:00:00,40.75,40.89,40.67,40.75,196200.0,28.4748,28.5726,28.4189,28.4748,196200.0
2008-09-24 14:30:00,40.75,40.91,40.5,40.5,285400.0,28.4748,28.5866,28.3001,28.3001,285400.0
2008-09-24 15:00:00,40.51,40.53,39.69,39.74,598500.0,28.3071,28.3211,27.7341,27.7691,598500.0
2008-09-24 15:30:00,39.74,39.91,39.17,39.5,655800.0,27.7691,27.8879,27.3708,27.6014,655800.0
2008-09-25 09:30:00,39.51,40.0,39.49,39.73,611200.0,27.6083,27.9507,27.5944,27.7621,611200.0
2008-09-25 10:00:00,39.73,39.87,39.5,39.66,874700.0,27.7621,27.8599,27.6014,27.7132,874700.0
2008-09-25 10:30:00,39.67,39.71,39.25,39.3,268600.0,27.7201,27.7481,27.4267,27.4616,268600.0
2008-09-25 11:00:00,39.29,39.57,39.18,39.49,486300.0,27.4546,27.6503,27.3778,27.5944,486300.0
2008-09-25 11:30:00,39.49,39.64,39.42,39.56,530700.0,27.5944,27.6992,27.5455,27.6433,530700.0
2008-09-25 12:00:00,39.57,39.64,39.51,39.57,366800.0,27.6503,27.6992,27.6083,27.6503,366800.0
2008-09-25 12:30:00,39.56,39.68,39.54,39.62,383700.0,27.6433,27.7271,27.6293,27.6852,383700.0
2008-09-25 13:00:00,39.63,39.72,39.4,39.52,423500.0,27.6922,27.7551,27.5315,27.6153,423500.0
2008-09-25 13:30:00,39.53,39.62,39.35,39.43,738700.0,27.6223,27.6852,27.4965,27.5524,738700.0
2008-09-25 14:00:00,39.41,39.54,39.22,39.53,351000.0,27.5385,27.6293,27.4057,27.6223,351000.0
2008-09-25 14:30:00,39.52,39.68,39.49,39.6,385700.0,27.6153,27.7271,27.5944,27.6712,385700.0
2008-09-25 15:00:00,39.6,39.92,39.57,39.87,407500.0,27.6712,27.8948,27.6503,27.8599,407500.0
2008-09-25 15:30:00,39.86,39.88,39.48,39.56,660200.0,27.8529,27.8669,27.5874,27.6433,660200.0
2008-09-26 09:30:00,38.18,38.91,38.18,38.71,332500.0,26.679,27.1891,26.679,27.0493,332500.0
2008-09-26 10:00:00,38.71,38.97,38.55,38.7,212700.0,27.0493,27.231,26.9375,27.0423,212700.0
2008-09-26 10:30:00,38.71,38.9,38.63,38.77,278100.0,27.0493,27.1821,26.9934,27.0913,278100.0
2008-09-26 11:00:00,38.76,38.83,38.28,38.41,398300.0,27.0843,27.1332,26.7489,26.8397,398300.0
2008-09-26 11:30:00,38.38,38.41,37.91,37.98,315400.0,26.8187,26.8397,26.4903,26.5392,315400.0
2008-09-26 12:00:00,38.0,38.27,37.85,38.04,274800.0,26.5532,26.7419,26.4484,26.5812,274800.0
2008-09-26 12:30:00,38.03,38.14,37.96,38.02,231700.0,26.5742,26.651,26.5253,26.5672,231700.0
2008-09-26 13:00:00,38.01,38.47,37.99,38.36,191600.0,26.5602,26.8816,26.5462,26.8048,191600.0
2008-09-26 13:30:00,38.34,38.61,38.3,38.32,159800.0,26.7908,26.9795,26.7628,26.7768,159800.0
2008-09-26 14:00:00,38.31,38.33,38.09,38.16,322100.0,26.7698,26.7838,26.6161,26.665,322100.0
2008-09-26 14:30:00,38.16,38.39,38.14,38.18,170200.0,26.665,26.8257,26.651,26.679,170200.0
2008-09-26 15:00:00,38.17,38.49,37.96,38.38,355700.0,26.672,26.8956,26.5253,26.8187,355700.0
2008-09-26 15:30:00,38.38,38.9,38.28,38.84,556200.0,26.8187,27.1821,26.7489,27.1402,556200.0
2008-09-29 09:30:00,38.07,38.97,37.54,37.84,390200.0,26.6021,27.231,26.2318,26.4414,390200.0
2008-09-29 10:00:00,37.82,38.09,37.22,37.51,482200.0,26.4274,26.6161,26.0082,26.2108,482200.0
2008-09-29 10:30:00,37.51,37.6,36.7,36.95,437200.0,26.2108,26.2737,25.6448,25.8195,437200.0
2008-09-29 11:00:00,36.95,36.97,36.34,36.64,463700.0,25.8195,25.8335,25.3933,25.6029,463700.0
2008-09-29 11:30:00,36.63,36.66,36.36,36.63,561900.0,25.5959,25.6169,25.4072,25.5959,561900.0
2008-09-29 12:00:00,36.63,36.69,36.24,36.44,210500.0,25.5959,25.6378,25.3234,25.4631,210500.0
2008-09-29 12:30:00,36.43,36.97,36.43,36.65,223100.0,25.4561,25.8335,25.4561,25.6099,223100.0
2008-09-29 13:00:00,36.65,36.95,36.56,36.89,258000.0,25.6099,25.8195,25.547,25.7776,258000.0
2008-09-29 13:30:00,36.86,36.9,35.99,36.01,509900.0,25.7566,25.7846,25.1487,25.1627,509900.0
2008-09-29 14:00:00,36.0,36.36,35.71,35.98,522400.0,25.1557,25.4072,24.953,25.1417,522400.0
2008-09-29 14:30:00,35.98,36.19,35.87,35.96,689900.0,25.1417,25.2884,25.0648,25.1277,689900.0
2008-09-29 15:00:00,35.93,36.03,35.33,35.41,404400.0,25.1068,25.1766,24.6875,24.7434,404400.0
2008-09-29 15:30:00,35.41,36.0,35.14,35.75,585000.0,24.7434,25.1557,24.5547,24.981,585000.0
2008-09-30 09:30:00,36.54,37.5,36.54,37.41,885500.0,25.533,26.2038,25.533,26.1409,885500.0
2008-09-30 10:00:00,37.42,37.75,37.32,37.67,425200.0,26.1479,26.3785,26.078,26.3226,425200.0
2008-09-30 10:30:00,37.67,38.05,37.65,37.71,431000.0,26.3226,26.5881,26.3086,26.3506,431000.0
2008-09-30 11:00:00,37.72,38.29,37.69,38.24,428000.0,26.3576,26.7558,26.3366,26.7209,428000.0
2008-09-30 11:30:00,38.25,38.61,38.04,38.58,394200.0,26.7279,26.9795,26.5812,26.9585,394200.0
2008-09-30 12:00:00,38.58,38.89,38.5,38.7,492600.0,26.9585,27.1751,26.9026,27.0423,492600.0
2008-09-30 12:30:00,38.69,38.85,38.56,38.78,290100.0,27.0354,27.1472,26.9445,27.0982,290100.0
2008-09-30 13:00:00,38.78,39.5,38.71,39.44,476100.0,27.0982,27.6014,27.0493,27.5594,476100.0
2008-09-30 13:30:00,39.44,39.49,39.07,39.17,319800.0,27.5594,27.5944,27.3009,27.3708,319800.0
2008-09-30 14:00:00,39.17,39.45,39.14,39.44,280900.0,27.3708,27.5664,27.3498,27.5594,280900.0
2008-09-30 14:30:00,39.44,39.72,39.21,39.68,262500.0,27.5594,27.7551,27.3987,27.7271,262500.0
2008-09-30 15:00:00,39.69,39.94,39.43,39.76,393600.0,27.7341,27.9088,27.5524,27.783,393600.0
2008-09-30 15:30:00,39.76,39.77,39.28,39.43,535600.0,27.783,27.79,27.4476,27.5524,535600.0
2008-10-01 09:30:00,38.96,39.33,38.51,39.29,340600.0,27.224,27.4826,26.9096,27.4546,340600.0
2008-10-01 10:00:00,39.27,39.3,38.59,38.76,316700.0,27.4406,27.4616,26.9655,27.0843,316700.0
2008-10-01 10:30:00,38.78,38.91,38.55,38.69,375600.0,27.0982,27.1891,26.9375,27.0354,375600.0
2008-10-01 11:00:00,38.69,39.09,38.61,39.0,245500.0,27.0354,27.3149,26.9795,27.252,245500.0
2008-10-01 11:30:00,39.0,39.0,38.71,38.82,192500.0,27.252,27.252,27.0493,27.1262,192500.0
2008-10-01 12:00:00,38.81,39.1,38.76,38.93,180600.0,27.1192,27.3219,27.0843,27.2031,180600.0
2008-10-01 12:30:00,38.95,39.19,38.87,38.92,160300.0,27.217,27.3847,27.1611,27.1961,160300.0
2008-10-01 13:00:00,38.91,38.91,38.35,38.56,333000.0,27.1891,27.1891,26.7978,26.9445,333000.0
2008-10-01 13:30:00,38.56,39.04,38.4,38.58,260600.0,26.9445,27.2799,26.8327,26.9585,260600.0
2008-10-01 14:00:00,38.57,38.78,38.46,38.66,143300.0,26.9515,27.0982,26.8746,27.0144,143300.0
2008-10-01 14:30:00,38.66,38.7,38.43,38.57,199400.0,27.0144,27.0423,26.8537,26.9515,199400.0
2008-10-01 15:00:00,38.56,38.65,38.39,38.45,249200.0,26.9445,27.0074,26.8257,26.8677,249200.0
2008-10-01 15:30:00,38.48,38.74,38.41,38.72,310500.0,26.8886,27.0703,26.8397,27.0563,310500.0
2008-10-02 09:30:00,38.36,38.9,38.2,38.2,223400.0,26.8048,27.1821,26.693,26.693,223400.0
2008-10-02 10:00:00,38.21,38.23,37.97,38.07,323900.0,26.6999,26.7139,26.5322,26.6021,323900.0
2008-10-02 10:30:00,38.06,38.32,37.78,37.98,250500.0,26.5951,26.7768,26.3995,26.5392,250500.0
2008-10-02 11:00:00,37.98,38.03,37.56,37.73,230000.0,26.5392,26.5742,26.2457,26.3645,230000.0
2008-10-02 11:30:00,37.71,37.9,37.56,37.81,155700.0,26.3506,26.4833,26.2457,26.4204,155700.0
2008-10-02 12:00:00,37.81,37.9,37.53,37.68,111500.0,26.4204,26.4833,26.2248,26.3296,111500.0
2008-10-02 12:30:00,37.69,37.84,37.58,37.71,100000.0,26.3366,26.4414,26.2597,26.3506,100000.0
2008-10-02 13:00:00,37.72,37.72,37.22,37.38,124000.0,26.3576,26.3576,26.0082,26.12,124000.0
2008-10-02 13:30:00,37.38,37.77,37.26,37.4,154100.0,26.12,26.3925,26.0361,26.1339,154100.0
2008-10-02 14:00:00,37.41,37.75,37.25,37.38,169600.0,26.1409,26.3785,26.0291,26.12,169600.0
2008-10-02 14:30:00,37.39,37.46,37.19,37.38,162800.0,26.127,26.1759,25.9872,26.12,162800.0
2008-10-02 15:00:00,37.37,37.55,37.22,37.26,266000.0,26.113,26.2388,26.0082,26.0361,266000.0
2008-10-02 15:30:00,37.26,37.52,37.01,37.5,538600.0,26.0361,26.2178,25.8614,26.2038,538600.0
2008-10-03 09:30:00,37.97,38.41,37.54,37.78,258500.0,26.5322,26.8397,26.2318,26.3995,258500.0
2008-10-03 10:00:00,37.78,38.09,37.63,37.74,210700.0,26.3995,26.6161,26.2947,26.3715,210700.0
2008-10-03 10:30:00,37.76,37.94,37.38,37.91,165600.0,26.3855,26.5113,26.12,26.4903,165600.0
2008-10-03 11:00:00,37.92,38.09,37.55,38.01,116300.0,26.4973,26.6161,26.2388,26.5602,116300.0
2008-10-03 11:30:00,38.04,38.06,37.56,37.64,141800.0,26.5812,26.5951,26.2457,26.3016,141800.0
2008-10-03 12:00:00,37.65,37.83,37.54,37.79,117900.0,26.3086,26.4344,26.2318,26.4065,117900.0
2008-10-03 12:30:00,37.77,37.98,37.72,37.91,140200.0,26.3925,26.5392,26.3576,26.4903,140200.0
2008-10-03 13:00:00,37.92,38.0,37.25,37.32,286700.0,26.4973,26.5532,26.0291,26.078,286700.0
2008-10-03 13:30:00,37.32,37.43,36.52,37.01,340300.0,26.078,26.1549,25.519,25.8614,340300.0
2008-10-03 14:00:00,37.01,37.37,36.81,36.83,324100.0,25.8614,26.113,25.7217,25.7356,324100.0
2008-10-03 14:30:00,36.83,36.91,36.18,36.78,220300.0,25.7356,25.7915,25.2814,25.7007,220300.0
2008-10-03 15:00:00,36.79,37.0,36.44,36.62,231400.0,25.7077,25.8544,25.4631,25.5889,231400.0
2008-10-03 15:30:00,36.62,36.71,35.78,36.15,604600.0,25.5889,25.6518,25.0019,25.2605,604600.0
2008-10-06 09:30:00,35.02,35.55,34.82,34.86,471100.0,24.4709,24.8412,24.3311,24.3591,471100.0
2008-10-06 10:00:00,34.86,35.06,34.56,34.94,335300.0,24.3591,24.4988,24.1494,24.415,335300.0
2008-10-06 10:30:00,34.94,34.99,34.25,34.98,482800.0,24.415,24.4499,23.9328,24.4429,482800.0
2008-10-06 11:00:00,34.97,35.35,34.86,35.29,297400.0,24.4359,24.7015,24.3591,24.6595,297400.0
2008-10-06 11:30:00,35.3,35.3,34.53,34.88,212300.0,24.6665,24.6665,24.1285,24.373,212300.0
2008-10-06 12:00:00,34.85,35.13,34.7,34.92,141700.0,24.3521,24.5477,24.2473,24.401,141700.0
2008-10-06 12:30:00,34.93,35.0,34.66,34.77,211500.0,24.408,24.4569,24.2193,24.2962,211500.0
2008-10-06 13:00:00,34.77,34.99,34.59,34.96,204900.0,24.2962,24.4499,24.1704,24.4289,204900.0
2008-10-06 13:30:00,34.99,35.11,34.89,34.9,369500.0,24.4499,24.5338,24.38,24.387,369500.0
2008-10-06 14:00:00,34.9,34.96,34.44,34.47,248000.0,24.387,24.4289,24.0656,24.0866,248000.0
2008-10-06 14:30:00,34.47,34.64,34.25,34.41,374500.0,24.0866,24.2053,23.9328,24.0446,374500.0
2008-10-06 15:00:00,34.4,35.12,34.17,34.99,776200.0,24.0376,24.5408,23.8769,24.4499,776200.0
2008-10-06 15:30:00,34.98,35.47,34.79,35.16,952300.0,24.4429,24.7853,24.3102,24.5687,952300.0
2008-10-07 09:30:00,35.27,36.23,34.55,34.67,265400.0,24.6456,25.3164,24.1425,24.2263,265400.0
2008-10-07 10:00:00,34.7,35.41,34.31,35.32,358200.0,24.2473,24.7434,23.9748,24.6805,358200.0
2008-10-07 10:30:00,35.28,35.36,34.55,34.62,235700.0,24.6526,24.7085,24.1425,24.1914,235700.0
2008-10-07 11:00:00,34.63,34.66,34.04,34.06,238100.0,24.1984,24.2193,23.7861,23.8001,238100.0
2008-10-07 11:30:00,34.05,34.52,34.01,34.43,234200.0,23.7931,24.1215,23.7651,24.0586,234200.0
2008-10-07 12:00:00,34.45,34.57,34.0,34.13,213900.0,24.0726,24.1564,23.7581,23.849,213900.0
2008-10-07 12:30:00,34.13,34.24,33.73,33.97,206600.0,23.849,23.9258,23.5695,23.7372,206600.0
2008-10-07 13:00:00,33.98,34.38,33.51,33.7,151800.0,23.7442,24.0237,23.4157,23.5485,151800.0
2008-10-07 13:30:00,33.72,34.1,33.27,33.44,215400.0,23.5625,23.828,23.248,23.3668,215400.0
2008-10-07 14:00:00,33.42,34.43,33.37,34.25,292600.0,23.3528,24.0586,23.3179,23.9328,292600.0
2008-10-07 14:30:00,34.27,34.53,33.86,33.91,281900.0,23.9468,24.1285,23.6603,23.6952,281900.0
2008-10-07 15:00:00,33.91,34.08,33.35,33.6,271500.0,23.6952,23.814,23.3039,23.4786,271500.0
2008-10-07 15:30:00,33.6,33.98,33.5,33.6,399800.0,23.4786,23.7442,23.4087,23.4786,399800.0
2008-10-08 09:30:00,32.44,35.14,32.44,34.73,789400.0,22.6681,24.5547,22.6681,24.2682,789400.0
2008-10-08 10:00:00,34.71,34.96,33.25,33.44,531800.0,24.2543,24.4289,23.2341,23.3668,531800.0
2008-10-08 10:30:00,33.45,34.06,33.1,33.8,414100.0,23.3738,23.8001,23.1292,23.6184,414100.0
2008-10-08 11:00:00,33.77,34.09,33.35,33.47,234100.0,23.5974,23.821,23.3039,23.3878,234100.0
2008-10-08 11:30:00,33.5,33.76,33.02,33.68,391600.0,23.4087,23.5904,23.0733,23.5345,391600.0
2008-10-08 12:00:00,33.68,33.69,32.92,32.99,201300.0,23.5345,23.5415,23.0035,23.0524,201300.0
2008-10-08 12:30:00,32.95,33.2,32.74,32.96,208600.0,23.0244,23.1991,22.8777,23.0314,208600.0
2008-10-08 13:00:00,32.94,33.63,32.94,33.21,257100.0,23.0174,23.4996,23.0174,23.2061,257100.0
2008-10-08 13:30:00,33.22,33.93,33.05,33.76,216700.0,23.2131,23.7092,23.0943,23.5904,216700.0
2008-10-08 14:00:00,33.75,34.0,33.53,33.61,320700.0,23.5834,23.7581,23.4297,23.4856,320700.0
2008-10-08 14:30:00,33.6,33.75,33.04,33.24,202600.0,23.4786,23.5834,23.0873,23.2271,202600.0
2008-10-08 15:00:00,33.23,33.29,32.62,33.0,354200.0,23.2201,23.262,22.7938,23.0594,354200.0
2008-10-08 15:30:00,32.99,33.21,32.33,32.5,620900.0,23.0524,23.2061,22.5912,22.71,620900.0
2008-10-09 09:30:00,30.61,31.03,29.99,30.26,1587000.0,21.3893,21.6828,20.9561,21.1447,1587000.0
2008-10-09 10:00:00,30.26,30.39,29.61,29.64,1222500.0,21.1447,21.2356,20.6905,20.7115,1222500.0
2008-10-09 10:30:00,29.64,29.93,29.41,29.54,756200.0,20.7115,20.9141,20.5508,20.6416,756200.0
2008-10-09 11:00:00,29.53,29.76,29.1,29.71,531400.0,20.6346,20.7954,20.3342,20.7604,531400.0
2008-10-09 11:30:00,29.71,29.98,29.47,29.72,336500.0,20.7604,20.9491,20.5927,20.7674,336500.0
2008-10-09 12:00:00,29.68,29.95,29.55,29.63,325200.0,20.7395,20.9281,20.6486,20.7045,325200.0
2008-10-09 12:30:00,29.65,29.73,29.21,29.34,366200.0,20.7185,20.7744,20.411,20.5019,366200.0
2008-10-09 13:00:00,29.33,29.45,29.1,29.33,298200.0,20.4949,20.5787,20.3342,20.4949,298200.0
2008-10-09 13:30:00,29.3,29.48,28.72,28.85,368400.0,20.4739,20.5997,20.0686,20.1595,368400.0
2008-10-09 14:00:00,28.84,29.0,28.4,28.42,479400.0,20.1525,20.2643,19.845,19.859,479400.0
2008-10-09 14:30:00,28.41,28.68,28.22,28.22,386300.0,19.852,20.0407,19.7192,19.7192,386300.0
2008-10-09 15:00:00,28.22,28.26,27.8,27.8,510900.0,19.7192,19.7472,19.4258,19.4258,510900.0
2008-10-09 15:30:00,27.8,28.23,27.17,27.98,831800.0,19.4258,19.7262,18.9855,19.5515,831800.0
2008-10-10 09:30:00,24.63,28.99,24.51,27.69,1205400.0,17.2107,20.2573,17.1268,19.3489,1205400.0
2008-10-10 10:00:00,27.73,30.07,27.55,28.02,1092200.0,19.3769,21.012,19.2511,19.5795,1092200.0
2008-10-10 10:30:00,28.0,28.3,27.02,27.71,503800.0,19.5655,19.7752,18.8807,19.3629,503800.0
2008-10-10 11:00:00,27.69,27.94,27.0,27.03,421600.0,19.3489,19.5236,18.8668,18.8877,421600.0
2008-10-10 11:30:00,27.02,27.21,26.71,26.92,321900.0,18.8807,19.0135,18.6641,18.8109,321900.0
2008-10-10 12:00:00,26.91,27.34,26.69,26.78,678100.0,18.8039,19.1043,18.6501,18.713,678100.0
2008-10-10 12:30:00,26.76,27.1,26.52,26.73,598300.0,18.699,18.9366,18.5313,18.6781,598300.0
2008-10-10 13:00:00,26.74,26.75,25.82,26.29,686700.0,18.6851,18.6921,18.0422,18.3706,686700.0
2008-10-10 13:30:00,26.29,26.35,25.54,26.03,687700.0,18.3706,18.4126,17.8465,18.1889,687700.0
2008-10-10 14:00:00,26.06,26.71,25.69,25.72,700400.0,18.2099,18.6641,17.9514,17.9723,700400.0
2008-10-10 14:30:00,25.74,26.35,25.63,26.09,683200.0,17.9863,18.4126,17.9094,18.2309,683200.0
2008-10-10 15:00:00,26.09,27.21,25.98,27.15,1175200.0,18.2309,19.0135,18.154,18.9716,1175200.0
2008-10-10 15:30:00,27.15,28.09,26.62,27.17,1440900.0,18.9716,19.6284,18.6012,18.9855,1440900.0
2008-10-13 09:30:00,28.4,28.86,27.73,27.87,598400.0,19.845,20.1665,19.3769,19.4747,598400.0
2008-10-13 10:00:00,27.86,28.28,27.68,28.25,570200.0,19.4677,19.7612,19.3419,19.7402,570200.0
2008-10-13 10:30:00,28.25,28.59,28.16,28.44,377600.0,19.7402,19.9778,19.6773,19.873,377600.0
2008-10-13 11:00:00,28.43,28.85,28.39,28.75,283000.0,19.866,20.1595,19.838,20.0896,283000.0
2008-10-13 11:30:00,28.74,28.93,28.64,28.72,163300.0,20.0826,20.2154,20.0127,20.0686,163300.0
2008-10-13 12:00:00,28.7,28.78,28.57,28.64,227200.0,20.0547,20.1106,19.9638,20.0127,227200.0
2008-10-13 12:30:00,28.63,28.72,28.52,28.71,367000.0,20.0057,20.0686,19.9289,20.0616,367000.0
2008-10-13 13:00:00,28.7,28.78,28.58,28.59,252600.0,20.0547,20.1106,19.9708,19.9778,252600.0
2008-10-13 13:30:00,28.59,28.61,28.15,28.31,696000.0,19.9778,19.9918,19.6703,19.7821,696000.0
2008-10-13 14:00:00,28.32,28.39,28.17,28.19,157000.0,19.7891,19.838,19.6843,19.6983,157000.0
2008-10-13 14:30:00,28.2,28.52,28.17,28.52,230200.0,19.7053,19.9289,19.6843,19.9289,230200.0
2008-10-13 15:00:00,28.52,28.95,28.5,28.9,358300.0,19.9289,20.2294,19.9149,20.1944,358300.0
2008-10-13 15:30:00,28.9,29.76,28.78,29.75,778200.0,20.1944,20.7954,20.1106,20.7884,778200.0
2008-10-14 09:30:00,31.02,31.23,29.48,29.51,689400.0,21.6758,21.8225,20.5997,20.6207,689400.0
2008-10-14 10:00:00,29.52,29.99,29.31,29.67,480900.0,20.6276,20.9561,20.4809,20.7325,480900.0
2008-10-14 10:30:00,29.72,29.83,29.02,29.74,420100.0,20.7674,20.8443,20.2783,20.7814,420100.0
2008-10-14 11:00:00,29.74,29.99,29.39,29.85,269700.0,20.7814,20.9561,20.5368,20.8582,269700.0
2008-10-14 11:30:00,29.85,30.06,29.2,29.32,294600.0,20.8582,21.005,20.404,20.4879,294600.0
2008-10-14 12:00:00,29.3,29.36,29.04,29.28,260600.0,20.4739,20.5158,20.2922,20.4599,260600.0
2008-10-14 12:30:00,29.28,29.52,29.14,29.23,193300.0,20.4599,20.6276,20.3621,20.425,193300.0
2008-10-14 13:00:00,29.23,29.25,28.77,28.86,177400.0,20.425,20.439,20.1036,20.1665,177400.0
2008-10-14 13:30:00,28.86,29.09,28.63,28.74,144800.0,20.1665,20.3272,20.0057,20.0826,144800.0
2008-10-14 14:00:00,28.74,28.87,28.39,28.68,326800.0,20.0826,20.1734,19.838,20.0407,326800.0
2008-10-14 14:30:00,28.68,28.81,28.1,28.31,305200.0,20.0407,20.1315,19.6354,19.7821,305200.0
2008-10-14 15:00:00,28.32,28.77,28.16,28.43,540100.0,19.7891,20.1036,19.6773,19.866,540100.0
2008-10-14 15:30:00,28.44,28.56,27.92,28.42,766100.0,19.873,19.9568,19.5096,19.859,766100.0
2008-10-15 09:30:00,29.09,29.17,28.13,28.27,434000.0,20.3272,20.3831,19.6564,19.7542,434000.0
2008-10-15 10:00:00,28.27,28.62,28.03,28.59,483600.0,19.7542,19.9988,19.5865,19.9778,483600.0
2008-10-15 10:30:00,28.58,29.05,28.38,28.51,443300.0,19.9708,20.2992,19.8311,19.9219,443300.0
2008-10-15 11:00:00,28.51,28.75,28.35,28.6,281800.0,19.9219,20.0896,19.8101,19.9848,281800.0
2008-10-15 11:30:00,28.57,28.73,28.37,28.56,186100.0,19.9638,20.0756,19.8241,19.9568,186100.0
2008-10-15 12:00:00,28.56,28.79,28.49,28.64,212300.0,19.9568,20.1175,19.9079,20.0127,212300.0
2008-10-15 12:30:00,28.64,28.91,28.64,28.67,193900.0,20.0127,20.2014,20.0127,20.0337,193900.0
2008-10-15 13:00:00,28.68,28.76,28.5,28.6,187200.0,20.0407,20.0966,19.9149,19.9848,187200.0
2008-10-15 13:30:00,28.62,28.64,28.1,28.19,337100.0,19.9988,20.0127,19.6354,19.6983,337100.0
2008-10-15 14:00:00,28.21,28.35,27.94,28.3,263800.0,19.7123,19.8101,19.5236,19.7752,263800.0
2008-10-15 14:30:00,28.29,28.58,28.2,28.21,250700.0,19.7682,19.9708,19.7053,19.7123,250700.0
2008-10-15 15:00:00,28.21,28.59,28.0,28.3,382300.0,19.7123,19.9778,19.5655,19.7752,382300.0
2008-10-15 15:30:00,28.3,28.34,27.67,27.8,755300.0,19.7752,19.8031,19.3349,19.4258,755300.0
2008-10-16 09:30:00,27.27,28.61,27.13,28.06,525900.0,19.0554,19.9918,18.9576,19.6074,525900.0
2008-10-16 10:00:00,28.09,28.1,26.84,26.95,353500.0,19.6284,19.6354,18.7549,18.8318,353500.0
2008-10-16 10:30:00,26.94,26.99,26.42,26.78,412600.0,18.8248,18.8598,18.4615,18.713,412600.0
2008-10-16 11:00:00,26.8,26.95,26.24,26.84,245900.0,18.727,18.8318,18.3357,18.7549,245900.0
2008-10-16 11:30:00,26.85,28.01,26.84,27.58,297300.0,18.7619,19.5725,18.7549,19.272,297300.0
2008-10-16 12:00:00,27.55,28.5,27.27,27.63,397900.0,19.2511,19.9149,19.0554,19.307,397900.0
2008-10-16 12:30:00,27.62,27.78,26.99,27.09,301700.0,19.3,19.4118,18.8598,18.9296,301700.0
2008-10-16 13:00:00,27.06,27.64,27.03,27.41,150200.0,18.9087,19.314,18.8877,19.1532,150200.0
2008-10-16 13:30:00,27.41,27.91,27.0,27.79,145000.0,19.1532,19.5026,18.8668,19.4188,145000.0
2008-10-16 14:00:00,27.82,27.87,27.21,27.34,114800.0,19.4397,19.4747,19.0135,19.1043,114800.0
2008-10-16 14:30:00,27.35,27.84,27.2,27.67,316100.0,19.1113,19.4537,19.0065,19.3349,316100.0
2008-10-16 15:00:00,27.65,28.8,27.5,28.68,534500.0,19.321,20.1245,19.2161,20.0407,534500.0
2008-10-16 15:30:00,28.69,29.82,28.68,29.25,1081000.0,20.0477,20.8373,20.0407,20.439,1081000.0
2008-10-17 09:30:00,28.5,29.75,28.45,29.66,521700.0,19.9149,20.7884,19.88,20.7255,521700.0
2008-10-17 10:00:00,29.73,30.06,29.17,29.41,419200.0,20.7744,21.005,20.3831,20.5508,419200.0
2008-10-17 10:30:00,29.43,29.62,29.13,29.6,328500.0,20.5648,20.6975,20.3551,20.6836,328500.0
2008-10-17 11:00:00,29.59,29.86,29.44,29.56,342700.0,20.6766,20.8652,20.5717,20.6556,342700.0
2008-10-17 11:30:00,29.56,29.99,29.52,29.91,264100.0,20.6556,20.9561,20.6276,20.9002,264100.0
2008-10-17 12:00:00,29.91,30.37,29.89,30.1,343100.0,20.9002,21.2216,20.8862,21.0329,343100.0
2008-10-17 12:30:00,30.1,30.78,29.97,30.72,354800.0,21.0329,21.5081,20.9421,21.4662,354800.0
2008-10-17 13:00:00,30.72,31.01,30.21,30.42,370100.0,21.4662,21.6688,21.1098,21.2565,370100.0
2008-10-17 13:30:00,30.43,30.89,30.31,30.45,199400.0,21.2635,21.585,21.1797,21.2775,199400.0
2008-10-17 14:00:00,30.45,30.72,29.99,30.1,181100.0,21.2775,21.4662,20.9561,21.0329,181100.0
2008-10-17 14:30:00,30.09,30.22,29.56,30.08,265900.0,21.0259,21.1168,20.6556,21.019,265900.0
2008-10-17 15:00:00,30.08,30.42,29.86,30.17,487400.0,21.019,21.2565,20.8652,21.0818,487400.0
2008-10-17 15:30:00,30.17,30.34,29.81,30.0,671200.0,21.0818,21.2006,20.8303,20.9631,671200.0
2008-10-20 09:30:00,30.42,30.79,29.56,30.3,301100.0,21.2565,21.5151,20.6556,21.1727,301100.0
2008-10-20 10:00:00,30.32,30.58,29.7,29.76,362800.0,21.1867,21.3683,20.7534,20.7954,362800.0
2008-10-20 10:30:00,29.76,30.14,29.69,29.86,253600.0,20.7954,21.0609,20.7464,20.8652,253600.0
2008-10-20 11:00:00,29.87,29.94,29.5,29.71,359000.0,20.8722,20.9211,20.6137,20.7604,359000.0
2008-10-20 11:30:00,29.73,29.81,29.35,29.62,213400.0,20.7744,20.8303,20.5089,20.6975,213400.0
2008-10-20 12:00:00,29.63,29.69,29.38,29.49,187400.0,20.7045,20.7464,20.5298,20.6067,187400.0
2008-10-20 12:30:00,29.49,29.67,29.25,29.35,190500.0,20.6067,20.7325,20.439,20.5089,190500.0
2008-10-20 13:00:00,29.34,29.6,29.1,29.26,143500.0,20.5019,20.6836,20.3342,20.446,143500.0
2008-10-20 13:30:00,29.27,29.37,29.1,29.11,181900.0,20.453,20.5228,20.3342,20.3412,181900.0
2008-10-20 14:00:00,29.12,29.27,28.94,29.04,348800.0,20.3481,20.453,20.2224,20.2922,348800.0
2008-10-20 14:30:00,29.05,29.36,28.98,29.21,178700.0,20.2992,20.5158,20.2503,20.411,178700.0
2008-10-20 15:00:00,29.22,29.36,29.09,29.26,174500.0,20.418,20.5158,20.3272,20.446,174500.0
2008-10-20 15:30:00,29.26,29.65,29.14,29.59,343300.0,20.446,20.7185,20.3621,20.6766,343300.0
2008-10-21 09:30:00,29.08,30.16,28.83,29.86,208700.0,20.3202,21.0749,20.1455,20.8652,208700.0
2008-10-21 10:00:00,29.87,30.33,29.83,30.05,231600.0,20.8722,21.1937,20.8443,20.998,231600.0
2008-10-21 10:30:00,30.03,30.24,29.73,29.73,183900.0,20.984,21.1308,20.7744,20.7744,183900.0
2008-10-21 11:00:00,29.72,29.84,29.54,29.68,195600.0,20.7674,20.8513,20.6416,20.7395,195600.0
2008-10-21 11:30:00,29.65,29.66,28.97,29.03,249200.0,20.7185,20.7255,20.2433,20.2853,249200.0
2008-10-21 12:00:00,29.01,29.32,28.98,29.13,123300.0,20.2713,20.4879,20.2503,20.3551,123300.0
2008-10-21 12:30:00,29.11,29.38,28.93,28.95,162100.0,20.3412,20.5298,20.2154,20.2294,162100.0
2008-10-21 13:00:00,28.95,29.54,28.92,29.44,165400.0,20.2294,20.6416,20.2084,20.5717,165400.0
2008-10-21 13:30:00,29.43,29.61,29.35,29.43,89800.0,20.5648,20.6905,20.5089,20.5648,89800.0
2008-10-21 14:00:00,29.46,29.79,29.4,29.73,128900.0,20.5857,20.8163,20.5438,20.7744,128900.0
2008-10-21 14:30:00,29.74,30.21,29.72,29.8,148200.0,20.7814,21.1098,20.7674,20.8233,148200.0
2008-10-21 15:00:00,29.8,30.04,29.42,29.51,194300.0,20.8233,20.991,20.5578,20.6207,194300.0
2008-10-21 15:30:00,29.51,29.72,29.36,29.5,488100.0,20.6207,20.7674,20.5158,20.6137,488100.0
2008-10-22 09:30:00,28.86,29.34,27.54,27.56,525600.0,20.1665,20.5019,19.2441,19.2581,525600.0
2008-10-22 10:00:00,27.59,27.79,27.13,27.29,438000.0,19.279,19.4188,18.9576,19.0694,438000.0
2008-10-22 10:30:00,27.27,27.88,27.23,27.49,285900.0,19.0554,19.4817,19.0275,19.2091,285900.0
2008-10-22 11:00:00,27.5,27.55,27.19,27.41,228600.0,19.2161,19.2511,18.9995,19.1532,228600.0
2008-10-22 11:30:00,27.42,27.65,27.32,27.38,229200.0,19.1602,19.321,19.0904,19.1323,229200.0
2008-10-22 12:00:00,27.39,27.45,27.18,27.38,106400.0,19.1393,19.1812,18.9925,19.1323,106400.0
2008-10-22 12:30:00,27.38,27.41,27.21,27.26,89300.0,19.1323,19.1532,19.0135,19.0484,89300.0
2008-10-22 13:00:00,27.26,27.26,26.6,26.72,206700.0,19.0484,19.0484,18.5872,18.6711,206700.0
2008-10-22 13:30:00,26.74,26.96,26.6,26.82,548800.0,18.6851,18.8388,18.5872,18.741,548800.0
2008-10-22 14:00:00,26.81,27.09,26.75,27.04,268100.0,18.734,18.9296,18.6921,18.8947,268100.0
2008-10-22 14:30:00,27.04,27.17,26.92,27.16,358100.0,18.8947,18.9855,18.8109,18.9786,358100.0
2008-10-22 15:00:00,27.16,27.26,26.87,26.9,318100.0,18.9786,19.0484,18.7759,18.7969,318100.0
2008-10-22 15:30:00,26.9,27.63,26.55,27.59,1069700.0,18.7969,19.307,18.5523,19.279,1069700.0
2008-10-23 09:30:00,27.74,27.91,26.64,26.99,449100.0,19.3838,19.5026,18.6152,18.8598,449100.0
2008-10-23 10:00:00,26.99,27.13,26.54,26.64,352400.0,18.8598,18.9576,18.5453,18.6152,352400.0
2008-10-23 10:30:00,26.61,27.56,26.5,27.51,319500.0,18.5942,19.2581,18.5174,19.2231,319500.0
2008-10-23 11:00:00,27.51,27.73,26.82,26.91,234100.0,19.2231,19.3769,18.741,18.8039,234100.0
2008-10-23 11:30:00,26.9,26.97,26.54,26.67,133100.0,18.7969,18.8458,18.5453,18.6362,133100.0
2008-10-23 12:00:00,26.67,26.67,25.92,25.98,322600.0,18.6362,18.6362,18.1121,18.154,322600.0
2008-10-23 12:30:00,26.0,26.21,25.69,25.91,240400.0,18.168,18.3147,17.9514,18.1051,240400.0
2008-10-23 13:00:00,25.9,26.31,25.74,25.92,212900.0,18.0981,18.3846,17.9863,18.1121,212900.0
2008-10-23 13:30:00,25.91,26.07,25.62,25.78,247200.0,18.1051,18.2169,17.9025,18.0143,247200.0
2008-10-23 14:00:00,25.78,25.78,25.1,25.48,182400.0,18.0143,18.0143,17.5391,17.8046,182400.0
2008-10-23 14:30:00,25.46,25.82,25.24,25.43,250600.0,17.7906,18.0422,17.6369,17.7697,250600.0
2008-10-23 15:00:00,25.45,26.16,25.25,25.84,456600.0,17.7837,18.2798,17.6439,18.0562,456600.0
2008-10-23 15:30:00,25.83,26.25,25.35,26.16,565900.0,18.0492,18.3427,17.7138,18.2798,565900.0
2008-10-24 09:30:00,24.39,25.45,24.0,25.02,559200.0,17.043,17.7837,16.7704,17.4832,559200.0
2008-10-24 10:00:00,25.04,25.55,24.6,24.77,356400.0,17.4972,17.8535,17.1897,17.3085,356400.0
2008-10-24 10:30:00,24.75,25.03,24.41,24.83,345900.0,17.2945,17.4902,17.0569,17.3504,345900.0
2008-10-24 11:00:00,24.84,25.17,24.62,25.1,297700.0,17.3574,17.588,17.2037,17.5391,297700.0
2008-10-24 11:30:00,25.12,25.46,24.92,25.1,230400.0,17.5531,17.7906,17.4133,17.5391,230400.0
2008-10-24 12:00:00,25.1,25.3,24.81,24.85,183000.0,17.5391,17.6788,17.3364,17.3644,183000.0
2008-10-24 12:30:00,24.87,24.94,24.5,24.87,173800.0,17.3784,17.4273,17.1198,17.3784,173800.0
2008-10-24 13:00:00,24.86,25.22,24.85,24.98,75800.0,17.3714,17.6229,17.3644,17.4552,75800.0
2008-10-24 13:30:00,24.94,24.96,24.47,24.52,134900.0,17.4273,17.4413,17.0989,17.1338,134900.0
2008-10-24 14:00:00,24.54,24.77,24.32,24.7,151000.0,17.1478,17.3085,16.9941,17.2596,151000.0
2008-10-24 14:30:00,24.71,25.24,24.7,25.22,182100.0,17.2666,17.6369,17.2596,17.6229,182100.0
2008-10-24 15:00:00,25.2,25.48,24.67,25.16,260700.0,17.609,17.8046,17.2386,17.581,260700.0
2008-10-24 15:30:00,25.12,25.32,24.73,24.99,401000.0,17.5531,17.6928,17.2805,17.4622,401000.0
2008-10-27 09:30:00,24.59,26.25,24.59,26.09,190900.0,17.1827,18.3427,17.1827,18.2309,190900.0
2008-10-27 10:00:00,26.08,26.33,25.53,25.71,353200.0,18.2239,18.3986,17.8396,17.9653,353200.0
2008-10-27 10:30:00,25.73,26.15,25.38,26.07,192700.0,17.9793,18.2728,17.7347,18.2169,192700.0
2008-10-27 11:00:00,26.05,26.43,25.84,26.16,213100.0,18.2029,18.4685,18.0562,18.2798,213100.0
2008-10-27 11:30:00,26.19,26.34,25.95,26.2,159300.0,18.3007,18.4056,18.133,18.3077,159300.0
2008-10-27 12:00:00,26.2,26.51,25.93,25.95,148600.0,18.3077,18.5244,18.1191,18.133,148600.0
2008-10-27 12:30:00,25.92,26.29,25.91,26.24,134900.0,18.1121,18.3706,18.1051,18.3357,134900.0
2008-10-27 13:00:00,26.27,26.28,25.91,26.05,123600.0,18.3567,18.3636,18.1051,18.2029,123600.0
2008-10-27 13:30:00,26.13,26.21,25.85,25.85,113900.0,18.2588,18.3147,18.0632,18.0632,113900.0
2008-10-27 14:00:00,25.86,25.93,25.4,25.41,184900.0,18.0702,18.1191,17.7487,17.7557,184900.0
2008-10-27 14:30:00,25.42,25.51,24.95,24.95,242400.0,17.7627,17.8256,17.4343,17.4343,242400.0
2008-10-27 15:00:00,24.98,25.28,24.92,25.08,315900.0,17.4552,17.6649,17.4133,17.5251,315900.0
2008-10-27 15:30:00,25.09,25.24,24.36,24.38,514300.0,17.5321,17.6369,17.022,17.036,514300.0
2008-10-28 09:30:00,25.11,25.11,24.4,24.69,329300.0,17.5461,17.5461,17.05,17.2526,329300.0
2008-10-28 10:00:00,24.69,24.75,23.83,24.1,368100.0,17.2526,17.2945,16.6517,16.8403,368100.0
2008-10-28 10:30:00,24.1,24.25,23.75,23.82,174200.0,16.8403,16.9451,16.5958,16.6447,174200.0
2008-10-28 11:00:00,23.82,24.25,23.82,24.19,228000.0,16.6447,16.9451,16.6447,16.9032,228000.0
2008-10-28 11:30:00,24.16,24.5,24.14,24.45,124500.0,16.8822,17.1198,16.8683,17.0849,124500.0
2008-10-28 12:00:00,24.42,24.82,24.35,24.75,177700.0,17.0639,17.3434,17.015,17.2945,177700.0
2008-10-28 12:30:00,24.75,25.22,24.7,25.14,194600.0,17.2945,17.6229,17.2596,17.567,194600.0
2008-10-28 13:00:00,25.14,25.74,25.12,25.47,294800.0,17.567,17.9863,17.5531,17.7976,294800.0
2008-10-28 13:30:00,25.47,25.71,25.19,25.29,204600.0,17.7976,17.9653,17.602,17.6719,204600.0
2008-10-28 14:00:00,25.28,25.76,25.2,25.65,201600.0,17.6649,18.0003,17.609,17.9234,201600.0
2008-10-28 14:30:00,25.63,26.71,25.55,26.3,354600.0,17.9094,18.6641,17.8535,18.3776,354600.0
2008-10-28 15:00:00,26.3,27.32,26.0,27.25,458600.0,18.3776,19.0904,18.168,19.0414,458600.0
2008-10-28 15:30:00,27.24,27.89,26.97,27.86,553500.0,19.0345,19.4887,18.8458,19.4677,553500.0
2008-10-29 09:30:00,27.26,27.8,26.54,26.7,366500.0,19.0484,19.4258,18.5453,18.6571,366500.0
2008-10-29 10:00:00,26.7,27.72,26.57,27.44,349700.0,18.6571,19.3699,18.5663,19.1742,349700.0
2008-10-29 10:30:00,27.45,27.6,26.94,27.01,361000.0,19.1812,19.286,18.8248,18.8737,361000.0
2008-10-29 11:00:00,27.0,27.4,26.97,27.32,170300.0,18.8668,19.1463,18.8458,19.0904,170300.0
2008-10-29 11:30:00,27.31,27.44,27.22,27.3,171200.0,19.0834,19.1742,19.0205,19.0764,171200.0
2008-10-29 12:00:00,27.3,27.51,27.25,27.46,103000.0,19.0764,19.2231,19.0414,19.1882,103000.0
2008-10-29 12:30:00,27.47,27.79,27.45,27.72,123600.0,19.1952,19.4188,19.1812,19.3699,123600.0
2008-10-29 13:00:00,27.73,28.24,27.72,28.13,263800.0,19.3769,19.7332,19.3699,19.6564,263800.0
2008-10-29 13:30:00,28.15,28.54,28.05,28.08,208300.0,19.6703,19.9429,19.6005,19.6214,208300.0
2008-10-29 14:00:00,28.08,28.42,27.74,27.82,236500.0,19.6214,19.859,19.3838,19.4397,236500.0
2008-10-29 14:30:00,27.85,28.4,27.33,28.29,390900.0,19.4607,19.845,19.0973,19.7682,390900.0
2008-10-29 15:00:00,28.32,29.4,28.11,28.89,450100.0,19.7891,20.5438,19.6424,20.1874,450100.0
2008-10-29 15:30:00,28.89,29.18,27.7,27.72,627900.0,20.1874,20.3901,19.3559,19.3699,627900.0
2008-10-30 09:30:00,28.5,29.02,28.18,28.34,267700.0,19.9149,20.2783,19.6913,19.8031,267700.0
2008-10-30 10:00:00,28.35,28.61,27.59,27.75,271400.0,19.8101,19.9918,19.279,19.3908,271400.0
2008-10-30 10:30:00,27.74,28.08,27.39,28.02,163400.0,19.3838,19.6214,19.1393,19.5795,163400.0
2008-10-30 11:00:00,27.98,28.34,27.85,27.99,167400.0,19.5515,19.8031,19.4607,19.5585,167400.0
2008-10-30 11:30:00,28.0,28.09,27.07,27.33,179300.0,19.5655,19.6284,18.9157,19.0973,179300.0
2008-10-30 12:00:00,27.33,27.66,27.21,27.26,127900.0,19.0973,19.3279,19.0135,19.0484,127900.0
2008-10-30 12:30:00,27.26,27.67,27.13,27.17,172300.0,19.0484,19.3349,18.9576,18.9855,172300.0
2008-10-30 13:00:00,27.18,27.39,27.02,27.02,151200.0,18.9925,19.1393,18.8807,18.8807,151200.0
2008-10-30 13:30:00,27.02,27.08,26.74,26.97,203400.0,18.8807,18.9227,18.6851,18.8458,203400.0
2008-10-30 14:00:00,26.94,27.01,26.53,26.61,333100.0,18.8248,18.8737,18.5383,18.5942,333100.0
2008-10-30 14:30:00,26.6,26.73,26.5,26.61,466200.0,18.5872,18.6781,18.5174,18.5942,466200.0
2008-10-30 15:00:00,26.61,26.89,26.5,26.69,418200.0,18.5942,18.7899,18.5174,18.6501,418200.0
2008-10-30 15:30:00,26.69,27.2,26.41,27.07,669000.0,18.6501,19.0065,18.4545,18.9157,669000.0
2008-10-31 09:30:00,27.1,27.65,26.99,27.6,260200.0,18.9366,19.321,18.8598,19.286,260200.0
2008-10-31 10:00:00,27.6,27.66,26.92,27.21,354700.0,19.286,19.3279,18.8109,19.0135,354700.0
2008-10-31 10:30:00,27.2,27.43,27.1,27.37,184100.0,19.0065,19.1672,18.9366,19.1253,184100.0
2008-10-31 11:00:00,27.35,28.08,27.34,27.92,247200.0,19.1113,19.6214,19.1043,19.5096,247200.0
2008-10-31 11:30:00,27.92,28.08,27.68,27.88,99700.0,19.5096,19.6214,19.3419,19.4817,99700.0
2008-10-31 12:00:00,27.86,28.0,27.62,28.0,117900.0,19.4677,19.5655,19.3,19.5655,117900.0
2008-10-31 12:30:00,27.98,28.02,27.63,27.87,131800.0,19.5515,19.5795,19.307,19.4747,131800.0
2008-10-31 13:00:00,27.89,28.66,27.87,28.56,145600.0,19.4887,20.0267,19.4747,19.9568,145600.0
2008-10-31 13:30:00,28.57,28.8,28.44,28.54,189000.0,19.9638,20.1245,19.873,19.9429,189000.0
2008-10-31 14:00:00,28.52,29.07,28.43,28.76,370800.0,19.9289,20.3132,19.866,20.0966,370800.0
2008-10-31 14:30:00,28.78,28.96,28.63,28.95,211300.0,20.1106,20.2363,20.0057,20.2294,211300.0
2008-10-31 15:00:00,28.95,29.36,28.36,28.41,423200.0,20.2294,20.5158,19.8171,19.852,423200.0
2008-10-31 15:30:00,28.4,29.05,28.3,28.92,581800.0,19.845,20.2992,19.7752,20.2084,581800.0
2008-11-03 09:30:00,28.92,29.97,28.92,29.47,306700.0,20.2084,20.9421,20.2084,20.5927,306700.0
2008-11-03 10:00:00,29.45,29.67,28.77,28.95,266900.0,20.5787,20.7325,20.1036,20.2294,266900.0
2008-11-03 10:30:00,28.94,29.28,28.78,29.04,104300.0,20.2224,20.4599,20.1106,20.2922,104300.0
2008-11-03 11:00:00,29.05,29.07,28.72,28.88,83700.0,20.2992,20.3132,20.0686,20.1804,83700.0
2008-11-03 11:30:00,28.89,29.04,28.62,28.71,131100.0,20.1874,20.2922,19.9988,20.0616,131100.0
2008-11-03 12:00:00,28.71,28.73,28.2,28.31,185500.0,20.0616,20.0756,19.7053,19.7821,185500.0
2008-11-03 12:30:00,28.31,28.35,27.85,27.85,116800.0,19.7821,19.8101,19.4607,19.4607,116800.0
2008-11-03 13:00:00,27.84,27.99,27.68,27.69,148200.0,19.4537,19.5585,19.3419,19.3489,148200.0
2008-11-03 13:30:00,27.69,27.81,27.41,27.44,182300.0,19.3489,19.4328,19.1532,19.1742,182300.0
2008-11-03 14:00:00,27.44,27.46,27.03,27.4,123900.0,19.1742,19.1882,18.8877,19.1463,123900.0
2008-11-03 14:30:00,27.4,27.58,27.27,27.36,108400.0,19.1463,19.272,19.0554,19.1183,108400.0
2008-11-03 15:00:00,27.38,27.38,26.9,26.98,347700.0,19.1323,19.1323,18.7969,18.8528,347700.0
2008-11-03 15:30:00,26.98,27.03,26.88,26.99,613400.0,18.8528,18.8877,18.7829,18.8598,613400.0
2008-11-04 09:30:00,27.5,27.5,25.53,25.53,397300.0,19.2161,19.2161,17.8396,17.8396,397300.0
2008-11-04 10:00:00,25.53,25.85,25.28,25.83,492900.0,17.8396,18.0632,17.6649,18.0492,492900.0
2008-11-04 10:30:00,25.82,26.56,25.79,26.56,308600.0,18.0422,18.5593,18.0212,18.5593,308600.0
2008-11-04 11:00:00,26.55,26.73,26.44,26.44,182300.0,18.5523,18.6781,18.4754,18.4754,182300.0
2008-11-04 11:30:00,26.43,26.63,26.41,26.57,147500.0,18.4685,18.6082,18.4545,18.5663,147500.0
2008-11-04 12:00:00,26.57,26.6,26.18,26.25,106600.0,18.5663,18.5872,18.2938,18.3427,106600.0
2008-11-04 12:30:00,26.24,26.44,26.2,26.4,78300.0,18.3357,18.4754,18.3077,18.4475,78300.0
2008-11-04 13:00:00,26.4,26.55,26.37,26.52,120800.0,18.4475,18.5523,18.4265,18.5313,120800.0
2008-11-04 13:30:00,26.51,26.53,26.33,26.4,140300.0,18.5244,18.5383,18.3986,18.4475,140300.0
2008-11-04 14:00:00,26.41,26.42,26.21,26.34,138200.0,18.4545,18.4615,18.3147,18.4056,138200.0
2008-11-04 14:30:00,26.33,26.45,26.08,26.23,134100.0,18.3986,18.4824,18.2239,18.3287,134100.0
2008-11-04 15:00:00,26.2,26.39,26.05,26.36,155500.0,18.3077,18.4405,18.2029,18.4195,155500.0
2008-11-04 15:30:00,26.36,26.63,26.35,26.57,293200.0,18.4195,18.6082,18.4126,18.5663,293200.0
2008-11-05 09:30:00,26.13,26.89,26.07,26.64,319200.0,18.2588,18.7899,18.2169,18.6152,319200.0
2008-11-05 10:00:00,26.62,27.51,26.62,27.08,192000.0,18.6012,19.2231,18.6012,18.9227,192000.0
2008-11-05 10:30:00,27.1,27.57,27.1,27.29,206000.0,18.9366,19.265,18.9366,19.0694,206000.0
2008-11-05 11:00:00,27.3,27.71,27.26,27.43,165700.0,19.0764,19.3629,19.0484,19.1672,165700.0
2008-11-05 11:30:00,27.41,27.48,27.1,27.24,142600.0,19.1532,19.2022,18.9366,19.0345,142600.0
2008-11-05 12:00:00,27.24,27.24,26.83,26.85,121900.0,19.0345,19.0345,18.748,18.7619,121900.0
2008-11-05 12:30:00,26.87,27.03,26.79,27.01,146200.0,18.7759,18.8877,18.72,18.8737,146200.0
2008-11-05 13:00:00,27.01,27.18,26.94,26.97,130000.0,18.8737,18.9925,18.8248,18.8458,130000.0
2008-11-05 13:30:00,26.98,27.07,26.77,26.98,161800.0,18.8528,18.9157,18.706,18.8528,161800.0
2008-11-05 14:00:00,26.97,27.04,26.75,26.91,299200.0,18.8458,18.8947,18.6921,18.8039,299200.0
2008-11-05 14:30:00,26.91,27.11,26.9,26.98,186200.0,18.8039,18.9436,18.7969,18.8528,186200.0
2008-11-05 15:00:00,26.99,27.02,26.74,26.84,228700.0,18.8598,18.8807,18.6851,18.7549,228700.0
2008-11-05 15:30:00,26.84,27.04,26.53,26.84,498800.0,18.7549,18.8947,18.5383,18.7549,498800.0
2008-11-06 09:30:00,25.96,27.29,25.81,26.98,500900.0,18.14,19.0694,18.0352,18.8528,500900.0
2008-11-06 10:00:00,26.95,27.76,26.7,26.9,387100.0,18.8318,19.3978,18.6571,18.7969,387100.0
2008-11-06 10:30:00,26.94,27.31,26.81,27.16,319100.0,18.8248,19.0834,18.734,18.9786,319100.0
2008-11-06 11:00:00,27.16,27.44,26.93,27.13,271100.0,18.9786,19.1742,18.8178,18.9576,271100.0
2008-11-06 11:30:00,27.15,27.25,26.99,27.13,157700.0,18.9716,19.0414,18.8598,18.9576,157700.0
2008-11-06 12:00:00,27.11,27.25,26.87,26.92,249200.0,18.9436,19.0414,18.7759,18.8109,249200.0
2008-11-06 12:30:00,26.9,27.12,26.78,27.09,187900.0,18.7969,18.9506,18.713,18.9296,187900.0
2008-11-06 13:00:00,27.07,27.09,26.72,26.91,356200.0,18.9157,18.9296,18.6711,18.8039,356200.0
2008-11-06 13:30:00,26.88,26.88,26.53,26.77,334200.0,18.7829,18.7829,18.5383,18.706,334200.0
2008-11-06 14:00:00,26.78,27.0,26.68,26.76,245800.0,18.713,18.8668,18.6431,18.699,245800.0
2008-11-06 14:30:00,26.75,27.0,26.67,26.86,197200.0,18.6921,18.8668,18.6362,18.7689,197200.0
2008-11-06 15:00:00,26.87,26.92,26.44,26.58,431100.0,18.7759,18.8109,18.4754,18.5733,431100.0
2008-11-06 15:30:00,26.58,26.71,26.2,26.56,697900.0,18.5733,18.6641,18.3077,18.5593,697900.0
2008-11-07 09:30:00,27.25,27.49,26.2,26.2,311900.0,19.0414,19.2091,18.3077,18.3077,311900.0
2008-11-07 10:00:00,26.21,26.59,25.99,26.15,514000.0,18.3147,18.5803,18.161,18.2728,514000.0
2008-11-07 10:30:00,26.14,26.44,26.01,26.04,148900.0,18.2658,18.4754,18.175,18.1959,148900.0
2008-11-07 11:00:00,26.06,26.13,25.78,25.83,183900.0,18.2099,18.2588,18.0143,18.0492,183900.0
2008-11-07 11:30:00,25.82,25.85,25.3,25.6,334500.0,18.0422,18.0632,17.6788,17.8885,334500.0
2008-11-07 12:00:00,25.6,25.79,25.35,25.35,163300.0,17.8885,18.0212,17.7138,17.7138,163300.0
2008-11-07 12:30:00,25.34,25.69,25.2,25.66,149800.0,17.7068,17.9514,17.609,17.9304,149800.0
2008-11-07 13:00:00,25.67,25.69,25.3,25.4,106400.0,17.9374,17.9514,17.6788,17.7487,106400.0
2008-11-07 13:30:00,25.39,25.53,25.26,25.5,85400.0,17.7417,17.8396,17.6509,17.8186,85400.0
2008-11-07 14:00:00,25.51,25.55,25.34,25.4,114400.0,17.8256,17.8535,17.7068,17.7487,114400.0
2008-11-07 14:30:00,25.39,25.62,25.16,25.16,143600.0,17.7417,17.9025,17.581,17.581,143600.0
2008-11-07 15:00:00,25.14,25.29,24.63,24.71,267600.0,17.567,17.6719,17.2107,17.2666,267600.0
2008-11-07 15:30:00,24.71,25.18,24.68,25.14,540100.0,17.2666,17.595,17.2456,17.567,540100.0
2008-11-10 09:30:00,24.95,25.63,24.62,25.03,296800.0,17.4343,17.9094,17.2037,17.4902,296800.0
2008-11-10 10:00:00,25.07,25.43,24.83,25.1,236500.0,17.5181,17.7697,17.3504,17.5391,236500.0
2008-11-10 10:30:00,25.1,25.18,24.72,24.74,223200.0,17.5391,17.595,17.2736,17.2875,223200.0
2008-11-10 11:00:00,24.73,24.86,24.43,24.85,217400.0,17.2805,17.3714,17.0709,17.3644,217400.0
2008-11-10 11:30:00,24.85,24.92,24.23,24.34,157300.0,17.3644,17.4133,16.9312,17.008,157300.0
2008-11-10 12:00:00,24.35,24.53,24.29,24.32,107200.0,17.015,17.1408,16.9731,16.9941,107200.0
2008-11-10 12:30:00,24.31,24.43,24.04,24.16,111300.0,16.9871,17.0709,16.7984,16.8822,111300.0
2008-11-10 13:00:00,24.16,24.48,24.06,24.48,155200.0,16.8822,17.1059,16.8124,17.1059,155200.0
2008-11-10 13:30:00,24.48,24.64,24.37,24.57,133600.0,17.1059,17.2177,17.029,17.1687,133600.0
2008-11-10 14:00:00,24.57,24.73,24.24,24.27,143800.0,17.1687,17.2805,16.9382,16.9591,143800.0
2008-11-10 14:30:00,24.29,24.32,24.09,24.17,113100.0,16.9731,16.9941,16.8333,16.8892,113100.0
2008-11-10 15:00:00,24.16,24.27,23.9,23.98,186700.0,16.8822,16.9591,16.7006,16.7565,186700.0
2008-11-10 15:30:00,23.95,24.27,23.78,24.2,365800.0,16.7355,16.9591,16.6167,16.9102,365800.0
2008-11-11 09:30:00,24.02,24.1,23.1,23.11,164900.0,16.7844,16.8403,16.1416,16.1485,164900.0
2008-11-11 10:00:00,23.11,23.45,23.07,23.1,170100.0,16.1485,16.3861,16.1206,16.1416,170100.0
2008-11-11 10:30:00,23.08,23.08,22.58,22.58,136600.0,16.1276,16.1276,15.7782,15.7782,136600.0
2008-11-11 11:00:00,22.58,22.73,22.37,22.51,203100.0,15.7782,15.883,15.6315,15.7293,203100.0
2008-11-11 11:30:00,22.49,22.55,22.13,22.15,328300.0,15.7153,15.7572,15.4637,15.4777,328300.0
2008-11-11 12:00:00,22.17,22.44,22.15,22.44,198200.0,15.4917,15.6804,15.4777,15.6804,198200.0
2008-11-11 12:30:00,22.45,22.85,22.44,22.85,223900.0,15.6874,15.9669,15.6804,15.9669,223900.0
2008-11-11 13:00:00,22.84,23.15,22.78,23.07,235400.0,15.9599,16.1765,15.9179,16.1206,235400.0
2008-11-11 13:30:00,23.07,23.61,22.89,23.59,168500.0,16.1206,16.4979,15.9948,16.484,168500.0
2008-11-11 14:00:00,23.58,23.92,23.31,23.92,182100.0,16.477,16.7145,16.2883,16.7145,182100.0
2008-11-11 14:30:00,23.9,24.05,23.15,23.17,148800.0,16.7006,16.8054,16.1765,16.1905,148800.0
2008-11-11 15:00:00,23.13,23.65,23.11,23.38,158800.0,16.1625,16.5259,16.1485,16.3372,158800.0
2008-11-11 15:30:00,23.36,23.47,22.94,23.19,519500.0,16.3232,16.4001,16.0298,16.2044,519500.0
2008-11-12 09:30:00,22.25,22.6,21.89,22.3,298500.0,15.5476,15.7922,15.296,15.5825,298500.0
2008-11-12 10:00:00,22.27,22.38,21.91,21.94,158300.0,15.5616,15.6384,15.31,15.331,158300.0
2008-11-12 10:30:00,21.95,22.12,21.82,21.93,216400.0,15.338,15.4568,15.2471,15.324,216400.0
2008-11-12 11:00:00,21.91,21.93,21.52,21.79,164900.0,15.31,15.324,15.0375,15.2262,164900.0
2008-11-12 11:30:00,21.81,21.84,21.23,21.31,287500.0,15.2401,15.2611,14.8349,14.8908,287500.0
2008-11-12 12:00:00,21.31,21.37,21.06,21.27,162300.0,14.8908,14.9327,14.7161,14.8628,162300.0
2008-11-12 12:30:00,21.27,21.49,21.16,21.48,125700.0,14.8628,15.0165,14.7859,15.0095,125700.0
2008-11-12 13:00:00,21.48,21.58,21.26,21.28,159700.0,15.0095,15.0794,14.8558,14.8698,159700.0
2008-11-12 13:30:00,21.27,21.34,21.02,21.09,107500.0,14.8628,14.9117,14.6881,14.737,107500.0
2008-11-12 14:00:00,21.08,21.17,20.93,21.02,145700.0,14.73,14.7929,14.6252,14.6881,145700.0
2008-11-12 14:30:00,21.02,21.17,20.95,21.04,191600.0,14.6881,14.7929,14.6392,14.7021,191600.0
2008-11-12 15:00:00,21.04,21.06,20.87,21.02,155900.0,14.7021,14.7161,14.5833,14.6881,155900.0
2008-11-12 15:30:00,21.02,21.2,20.88,21.0,354100.0,14.6881,14.8139,14.5903,14.6741,354100.0
2008-11-13 09:30:00,20.67,20.95,20.39,20.59,362200.0,14.4435,14.6392,14.2479,14.3876,362200.0
2008-11-13 10:00:00,20.57,21.01,20.29,20.97,279500.0,14.3737,14.6811,14.178,14.6532,279500.0
2008-11-13 10:30:00,20.98,21.02,20.46,20.59,243500.0,14.6602,14.6881,14.2968,14.3876,243500.0
2008-11-13 11:00:00,20.58,20.6,20.16,20.46,262100.0,14.3807,14.3946,14.0872,14.2968,262100.0
2008-11-13 11:30:00,20.47,20.49,20.02,20.29,401100.0,14.3038,14.3178,13.9893,14.178,401100.0
2008-11-13 12:00:00,20.3,20.42,20.14,20.2,216900.0,14.185,14.2689,14.0732,14.1151,216900.0
2008-11-13 12:30:00,20.2,20.24,19.72,19.74,440400.0,14.1151,14.1431,13.7797,13.7937,440400.0
2008-11-13 13:00:00,19.72,20.45,19.68,20.41,277500.0,13.7797,14.2898,13.7518,14.2619,277500.0
2008-11-13 13:30:00,20.43,21.06,20.3,20.86,403900.0,14.2758,14.7161,14.185,14.5763,403900.0
2008-11-13 14:00:00,20.83,21.52,20.75,21.48,351100.0,14.5553,15.0375,14.4994,15.0095,351100.0
2008-11-13 14:30:00,21.45,21.92,21.1,21.38,414500.0,14.9886,15.317,14.744,14.9397,414500.0
2008-11-13 15:00:00,21.38,21.79,20.96,21.77,413300.0,14.9397,15.2262,14.6462,15.2122,413300.0
2008-11-13 15:30:00,21.77,22.47,21.67,22.38,627800.0,15.2122,15.7013,15.1423,15.6384,627800.0
2008-11-14 09:30:00,21.12,23.17,20.58,21.06,1608700.0,14.758,16.1905,14.3807,14.7161,1608700.0
2008-11-14 10:00:00,21.08,21.67,21.01,21.32,538500.0,14.73,15.1423,14.6811,14.8977,538500.0
2008-11-14 10:30:00,21.41,21.42,20.26,20.26,592900.0,14.9606,14.9676,14.1571,14.1571,592900.0
2008-11-14 11:00:00,20.28,20.63,20.05,20.1,354900.0,14.171,14.4156,14.0103,14.0452,354900.0
2008-11-14 11:30:00,20.1,20.18,19.62,19.77,452100.0,14.0452,14.1012,13.7098,13.8147,452100.0
2008-11-14 12:00:00,19.77,19.78,19.37,19.58,286200.0,13.8147,13.8216,13.5351,13.6819,286200.0
2008-11-14 12:30:00,19.58,19.6,19.2,19.2,648200.0,13.6819,13.6959,13.4164,13.4164,648200.0
2008-11-14 13:00:00,19.2,19.2,18.83,18.99,469800.0,13.4164,13.4164,13.1578,13.2696,469800.0
2008-11-14 13:30:00,18.99,19.5,18.98,19.13,706800.0,13.2696,13.626,13.2626,13.3674,706800.0
2008-11-14 14:00:00,19.14,19.32,18.78,18.85,509900.0,13.3744,13.5002,13.1229,13.1718,509900.0
2008-11-14 14:30:00,18.87,19.19,18.78,19.1,468600.0,13.1858,13.4094,13.1229,13.3465,468600.0
2008-11-14 15:00:00,19.12,19.15,18.35,18.59,802600.0,13.3605,13.3814,12.8224,12.9901,802600.0
2008-11-14 15:30:00,18.59,18.59,17.73,17.73,1292400.0,12.9901,12.9901,12.3892,12.3892,1292400.0
2008-11-17 09:30:00,17.84,17.84,16.31,16.54,1662100.0,12.466,12.466,11.3969,11.5576,1662100.0
2008-11-17 10:00:00,16.56,16.65,16.11,16.65,1277100.0,11.5716,11.6345,11.2572,11.6345,1277100.0
2008-11-17 10:30:00,16.62,16.85,16.12,16.13,733300.0,11.6135,11.7743,11.2641,11.2711,733300.0
2008-11-17 11:00:00,16.14,16.39,15.95,15.95,877100.0,11.2781,11.4528,11.1454,11.1454,877100.0
2008-11-17 11:30:00,15.95,16.31,15.67,16.23,1027200.0,11.1454,11.3969,10.9497,11.341,1027200.0
2008-11-17 12:00:00,16.23,16.27,15.91,16.03,652600.0,11.341,11.369,11.1174,11.2013,652600.0
2008-11-17 12:30:00,16.03,16.16,15.86,15.96,552000.0,11.2013,11.2921,11.0825,11.1523,552000.0
2008-11-17 13:00:00,15.97,16.15,15.89,16.08,693200.0,11.1593,11.2851,11.1034,11.2362,693200.0
2008-11-17 13:30:00,16.1,16.11,15.94,16.0,345400.0,11.2502,11.2572,11.1384,11.1803,345400.0
2008-11-17 14:00:00,16.01,16.19,15.91,15.93,516600.0,11.1873,11.3131,11.1174,11.1314,516600.0
2008-11-17 14:30:00,15.93,16.13,15.77,15.78,556100.0,11.1314,11.2711,11.0196,11.0266,556100.0
2008-11-17 15:00:00,15.79,16.04,15.62,15.69,819800.0,11.0336,11.2082,10.9148,10.9637,819800.0
2008-11-17 15:30:00,15.69,15.81,15.23,15.42,1450600.0,10.9637,11.0475,10.6422,10.775,1450600.0
2008-11-18 09:30:00,15.65,16.28,15.5,16.02,927200.0,10.9357,11.376,10.8309,11.1943,927200.0
2008-11-18 10:00:00,16.01,16.48,15.93,16.31,630500.0,11.1873,11.5157,11.1314,11.3969,630500.0
2008-11-18 10:30:00,16.32,16.44,16.02,16.35,538000.0,11.4039,11.4878,11.1943,11.4249,538000.0
2008-11-18 11:00:00,16.35,16.36,15.94,16.01,233200.0,11.4249,11.4319,11.1384,11.1873,233200.0
2008-11-18 11:30:00,16.01,16.08,15.91,15.99,250200.0,11.1873,11.2362,11.1174,11.1733,250200.0
2008-11-18 12:00:00,15.99,16.04,15.88,15.98,194700.0,11.1733,11.2082,11.0964,11.1663,194700.0
2008-11-18 12:30:00,15.97,16.01,15.86,15.88,279300.0,11.1593,11.1873,11.0825,11.0964,279300.0
2008-11-18 13:00:00,15.88,15.89,15.42,15.53,253000.0,11.0964,11.1034,10.775,10.8519,253000.0
2008-11-18 13:30:00,15.52,15.74,15.35,15.74,319100.0,10.8449,10.9986,10.7261,10.9986,319100.0
2008-11-18 14:00:00,15.74,16.02,15.69,15.93,575200.0,10.9986,11.1943,10.9637,11.1314,575200.0
2008-11-18 14:30:00,15.92,15.92,15.58,15.64,332600.0,11.1244,11.1244,10.8868,10.9287,332600.0
2008-11-18 15:00:00,15.65,16.08,15.61,15.81,452800.0,10.9357,11.2362,10.9078,11.0475,452800.0
2008-11-18 15:30:00,15.82,16.01,15.62,15.96,971400.0,11.0545,11.1873,10.9148,11.1523,971400.0
2008-11-19 09:30:00,15.94,15.98,15.18,15.3,667900.0,11.1384,11.1663,10.6073,10.6912,667900.0
2008-11-19 10:00:00,15.29,15.5,15.1,15.22,381900.0,10.6842,10.8309,10.5514,10.6353,381900.0
2008-11-19 10:30:00,15.21,15.21,14.87,14.98,469900.0,10.6283,10.6283,10.3907,10.4676,469900.0
2008-11-19 11:00:00,14.97,15.02,14.76,14.81,348200.0,10.4606,10.4955,10.3138,10.3488,348200.0
2008-11-19 11:30:00,14.81,15.23,14.8,15.15,551300.0,10.3488,10.6422,10.3418,10.5863,551300.0
2008-11-19 12:00:00,15.13,15.17,14.96,15.01,317400.0,10.5724,10.6003,10.4536,10.4885,317400.0
2008-11-19 12:30:00,15.0,15.13,14.98,15.04,179400.0,10.4815,10.5724,10.4676,10.5095,179400.0
2008-11-19 13:00:00,15.03,15.17,14.85,14.88,191500.0,10.5025,10.6003,10.3767,10.3977,191500.0
2008-11-19 13:30:00,14.87,15.06,14.79,14.96,177100.0,10.3907,10.5235,10.3348,10.4536,177100.0
2008-11-19 14:00:00,14.96,14.96,14.8,14.81,243400.0,10.4536,10.4536,10.3418,10.3488,243400.0
2008-11-19 14:30:00,14.81,15.03,14.69,14.88,312300.0,10.3488,10.5025,10.2649,10.3977,312300.0
2008-11-19 15:00:00,14.88,14.97,14.53,14.63,414000.0,10.3977,10.4606,10.1531,10.223,414000.0
2008-11-19 15:30:00,14.63,14.81,14.4,14.56,913200.0,10.223,10.3488,10.0623,10.1741,913200.0
2008-11-20 09:30:00,14.31,15.0,14.31,14.9,707800.0,9.9994,10.4815,9.9994,10.4117,707800.0
2008-11-20 10:00:00,14.9,15.09,14.74,15.05,813000.0,10.4117,10.5444,10.2998,10.5165,813000.0
2008-11-20 10:30:00,15.04,16.0,15.04,16.0,1158300.0,10.5095,11.1803,10.5095,11.1803,1158300.0
2008-11-20 11:00:00,16.0,16.09,15.34,15.6,642300.0,11.1803,11.2432,10.7191,10.9008,642300.0
2008-11-20 11:30:00,15.59,15.6,15.29,15.31,331800.0,10.8938,10.9008,10.6842,10.6981,331800.0
2008-11-20 12:00:00,15.29,15.64,15.06,15.57,405400.0,10.6842,10.9287,10.5235,10.8798,405400.0
2008-11-20 12:30:00,15.58,15.79,15.39,15.42,312600.0,10.8868,11.0336,10.754,10.775,312600.0
2008-11-20 13:00:00,15.41,15.49,15.14,15.19,298600.0,10.768,10.8239,10.5794,10.6143,298600.0
2008-11-20 13:30:00,15.17,15.21,14.96,15.1,339700.0,10.6003,10.6283,10.4536,10.5514,339700.0
2008-11-20 14:00:00,15.13,15.16,14.75,14.8,351200.0,10.5724,10.5933,10.3068,10.3418,351200.0
2008-11-20 14:30:00,14.81,14.91,14.59,14.71,232600.0,10.3488,10.4186,10.195,10.2789,232600.0
2008-11-20 15:00:00,14.71,14.88,14.53,14.59,332100.0,10.2789,10.3977,10.1531,10.195,332100.0
2008-11-20 15:30:00,14.58,14.7,14.1,14.16,717900.0,10.188,10.2719,9.8526,9.8946,717900.0
2008-11-21 09:30:00,14.68,15.0,14.41,14.59,686400.0,10.2579,10.4815,10.0693,10.195,686400.0
2008-11-21 10:00:00,14.55,14.8,14.36,14.36,507500.0,10.1671,10.3418,10.0343,10.0343,507500.0
2008-11-21 10:30:00,14.35,14.46,14.1,14.11,432900.0,10.0273,10.1042,9.8526,9.8596,432900.0
2008-11-21 11:00:00,14.12,14.44,13.94,14.33,378500.0,9.8666,10.0902,9.7408,10.0134,378500.0
2008-11-21 11:30:00,14.33,14.62,14.32,14.45,257700.0,10.0134,10.216,10.0064,10.0972,257700.0
2008-11-21 12:00:00,14.45,14.48,14.28,14.41,182900.0,10.0972,10.1182,9.9784,10.0693,182900.0
2008-11-21 12:30:00,14.44,14.56,14.37,14.43,278300.0,10.0902,10.1741,10.0413,10.0832,278300.0
2008-11-21 13:00:00,14.43,14.46,14.07,14.12,175000.0,10.0832,10.1042,9.8317,9.8666,175000.0
2008-11-21 13:30:00,14.12,14.15,13.78,13.8,284700.0,9.8666,9.8876,9.629,9.643,284700.0
2008-11-21 14:00:00,13.8,14.11,13.78,13.93,294000.0,9.643,9.8596,9.629,9.7338,294000.0
2008-11-21 14:30:00,13.93,14.05,13.66,14.0,528200.0,9.7338,9.8177,9.5452,9.7828,528200.0
2008-11-21 15:00:00,14.0,14.59,13.99,14.48,576200.0,9.7828,10.195,9.7758,10.1182,576200.0
2008-11-21 15:30:00,14.45,14.71,14.34,14.6,973200.0,10.0972,10.2789,10.0203,10.202,973200.0
2008-11-24 09:30:00,15.0,15.56,14.97,15.56,921900.0,10.4815,10.8728,10.4606,10.8728,921900.0
2008-11-24 10:00:00,15.57,16.21,15.56,16.21,656400.0,10.8798,11.327,10.8728,11.327,656400.0
2008-11-24 10:30:00,16.22,16.4,16.06,16.36,502700.0,11.334,11.4598,11.2222,11.4319,502700.0
2008-11-24 11:00:00,16.36,16.79,16.17,16.62,500100.0,11.4319,11.7323,11.2991,11.6135,500100.0
2008-11-24 11:30:00,16.62,16.77,16.48,16.58,401800.0,11.6135,11.7183,11.5157,11.5856,401800.0
2008-11-24 12:00:00,16.59,16.73,16.43,16.48,249800.0,11.5926,11.6904,11.4808,11.5157,249800.0
2008-11-24 12:30:00,16.47,16.71,16.32,16.71,308400.0,11.5087,11.6764,11.4039,11.6764,308400.0
2008-11-24 13:00:00,16.72,16.88,16.65,16.8,311100.0,11.6834,11.7952,11.6345,11.7393,311100.0
2008-11-24 13:30:00,16.8,17.0,16.67,16.99,270600.0,11.7393,11.8791,11.6485,11.8721,270600.0
2008-11-24 14:00:00,17.0,17.3,16.81,17.25,522300.0,11.8791,12.0887,11.7463,12.0538,522300.0
2008-11-24 14:30:00,17.26,17.4,17.05,17.39,477400.0,12.0607,12.1586,11.914,12.1516,477400.0
2008-11-24 15:00:00,17.4,17.96,17.3,17.93,624700.0,12.1586,12.5499,12.0887,12.5289,624700.0
2008-11-24 15:30:00,17.94,17.99,17.15,17.45,959500.0,12.5359,12.5708,11.9839,12.1935,959500.0
2008-11-25 09:30:00,18.05,19.3,17.98,18.91,1277500.0,12.7363,13.6183,12.6869,13.3431,1277500.0
2008-11-25 10:00:00,18.92,19.12,18.71,18.78,644700.0,13.3502,13.4913,13.202,13.2514,644700.0
2008-11-25 10:30:00,18.78,18.8,18.39,18.55,767200.0,13.2514,13.2655,12.9762,13.0891,767200.0
2008-11-25 11:00:00,18.55,18.71,18.25,18.69,595600.0,13.0891,13.202,12.8774,13.1879,595600.0
2008-11-25 11:30:00,18.68,19.0,18.62,18.84,533800.0,13.1808,13.4066,13.1385,13.2937,533800.0
2008-11-25 12:00:00,18.86,18.89,18.56,18.7,397800.0,13.3078,13.329,13.0962,13.1949,397800.0
2008-11-25 12:30:00,18.7,18.78,18.39,18.5,338800.0,13.1949,13.2514,12.9762,13.0538,338800.0
2008-11-25 13:00:00,18.51,18.53,17.99,17.99,774200.0,13.0609,13.075,12.694,12.694,774200.0
2008-11-25 13:30:00,18.0,18.09,17.75,17.76,389000.0,12.701,12.7645,12.5246,12.5317,389000.0
2008-11-25 14:00:00,17.76,17.77,17.38,17.42,360500.0,12.5317,12.5387,12.2635,12.2918,360500.0
2008-11-25 14:30:00,17.42,17.8,17.32,17.75,311200.0,12.2918,12.5599,12.2212,12.5246,311200.0
2008-11-25 15:00:00,17.75,18.0,17.48,17.71,391600.0,12.5246,12.701,12.3341,12.4964,391600.0
2008-11-25 15:30:00,17.71,18.09,17.64,17.84,637000.0,12.4964,12.7645,12.447,12.5881,637000.0
2008-11-26 09:30:00,17.24,18.48,17.24,18.33,358200.0,12.1647,13.0397,12.1647,12.9339,358200.0
2008-11-26 10:00:00,18.34,19.01,18.29,18.91,332500.0,12.9409,13.4137,12.9056,13.3431,332500.0
2008-11-26 10:30:00,18.91,19.05,18.61,18.86,572700.0,13.3431,13.4419,13.1314,13.3078,572700.0
2008-11-26 11:00:00,18.87,19.25,18.63,19.08,486600.0,13.3149,13.583,13.1455,13.4631,486600.0
2008-11-26 11:30:00,19.08,19.51,18.93,19.47,482800.0,13.4631,13.7665,13.3572,13.7383,482800.0
2008-11-26 12:00:00,19.48,19.84,19.32,19.8,663700.0,13.7453,13.9993,13.6324,13.9711,663700.0
2008-11-26 12:30:00,19.79,19.85,19.5,19.61,294500.0,13.9641,14.0064,13.7594,13.837,294500.0
2008-11-26 13:00:00,19.6,19.79,19.49,19.56,307700.0,13.83,13.9641,13.7524,13.8018,307700.0
2008-11-26 13:30:00,19.54,19.6,19.11,19.17,437400.0,13.7877,13.83,13.4842,13.5266,437400.0
2008-11-26 14:00:00,19.16,19.21,18.86,19.11,556400.0,13.5195,13.5548,13.3078,13.4842,556400.0
2008-11-26 14:30:00,19.12,19.37,19.08,19.33,334700.0,13.4913,13.6677,13.4631,13.6395,334700.0
2008-11-26 15:00:00,19.34,19.67,19.32,19.44,310300.0,13.6465,13.8794,13.6324,13.7171,310300.0
2008-11-26 15:30:00,19.44,19.53,19.05,19.25,685200.0,13.7171,13.7806,13.4419,13.583,685200.0
2008-11-28 09:30:00,19.16,19.49,18.75,18.77,245800.0,13.5195,13.7524,13.2302,13.2443,245800.0
2008-11-28 10:00:00,18.76,19.28,18.65,19.07,288000.0,13.2373,13.6042,13.1597,13.456,288000.0
2008-11-28 10:30:00,19.06,19.17,18.99,19.13,242900.0,13.449,13.5266,13.3996,13.4983,242900.0
2008-11-28 11:00:00,19.12,19.29,18.99,19.24,258200.0,13.4913,13.6112,13.3996,13.576,258200.0
2008-11-28 11:30:00,19.23,19.25,19.03,19.18,168500.0,13.5689,13.583,13.4278,13.5336,168500.0
2008-11-28 12:00:00,19.18,19.2,19.06,19.16,262100.0,13.5336,13.5477,13.449,13.5195,262100.0
2008-11-28 12:30:00,19.16,19.37,19.11,19.28,358600.0,13.5195,13.6677,13.4842,13.6042,358600.0
2008-11-28 13:00:00,19.28,19.56,19.28,19.33,63600.0,13.6042,13.8018,13.6042,13.6395,63600.0
2008-11-28 13:30:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:00:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:30:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:00:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:30:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-12-01 09:30:00,18.31,18.56,17.54,17.57,502500.0,12.9197,13.0962,12.3764,12.3976,502500.0
2008-12-01 10:00:00,17.57,17.85,17.45,17.59,313600.0,12.3976,12.5952,12.3129,12.4117,313600.0
2008-12-01 10:30:00,17.62,17.79,17.57,17.65,190400.0,12.4329,12.5528,12.3976,12.454,190400.0
2008-12-01 11:00:00,17.66,17.77,17.42,17.43,222300.0,12.4611,12.5387,12.2918,12.2988,222300.0
2008-12-01 11:30:00,17.44,17.61,17.3,17.36,135700.0,12.3059,12.4258,12.2071,12.2494,135700.0
2008-12-01 12:00:00,17.36,17.36,16.94,17.06,292300.0,12.2494,12.2494,11.9531,12.0377,292300.0
2008-12-01 12:30:00,17.06,17.11,16.88,17.04,161700.0,12.0377,12.073,11.9107,12.0236,161700.0
2008-12-01 13:00:00,17.05,17.3,17.04,17.22,165400.0,12.0307,12.2071,12.0236,12.1506,165400.0
2008-12-01 13:30:00,17.23,17.44,17.1,17.21,264100.0,12.1577,12.3059,12.066,12.1436,264100.0
2008-12-01 14:00:00,17.22,17.26,16.9,16.98,144600.0,12.1506,12.1789,11.9248,11.9813,144600.0
2008-12-01 14:30:00,16.98,17.18,16.8,16.82,333700.0,11.9813,12.1224,11.8543,11.8684,333700.0
2008-12-01 15:00:00,16.85,17.02,16.73,16.86,417000.0,11.8896,12.0095,11.8049,11.8966,417000.0
2008-12-01 15:30:00,16.86,16.96,16.38,16.4,836200.0,11.8966,11.9672,11.5579,11.572,836200.0
2008-12-02 09:30:00,16.67,16.67,15.3,15.4,576100.0,11.7625,11.7625,10.7959,10.8664,576100.0
2008-12-02 10:00:00,15.4,15.83,15.32,15.63,671900.0,10.8664,11.1698,10.81,11.0287,671900.0
2008-12-02 10:30:00,15.63,16.1,15.59,16.02,423000.0,11.0287,11.3603,11.0005,11.3039,423000.0
2008-12-02 11:00:00,16.02,16.5,15.91,16.47,277200.0,11.3039,11.6426,11.2263,11.6214,277200.0
2008-12-02 11:30:00,16.47,16.53,16.19,16.27,276400.0,11.6214,11.6638,11.4239,11.4803,276400.0
2008-12-02 12:00:00,16.28,16.36,16.11,16.13,179200.0,11.4874,11.5438,11.3674,11.3815,179200.0
2008-12-02 12:30:00,16.12,16.37,16.05,16.32,272300.0,11.3745,11.5509,11.3251,11.5156,272300.0
2008-12-02 13:00:00,16.31,16.37,16.27,16.29,193800.0,11.5085,11.5509,11.4803,11.4944,193800.0
2008-12-02 13:30:00,16.27,16.43,16.09,16.35,597300.0,11.4803,11.5932,11.3533,11.5367,597300.0
2008-12-02 14:00:00,16.34,16.43,16.04,16.23,721200.0,11.5297,11.5932,11.318,11.4521,721200.0
2008-12-02 14:30:00,16.21,16.3,16.06,16.16,192400.0,11.438,11.5015,11.3321,11.4027,192400.0
2008-12-02 15:00:00,16.16,16.54,16.02,16.46,458100.0,11.4027,11.6708,11.3039,11.6144,458100.0
2008-12-02 15:30:00,16.47,16.9,16.46,16.78,965300.0,11.6214,11.9248,11.6144,11.8402,965300.0
2008-12-03 09:30:00,16.37,16.7,16.07,16.22,290700.0,11.5509,11.7837,11.3392,11.445,290700.0
2008-12-03 10:00:00,16.21,16.68,16.1,16.65,811500.0,11.438,11.7696,11.3603,11.7484,811500.0
2008-12-03 10:30:00,16.67,17.13,16.63,17.06,298700.0,11.7625,12.0871,11.7343,12.0377,298700.0
2008-12-03 11:00:00,17.07,17.24,16.95,17.08,265900.0,12.0448,12.1647,11.9601,12.0518,265900.0
2008-12-03 11:30:00,17.08,17.15,16.89,17.06,120700.0,12.0518,12.1012,11.9178,12.0377,120700.0
2008-12-03 12:00:00,17.06,17.06,16.51,16.7,248200.0,12.0377,12.0377,11.6496,11.7837,248200.0
2008-12-03 12:30:00,16.7,16.88,16.67,16.75,268300.0,11.7837,11.9107,11.7625,11.819,268300.0
2008-12-03 13:00:00,16.76,16.78,16.2,16.23,353800.0,11.8261,11.8402,11.4309,11.4521,353800.0
2008-12-03 13:30:00,16.24,16.32,16.14,16.21,117200.0,11.4591,11.5156,11.3886,11.438,117200.0
2008-12-03 14:00:00,16.2,16.47,16.0,16.34,346500.0,11.4309,11.6214,11.2898,11.5297,346500.0
2008-12-03 14:30:00,16.34,16.58,16.24,16.25,505800.0,11.5297,11.699,11.4591,11.4662,505800.0
2008-12-03 15:00:00,16.24,16.36,15.94,16.06,529400.0,11.4591,11.5438,11.2474,11.3321,529400.0
2008-12-03 15:30:00,16.06,16.62,15.93,16.57,1235400.0,11.3321,11.7273,11.2404,11.692,1235400.0
2008-12-04 09:30:00,16.26,18.05,16.0,17.89,603200.0,11.4732,12.7363,11.2898,12.6234,603200.0
2008-12-04 10:00:00,17.92,17.98,17.35,17.6,419300.0,12.6446,12.6869,12.2424,12.4188,419300.0
2008-12-04 10:30:00,17.62,18.38,17.56,18.2,329600.0,12.4329,12.9691,12.3905,12.8421,329600.0
2008-12-04 11:00:00,18.2,18.4,17.96,18.2,293100.0,12.8421,12.9833,12.6728,12.8421,293100.0
2008-12-04 11:30:00,18.2,18.32,17.91,18.17,275300.0,12.8421,12.9268,12.6375,12.821,275300.0
2008-12-04 12:00:00,18.17,18.27,17.98,18.01,251800.0,12.821,12.8915,12.6869,12.7081,251800.0
2008-12-04 12:30:00,18.02,18.09,17.91,17.94,291800.0,12.7151,12.7645,12.6375,12.6587,291800.0
2008-12-04 13:00:00,17.94,18.08,17.77,17.88,400200.0,12.6587,12.7575,12.5387,12.6163,400200.0
2008-12-04 13:30:00,17.87,18.36,17.84,18.25,269000.0,12.6093,12.955,12.5881,12.8774,269000.0
2008-12-04 14:00:00,18.24,18.51,18.23,18.45,373800.0,12.8704,13.0609,12.8633,13.0185,373800.0
2008-12-04 14:30:00,18.44,18.69,18.41,18.44,368600.0,13.0115,13.1879,12.9903,13.0115,368600.0
2008-12-04 15:00:00,18.43,18.46,17.5,17.5,576300.0,13.0044,13.0256,12.3482,12.3482,576300.0
2008-12-04 15:30:00,17.5,18.01,17.35,17.86,806100.0,12.3482,12.7081,12.2424,12.6022,806100.0
2008-12-05 09:30:00,17.75,17.95,17.05,17.57,392500.0,12.5246,12.6657,12.0307,12.3976,392500.0
2008-12-05 10:00:00,17.55,17.65,17.33,17.5,387700.0,12.3835,12.454,12.2282,12.3482,387700.0
2008-12-05 10:30:00,17.5,17.9,17.28,17.81,330000.0,12.3482,12.6304,12.193,12.5669,330000.0
2008-12-05 11:00:00,17.82,17.92,17.68,17.81,178400.0,12.574,12.6446,12.4752,12.5669,178400.0
2008-12-05 11:30:00,17.81,17.94,17.69,17.85,133900.0,12.5669,12.6587,12.4823,12.5952,133900.0
2008-12-05 12:00:00,17.85,18.36,17.8,18.33,206000.0,12.5952,12.955,12.5599,12.9339,206000.0
2008-12-05 12:30:00,18.33,18.33,18.01,18.23,143800.0,12.9339,12.9339,12.7081,12.8633,143800.0
2008-12-05 13:00:00,18.22,18.47,18.21,18.22,110600.0,12.8562,13.0326,12.8492,12.8562,110600.0
2008-12-05 13:30:00,18.21,18.69,18.21,18.55,187300.0,12.8492,13.1879,12.8492,13.0891,187300.0
2008-12-05 14:00:00,18.57,18.65,18.29,18.42,229000.0,13.1032,13.1597,12.9056,12.9974,229000.0
2008-12-05 14:30:00,18.46,19.12,18.4,19.02,307700.0,13.0256,13.4913,12.9833,13.4207,307700.0
2008-12-05 15:00:00,19.02,19.09,18.67,19.03,324300.0,13.4207,13.4701,13.1738,13.4278,324300.0
2008-12-05 15:30:00,19.03,19.35,19.01,19.27,622500.0,13.4278,13.6536,13.4137,13.5971,622500.0
2008-12-08 09:30:00,19.64,20.56,19.37,19.99,539400.0,13.8582,14.5074,13.6677,14.1052,539400.0
2008-12-08 10:00:00,19.97,20.22,19.71,19.95,587400.0,14.0911,14.2675,13.9076,14.077,587400.0
2008-12-08 10:30:00,19.96,20.33,19.8,20.1,383100.0,14.084,14.3451,13.9711,14.1828,383100.0
2008-12-08 11:00:00,20.11,20.21,19.93,20.05,291900.0,14.1898,14.2604,14.0628,14.1475,291900.0
2008-12-08 11:30:00,20.05,20.2,19.95,20.2,323900.0,14.1475,14.2534,14.077,14.2534,323900.0
2008-12-08 12:00:00,20.21,20.48,20.16,20.44,202400.0,14.2604,14.4509,14.2251,14.4227,202400.0
2008-12-08 12:30:00,20.44,20.47,20.22,20.3,234000.0,14.4227,14.4439,14.2675,14.3239,234000.0
2008-12-08 13:00:00,20.32,20.42,20.22,20.25,323100.0,14.338,14.4086,14.2675,14.2886,323100.0
2008-12-08 13:30:00,20.23,20.29,20.04,20.11,179500.0,14.2745,14.3169,14.1405,14.1898,179500.0
2008-12-08 14:00:00,20.13,20.56,20.09,20.44,199000.0,14.204,14.5074,14.1757,14.4227,199000.0
2008-12-08 14:30:00,20.44,20.88,20.36,20.88,276600.0,14.4227,14.7332,14.3663,14.7332,276600.0
2008-12-08 15:00:00,20.88,20.93,20.55,20.86,568500.0,14.7332,14.7685,14.5003,14.7191,568500.0
2008-12-08 15:30:00,20.85,20.88,20.17,20.55,803800.0,14.712,14.7332,14.2322,14.5003,803800.0
2008-12-09 09:30:00,20.15,21.1,20.03,20.65,468200.0,14.2181,14.8884,14.1334,14.5709,468200.0
2008-12-09 10:00:00,20.65,20.97,20.46,20.78,410600.0,14.5709,14.7967,14.4368,14.6626,410600.0
2008-12-09 10:30:00,20.8,20.87,20.67,20.79,334400.0,14.6767,14.7261,14.585,14.6697,334400.0
2008-12-09 11:00:00,20.8,20.92,20.29,20.33,282900.0,14.6767,14.7614,14.3169,14.3451,282900.0
2008-12-09 11:30:00,20.34,20.94,20.33,20.75,230100.0,14.3521,14.7755,14.3451,14.6414,230100.0
2008-12-09 12:00:00,20.79,20.89,20.48,20.59,203500.0,14.6697,14.7402,14.4509,14.5285,203500.0
2008-12-09 12:30:00,20.59,20.84,20.53,20.58,178900.0,14.5285,14.7049,14.4862,14.5215,178900.0
2008-12-09 13:00:00,20.6,20.6,20.14,20.17,178300.0,14.5356,14.5356,14.211,14.2322,178300.0
2008-12-09 13:30:00,20.17,20.42,20.05,20.41,328400.0,14.2322,14.4086,14.1475,14.4015,328400.0
2008-12-09 14:00:00,20.4,20.42,19.89,20.05,268100.0,14.3945,14.4086,14.0346,14.1475,268100.0
2008-12-09 14:30:00,20.04,20.44,19.98,20.43,294100.0,14.1405,14.4227,14.0981,14.4156,294100.0
2008-12-09 15:00:00,20.43,20.63,19.85,19.97,490100.0,14.4156,14.5568,14.0064,14.0911,490100.0
2008-12-09 15:30:00,19.97,20.02,19.75,19.91,615800.0,14.0911,14.1263,13.9358,14.0487,615800.0
2008-12-10 09:30:00,20.09,20.6,19.98,19.99,238100.0,14.1757,14.5356,14.0981,14.1052,238100.0
2008-12-10 10:00:00,19.99,20.91,19.99,20.69,305800.0,14.1052,14.7543,14.1052,14.5991,305800.0
2008-12-10 10:30:00,20.68,20.7,20.19,20.33,145500.0,14.592,14.6062,14.2463,14.3451,145500.0
2008-12-10 11:00:00,20.34,20.75,20.25,20.69,112100.0,14.3521,14.6414,14.2886,14.5991,112100.0
2008-12-10 11:30:00,20.7,20.97,20.68,20.79,103400.0,14.6062,14.7967,14.592,14.6697,103400.0
2008-12-10 12:00:00,20.79,21.16,20.61,20.66,117800.0,14.6697,14.9307,14.5427,14.5779,117800.0
2008-12-10 12:30:00,20.64,20.66,20.45,20.52,70700.0,14.5638,14.5779,14.4298,14.4791,70700.0
2008-12-10 13:00:00,20.51,20.9,20.48,20.68,71300.0,14.4721,14.7473,14.4509,14.592,71300.0
2008-12-10 13:30:00,20.66,20.71,20.28,20.4,124000.0,14.5779,14.6132,14.3098,14.3945,124000.0
2008-12-10 14:00:00,20.37,20.72,20.34,20.6,215700.0,14.3733,14.6203,14.3521,14.5356,215700.0
2008-12-10 14:30:00,20.62,21.1,20.54,20.89,317200.0,14.5497,14.8884,14.4933,14.7402,317200.0
2008-12-10 15:00:00,20.92,21.32,20.85,21.29,324000.0,14.7614,15.0436,14.712,15.0225,324000.0
2008-12-10 15:30:00,21.29,21.31,21.12,21.17,511700.0,15.0225,15.0366,14.9025,14.9378,511700.0
2008-12-11 09:30:00,20.79,21.0,20.47,20.93,525500.0,14.6697,14.8178,14.4439,14.7685,525500.0
2008-12-11 10:00:00,20.93,21.8,20.85,21.67,670600.0,14.7685,15.3823,14.712,15.2906,670600.0
2008-12-11 10:30:00,21.66,21.66,21.07,21.18,383200.0,15.2835,15.2835,14.8672,14.9449,383200.0
2008-12-11 11:00:00,21.19,21.2,20.4,20.49,731000.0,14.9519,14.959,14.3945,14.458,731000.0
2008-12-11 11:30:00,20.5,20.88,20.5,20.87,289400.0,14.465,14.7332,14.465,14.7261,289400.0
2008-12-11 12:00:00,20.88,21.04,20.75,20.79,256600.0,14.7332,14.8461,14.6414,14.6697,256600.0
2008-12-11 12:30:00,20.79,21.14,20.78,21.06,185500.0,14.6697,14.9166,14.6626,14.8602,185500.0
2008-12-11 13:00:00,21.07,21.09,20.65,20.72,133200.0,14.8672,14.8813,14.5709,14.6203,133200.0
2008-12-11 13:30:00,20.72,20.88,20.67,20.69,1093900.0,14.6203,14.7332,14.585,14.5991,1093900.0
2008-12-11 14:00:00,20.68,20.75,20.59,20.64,230800.0,14.592,14.6414,14.5285,14.5638,230800.0
2008-12-11 14:30:00,20.65,20.7,20.1,20.13,760800.0,14.5709,14.6062,14.1828,14.204,760800.0
2008-12-11 15:00:00,20.11,20.32,20.06,20.26,537200.0,14.1898,14.338,14.1546,14.2957,537200.0
2008-12-11 15:30:00,20.26,20.27,19.89,20.2,889000.0,14.2957,14.3027,14.0346,14.2534,889000.0
2008-12-12 09:30:00,19.52,20.4,19.28,20.27,372700.0,13.7735,14.3945,13.6042,14.3027,372700.0
2008-12-12 10:00:00,20.31,20.97,20.27,20.84,564400.0,14.331,14.7967,14.3027,14.7049,564400.0
2008-12-12 10:30:00,20.84,21.05,20.59,21.01,244600.0,14.7049,14.8531,14.5285,14.8249,244600.0
2008-12-12 11:00:00,21.01,21.08,20.67,20.69,279500.0,14.8249,14.8743,14.585,14.5991,279500.0
2008-12-12 11:30:00,20.69,20.94,20.41,20.49,212700.0,14.5991,14.7755,14.4015,14.458,212700.0
2008-12-12 12:00:00,20.52,20.72,20.44,20.55,223000.0,14.4791,14.6203,14.4227,14.5003,223000.0
2008-12-12 12:30:00,20.54,21.11,20.53,21.01,131400.0,14.4933,14.8955,14.4862,14.8249,131400.0
2008-12-12 13:00:00,21.03,21.1,20.72,20.83,234600.0,14.839,14.8884,14.6203,14.6979,234600.0
2008-12-12 13:30:00,20.84,20.94,20.38,20.6,217900.0,14.7049,14.7755,14.3804,14.5356,217900.0
2008-12-12 14:00:00,20.6,20.96,20.51,20.75,180300.0,14.5356,14.7896,14.4721,14.6414,180300.0
2008-12-12 14:30:00,20.73,20.93,20.5,20.92,187700.0,14.6273,14.7685,14.465,14.7614,187700.0
2008-12-12 15:00:00,20.92,21.19,20.75,21.05,316000.0,14.7614,14.9519,14.6414,14.8531,316000.0
2008-12-12 15:30:00,21.03,21.09,20.81,21.06,383200.0,14.839,14.8813,14.6838,14.8602,383200.0
2008-12-15 09:30:00,21.07,21.76,20.91,20.92,357700.0,14.8672,15.3541,14.7543,14.7614,357700.0
2008-12-15 10:00:00,20.91,20.91,20.4,20.72,356600.0,14.7543,14.7543,14.3945,14.6203,356600.0
2008-12-15 10:30:00,20.72,20.76,20.49,20.56,146500.0,14.6203,14.6485,14.458,14.5074,146500.0
2008-12-15 11:00:00,20.57,20.65,20.48,20.57,95800.0,14.5144,14.5709,14.4509,14.5144,95800.0
2008-12-15 11:30:00,20.58,20.61,20.48,20.5,119400.0,14.5215,14.5427,14.4509,14.465,119400.0
2008-12-15 12:00:00,20.51,20.77,20.45,20.76,145900.0,14.4721,14.6556,14.4298,14.6485,145900.0
2008-12-15 12:30:00,20.75,20.79,20.62,20.68,192500.0,14.6414,14.6697,14.5497,14.592,192500.0
2008-12-15 13:00:00,20.67,20.68,20.41,20.51,132500.0,14.585,14.592,14.4015,14.4721,132500.0
2008-12-15 13:30:00,20.51,20.64,20.48,20.54,101800.0,14.4721,14.5638,14.4509,14.4933,101800.0
2008-12-15 14:00:00,20.56,20.68,20.41,20.41,181000.0,14.5074,14.592,14.4015,14.4015,181000.0
2008-12-15 14:30:00,20.41,20.53,20.28,20.31,149200.0,14.4015,14.4862,14.3098,14.331,149200.0
2008-12-15 15:00:00,20.32,20.37,20.03,20.11,208900.0,14.338,14.3733,14.1334,14.1898,208900.0
2008-12-15 15:30:00,20.12,20.61,20.1,20.42,569900.0,14.1969,14.5427,14.1828,14.4086,569900.0
2008-12-16 09:30:00,20.7,21.09,20.29,20.76,180800.0,14.6062,14.8813,14.3169,14.6485,180800.0
2008-12-16 10:00:00,20.75,20.87,20.6,20.72,175200.0,14.6414,14.7261,14.5356,14.6203,175200.0
2008-12-16 10:30:00,20.73,21.14,20.73,21.02,221500.0,14.6273,14.9166,14.6273,14.832,221500.0
2008-12-16 11:00:00,21.02,21.08,20.95,20.96,71200.0,14.832,14.8743,14.7826,14.7896,71200.0
2008-12-16 11:30:00,20.98,21.38,20.97,21.27,139400.0,14.8037,15.086,14.7967,15.0084,139400.0
2008-12-16 12:00:00,21.26,21.39,21.24,21.26,111300.0,15.0013,15.093,14.9872,15.0013,111300.0
2008-12-16 12:30:00,21.26,21.3,21.03,21.04,102600.0,15.0013,15.0295,14.839,14.8461,102600.0
2008-12-16 13:00:00,21.05,21.05,20.87,20.92,79700.0,14.8531,14.8531,14.7261,14.7614,79700.0
2008-12-16 13:30:00,20.91,21.04,20.8,20.93,108800.0,14.7543,14.8461,14.6767,14.7685,108800.0
2008-12-16 14:00:00,20.94,21.25,20.74,21.17,207000.0,14.7755,14.9942,14.6344,14.9378,207000.0
2008-12-16 14:30:00,21.19,21.48,20.83,21.22,210100.0,14.9519,15.1565,14.6979,14.9731,210100.0
2008-12-16 15:00:00,21.22,21.73,21.04,21.6,259700.0,14.9731,15.3329,14.8461,15.2412,259700.0
2008-12-16 15:30:00,21.6,21.88,21.49,21.81,431100.0,15.2412,15.4388,15.1636,15.3894,431100.0
2008-12-17 09:30:00,21.53,22.08,21.41,21.95,247000.0,15.1918,15.5799,15.1071,15.4882,247000.0
2008-12-17 10:00:00,21.98,22.0,21.44,21.68,202100.0,15.5093,15.5235,15.1283,15.2977,202100.0
2008-12-17 10:30:00,21.71,21.93,21.62,21.85,110500.0,15.3188,15.4741,15.2553,15.4176,110500.0
2008-12-17 11:00:00,21.84,22.05,21.71,21.75,94800.0,15.4106,15.5587,15.3188,15.3471,94800.0
2008-12-17 11:30:00,21.75,21.84,21.56,21.79,92600.0,15.3471,15.4106,15.213,15.3753,92600.0
2008-12-17 12:00:00,21.79,22.11,21.68,22.02,131700.0,15.3753,15.6011,15.2977,15.5376,131700.0
2008-12-17 12:30:00,22.02,22.24,21.8,22.21,109300.0,15.5376,15.6928,15.3823,15.6716,109300.0
2008-12-17 13:00:00,22.21,22.43,22.1,22.39,105600.0,15.6716,15.8269,15.594,15.7986,105600.0
2008-12-17 13:30:00,22.4,22.74,22.4,22.65,106000.0,15.8057,16.0456,15.8057,15.9821,106000.0
2008-12-17 14:00:00,22.67,22.81,22.57,22.6,181200.0,15.9962,16.095,15.9257,15.9468,181200.0
2008-12-17 14:30:00,22.6,22.85,22.54,22.76,380500.0,15.9468,16.1232,15.9045,16.0597,380500.0
2008-12-17 15:00:00,22.78,22.97,22.63,22.86,308000.0,16.0738,16.2079,15.968,16.1303,308000.0
2008-12-17 15:30:00,22.87,22.89,22.64,22.75,422300.0,16.1373,16.1514,15.975,16.0527,422300.0
2008-12-18 09:30:00,23.2,23.28,22.59,22.64,269400.0,16.3702,16.4266,15.9398,15.975,269400.0
2008-12-18 10:00:00,22.67,23.03,22.66,22.94,206500.0,15.9962,16.2502,15.9892,16.1867,206500.0
2008-12-18 10:30:00,22.94,23.5,22.92,23.46,233100.0,16.1867,16.5819,16.1726,16.5536,233100.0
2008-12-18 11:00:00,23.46,23.54,23.0,23.19,184200.0,16.5536,16.6101,16.2291,16.3631,184200.0
2008-12-18 11:30:00,23.2,23.5,23.17,23.44,161400.0,16.3702,16.5819,16.349,16.5395,161400.0
2008-12-18 12:00:00,23.43,23.57,23.34,23.47,162800.0,16.5325,16.6313,16.469,16.5607,162800.0
2008-12-18 12:30:00,23.46,23.54,23.1,23.16,307800.0,16.5536,16.6101,16.2996,16.342,307800.0
2008-12-18 13:00:00,23.16,23.26,23.06,23.16,121800.0,16.342,16.4125,16.2714,16.342,121800.0
2008-12-18 13:30:00,23.16,23.19,22.8,22.85,158000.0,16.342,16.3631,16.0879,16.1232,158000.0
2008-12-18 14:00:00,22.85,22.95,22.53,22.55,186500.0,16.1232,16.1938,15.8974,15.9115,186500.0
2008-12-18 14:30:00,22.56,22.81,22.42,22.69,296600.0,15.9186,16.095,15.8198,16.0103,296600.0
2008-12-18 15:00:00,22.69,22.7,22.02,22.18,216700.0,16.0103,16.0174,15.5376,15.6505,216700.0
2008-12-18 15:30:00,22.17,22.56,22.13,22.51,368900.0,15.6434,15.9186,15.6152,15.8833,368900.0
2008-12-19 09:30:00,22.65,22.85,21.77,22.18,496500.0,15.9821,16.1232,15.3612,15.6505,496500.0
2008-12-19 10:00:00,22.16,22.78,22.01,22.77,229600.0,15.6364,16.0738,15.5305,16.0668,229600.0
2008-12-19 10:30:00,22.75,22.88,22.68,22.74,126800.0,16.0527,16.1444,16.0033,16.0456,126800.0
2008-12-19 11:00:00,22.71,22.72,22.3,22.31,79900.0,16.0244,16.0315,15.7351,15.7422,79900.0
2008-12-19 11:30:00,22.35,22.47,22.25,22.25,132000.0,15.7704,15.8551,15.6999,15.6999,132000.0
2008-12-19 12:00:00,22.25,22.31,22.11,22.18,203800.0,15.6999,15.7422,15.6011,15.6505,203800.0
2008-12-19 12:30:00,22.18,22.34,22.12,22.24,114300.0,15.6505,15.7634,15.6081,15.6928,114300.0
2008-12-19 13:00:00,22.24,22.53,22.24,22.5,61400.0,15.6928,15.8974,15.6928,15.8763,61400.0
2008-12-19 13:30:00,22.5,22.69,22.4,22.52,90700.0,15.8763,16.0103,15.8057,15.8904,90700.0
2008-12-19 14:00:00,22.51,22.68,22.4,22.5,104900.0,15.8833,16.0033,15.8057,15.8763,104900.0
2008-12-19 14:30:00,22.49,22.77,22.45,22.57,149600.0,15.8692,16.0668,15.841,15.9257,149600.0
2008-12-19 15:00:00,22.57,22.77,22.41,22.68,353600.0,15.9257,16.0668,15.8128,16.0033,353600.0
2008-12-19 15:30:00,22.67,22.91,22.4,22.82,656200.0,15.9962,16.1656,15.8057,16.1021,656200.0
2008-12-22 09:30:00,22.78,23.13,22.07,22.08,358600.0,16.0738,16.3208,15.5728,15.5799,358600.0
2008-12-22 10:00:00,22.09,22.1,21.77,21.79,325400.0,15.587,15.594,15.3612,15.3753,325400.0
2008-12-22 10:30:00,21.79,21.87,21.43,21.87,355800.0,15.3753,15.4317,15.1213,15.4317,355800.0
2008-12-22 11:00:00,21.86,21.87,21.59,21.74,434800.0,15.4247,15.4317,15.2342,15.34,434800.0
2008-12-22 11:30:00,21.74,21.85,21.54,21.66,282400.0,15.34,15.4176,15.1989,15.2835,282400.0
2008-12-22 12:00:00,21.64,21.64,21.31,21.42,133100.0,15.2694,15.2694,15.0366,15.1142,133100.0
2008-12-22 12:30:00,21.41,21.62,21.4,21.44,139500.0,15.1071,15.2553,15.1001,15.1283,139500.0
2008-12-22 13:00:00,21.43,21.66,21.39,21.57,158800.0,15.1213,15.2835,15.093,15.22,158800.0
2008-12-22 13:30:00,21.57,21.57,21.23,21.33,188700.0,15.22,15.22,14.9801,15.0507,188700.0
2008-12-22 14:00:00,21.32,21.46,21.14,21.2,199900.0,15.0436,15.1424,14.9166,14.959,199900.0
2008-12-22 14:30:00,21.21,21.42,21.17,21.2,237100.0,14.966,15.1142,14.9378,14.959,237100.0
2008-12-22 15:00:00,21.21,21.34,21.1,21.24,460700.0,14.966,15.0578,14.8884,14.9872,460700.0
2008-12-22 15:30:00,21.24,21.6,21.18,21.52,764900.0,14.9872,15.2412,14.9449,15.1848,764900.0
2008-12-23 09:30:00,21.65,21.75,21.25,21.63,205600.0,15.2765,15.3471,14.9942,15.2624,205600.0
2008-12-23 10:00:00,21.62,21.65,20.92,21.14,336200.0,15.2553,15.2765,14.7614,14.9166,336200.0
2008-12-23 10:30:00,21.15,21.3,20.91,21.04,299100.0,14.9237,15.0295,14.7543,14.8461,299100.0
2008-12-23 11:00:00,21.03,21.17,20.8,20.86,123600.0,14.839,14.9378,14.6767,14.7191,123600.0
2008-12-23 11:30:00,20.87,21.06,20.77,20.77,293200.0,14.7261,14.8602,14.6556,14.6556,293200.0
2008-12-23 12:00:00,20.77,20.82,20.68,20.68,256100.0,14.6556,14.6908,14.592,14.592,256100.0
2008-12-23 12:30:00,20.68,20.88,20.56,20.83,247900.0,14.592,14.7332,14.5074,14.6979,247900.0
2008-12-23 13:00:00,20.82,20.87,20.64,20.65,117200.0,14.6908,14.7261,14.5638,14.5709,117200.0
2008-12-23 13:30:00,20.64,20.75,20.62,20.72,129600.0,14.5638,14.6414,14.5497,14.6203,129600.0
2008-12-23 14:00:00,20.72,20.95,20.71,20.88,126900.0,14.6203,14.7826,14.6132,14.7332,126900.0
2008-12-23 14:30:00,20.87,20.91,20.66,20.73,163900.0,14.7261,14.7543,14.5779,14.6273,163900.0
2008-12-23 15:00:00,20.71,20.88,20.64,20.76,529700.0,14.6132,14.7332,14.5638,14.6485,529700.0
2008-12-23 15:30:00,20.75,20.83,20.61,20.7,540800.0,14.6414,14.6979,14.5427,14.6062,540800.0
2008-12-24 09:30:00,20.78,21.58,20.78,21.53,165700.0,14.6626,15.2271,14.6626,15.1918,165700.0
2008-12-24 10:00:00,21.55,21.91,21.44,21.74,173000.0,15.2059,15.4599,15.1283,15.34,173000.0
2008-12-24 10:30:00,21.75,21.9,21.68,21.84,67500.0,15.3471,15.4529,15.2977,15.4106,67500.0
2008-12-24 11:00:00,21.84,22.05,21.78,21.81,162600.0,15.4106,15.5587,15.3682,15.3894,162600.0
2008-12-24 11:30:00,21.81,21.99,21.79,21.9,93000.0,15.3894,15.5164,15.3753,15.4529,93000.0
2008-12-24 12:00:00,21.89,22.08,21.88,22.07,157600.0,15.4458,15.5799,15.4388,15.5728,157600.0
2008-12-24 12:30:00,22.06,22.07,21.87,21.94,205700.0,15.5658,15.5728,15.4317,15.4811,205700.0
2008-12-26 09:30:00,22.06,22.06,21.72,21.75,121500.0,15.5658,15.5658,15.3259,15.3471,121500.0
2008-12-26 10:00:00,21.75,22.26,21.75,22.2,189200.0,15.3471,15.7069,15.3471,15.6646,189200.0
2008-12-26 10:30:00,22.19,22.29,22.04,22.07,113700.0,15.6575,15.7281,15.5517,15.5728,113700.0
2008-12-26 11:00:00,22.06,22.08,21.83,21.84,82100.0,15.5658,15.5799,15.4035,15.4106,82100.0
2008-12-26 11:30:00,21.84,22.14,21.78,22.13,198900.0,15.4106,15.6222,15.3682,15.6152,198900.0
2008-12-26 12:00:00,22.14,22.15,21.97,22.0,124900.0,15.6222,15.6293,15.5023,15.5235,124900.0
2008-12-26 12:30:00,21.98,22.02,21.92,21.98,84300.0,15.5093,15.5376,15.467,15.5093,84300.0
2008-12-26 13:00:00,21.98,21.99,21.82,21.85,46800.0,15.5093,15.5164,15.3964,15.4176,46800.0
2008-12-26 13:30:00,21.85,21.97,21.84,21.84,37300.0,15.4176,15.5023,15.4106,15.4106,37300.0
2008-12-26 14:00:00,21.84,22.0,21.84,21.96,45700.0,15.4106,15.5235,15.4106,15.4952,45700.0
2008-12-26 14:30:00,21.97,22.11,21.96,22.11,57700.0,15.5023,15.6011,15.4952,15.6011,57700.0
2008-12-26 15:00:00,22.11,22.38,22.05,22.35,99100.0,15.6011,15.7916,15.5587,15.7704,99100.0
2008-12-26 15:30:00,22.36,22.36,22.12,22.26,264300.0,15.7775,15.7775,15.6081,15.7069,264300.0
2008-12-29 09:30:00,22.23,22.54,22.06,22.21,170800.0,15.6857,15.9045,15.5658,15.6716,170800.0
2008-12-29 10:00:00,22.19,22.21,21.5,21.64,122100.0,15.6575,15.6716,15.1706,15.2694,122100.0
2008-12-29 10:30:00,21.62,21.68,21.53,21.54,146400.0,15.2553,15.2977,15.1918,15.1989,146400.0
2008-12-29 11:00:00,21.53,21.59,21.38,21.42,135500.0,15.1918,15.2342,15.086,15.1142,135500.0
2008-12-29 11:30:00,21.41,21.5,21.38,21.43,56100.0,15.1071,15.1706,15.086,15.1213,56100.0
2008-12-29 12:00:00,21.44,21.56,21.39,21.54,116800.0,15.1283,15.213,15.093,15.1989,116800.0
2008-12-29 12:30:00,21.54,21.54,21.33,21.33,49700.0,15.1989,15.1989,15.0507,15.0507,49700.0
2008-12-29 13:00:00,21.34,21.51,21.33,21.35,110500.0,15.0578,15.1777,15.0507,15.0648,110500.0
2008-12-29 13:30:00,21.35,21.55,21.35,21.51,96500.0,15.0648,15.2059,15.0648,15.1777,96500.0
2008-12-29 14:00:00,21.5,21.53,21.4,21.48,81400.0,15.1706,15.1918,15.1001,15.1565,81400.0
2008-12-29 14:30:00,21.48,21.5,21.35,21.42,74000.0,15.1565,15.1706,15.0648,15.1142,74000.0
2008-12-29 15:00:00,21.43,21.65,21.43,21.53,163800.0,15.1213,15.2765,15.1213,15.1918,163800.0
2008-12-29 15:30:00,21.52,21.71,21.45,21.66,199000.0,15.1848,15.3188,15.1354,15.2835,199000.0
2008-12-30 09:30:00,21.73,22.02,21.58,21.62,205900.0,15.3329,15.5376,15.2271,15.2553,205900.0
2008-12-30 10:00:00,21.57,21.95,21.45,21.93,114900.0,15.22,15.4882,15.1354,15.4741,114900.0
2008-12-30 10:30:00,21.92,22.0,21.88,21.88,73700.0,15.467,15.5235,15.4388,15.4388,73700.0
2008-12-30 11:00:00,21.88,22.0,21.8,22.0,86000.0,15.4388,15.5235,15.3823,15.5235,86000.0
2008-12-30 11:30:00,21.98,22.1,21.97,21.98,142600.0,15.5093,15.594,15.5023,15.5093,142600.0
2008-12-30 12:00:00,21.99,22.01,21.84,21.97,113600.0,15.5164,15.5305,15.4106,15.5023,113600.0
2008-12-30 12:30:00,21.98,22.02,21.77,21.99,115600.0,15.5093,15.5376,15.3612,15.5164,115600.0
2008-12-30 13:00:00,21.99,22.01,21.88,21.98,79900.0,15.5164,15.5305,15.4388,15.5093,79900.0
2008-12-30 13:30:00,21.98,21.98,21.81,21.81,76500.0,15.5093,15.5093,15.3894,15.3894,76500.0
2008-12-30 14:00:00,21.81,21.98,21.73,21.98,120900.0,15.3894,15.5093,15.3329,15.5093,120900.0
2008-12-30 14:30:00,21.98,22.0,21.91,21.92,134400.0,15.5093,15.5235,15.4599,15.467,134400.0
2008-12-30 15:00:00,21.93,22.0,21.85,21.99,162700.0,15.4741,15.5235,15.4176,15.5164,162700.0
2008-12-30 15:30:00,21.99,22.21,21.96,22.18,391400.0,15.5164,15.6716,15.4952,15.6505,391400.0
2008-12-31 09:30:00,22.26,23.06,22.0,22.9,269900.0,15.7069,16.2714,15.5235,16.1585,269900.0
2008-12-31 10:00:00,22.9,23.24,22.87,23.17,129900.0,16.1585,16.3984,16.1373,16.349,129900.0
2008-12-31 10:30:00,23.18,23.29,23.05,23.21,126300.0,16.3561,16.4337,16.2643,16.3772,126300.0
2008-12-31 11:00:00,23.21,23.28,23.11,23.27,165600.0,16.3772,16.4266,16.3067,16.4196,165600.0
2008-12-31 11:30:00,23.28,23.47,23.17,23.23,142500.0,16.4266,16.5607,16.349,16.3914,142500.0
2008-12-31 12:00:00,23.23,23.3,23.06,23.08,141200.0,16.3914,16.4408,16.2714,16.2855,141200.0
2008-12-31 12:30:00,23.08,23.09,23.0,23.02,76000.0,16.2855,16.2926,16.2291,16.2432,76000.0
2008-12-31 13:00:00,23.02,23.06,23.0,23.01,90900.0,16.2432,16.2714,16.2291,16.2361,90900.0
2008-12-31 13:30:00,23.0,23.08,22.89,22.98,137400.0,16.2291,16.2855,16.1514,16.215,137400.0
2008-12-31 14:00:00,22.98,23.1,22.93,23.0,127400.0,16.215,16.2996,16.1797,16.2291,127400.0
2008-12-31 14:30:00,22.99,23.05,22.86,23.05,162700.0,16.222,16.2643,16.1303,16.2643,162700.0
2008-12-31 15:00:00,23.05,23.16,22.98,23.1,186900.0,16.2643,16.342,16.215,16.2996,186900.0
2008-12-31 15:30:00,23.11,23.26,22.93,23.07,355900.0,16.3067,16.4125,16.1797,16.2785,355900.0
2009-01-02 09:30:00,23.29,23.77,22.98,23.13,177300.0,16.4337,16.7724,16.215,16.3208,177300.0
2009-01-02 10:00:00,23.13,23.44,23.01,23.44,99900.0,16.3208,16.5395,16.2361,16.5395,99900.0
2009-01-02 10:30:00,23.42,23.7,23.4,23.58,104000.0,16.5254,16.723,16.5113,16.6383,104000.0
2009-01-02 11:00:00,23.58,23.65,23.5,23.64,75300.0,16.6383,16.6877,16.5819,16.6807,75300.0
2009-01-02 11:30:00,23.64,23.84,23.63,23.76,70000.0,16.6807,16.8218,16.6736,16.7653,70000.0
2009-01-02 12:00:00,23.75,23.9,23.7,23.85,44200.0,16.7583,16.8641,16.723,16.8288,44200.0
2009-01-02 12:30:00,23.87,24.13,23.87,23.96,88000.0,16.8429,17.0264,16.8429,16.9065,88000.0
2009-01-02 13:00:00,23.97,24.37,23.97,24.33,127100.0,16.9135,17.1958,16.9135,17.1675,127100.0
2009-01-02 13:30:00,24.33,24.59,24.24,24.58,149600.0,17.1675,17.351,17.104,17.3439,149600.0
2009-01-02 14:00:00,24.58,24.66,24.45,24.5,145400.0,17.3439,17.4004,17.2522,17.2875,145400.0
2009-01-02 14:30:00,24.51,24.62,24.33,24.38,219700.0,17.2945,17.3722,17.1675,17.2028,219700.0
2009-01-02 15:00:00,24.38,24.47,24.29,24.46,307400.0,17.2028,17.2663,17.1393,17.2593,307400.0
2009-01-02 15:30:00,24.47,24.54,24.34,24.41,644600.0,17.2663,17.3157,17.1746,17.224,644600.0
2009-01-05 09:30:00,24.17,24.81,23.74,24.0,357800.0,17.0546,17.5062,16.7512,16.9347,357800.0
2009-01-05 10:00:00,24.0,24.03,23.78,24.02,199400.0,16.9347,16.9558,16.7794,16.9488,199400.0
2009-01-05 10:30:00,24.0,24.28,23.88,24.15,147300.0,16.9347,17.1322,16.85,17.0405,147300.0
2009-01-05 11:00:00,24.15,24.31,24.0,24.04,115200.0,17.0405,17.1534,16.9347,16.9629,115200.0
2009-01-05 11:30:00,24.03,24.23,24.0,24.05,72200.0,16.9558,17.097,16.9347,16.97,72200.0
2009-01-05 12:00:00,24.03,24.6,23.99,24.48,136500.0,16.9558,17.358,16.9276,17.2734,136500.0
2009-01-05 12:30:00,24.48,24.49,24.22,24.48,164700.0,17.2734,17.2804,17.0899,17.2734,164700.0
2009-01-05 13:00:00,24.47,24.55,24.32,24.34,92900.0,17.2663,17.3228,17.1605,17.1746,92900.0
2009-01-05 13:30:00,24.34,24.72,24.25,24.55,129400.0,17.1746,17.4427,17.1111,17.3228,129400.0
2009-01-05 14:00:00,24.57,24.73,24.5,24.69,224500.0,17.3369,17.4498,17.2875,17.4216,224500.0
2009-01-05 14:30:00,24.69,24.99,24.58,24.64,239500.0,17.4216,17.6332,17.3439,17.3863,239500.0
2009-01-05 15:00:00,24.65,24.73,24.44,24.59,258600.0,17.3933,17.4498,17.2451,17.351,258600.0
2009-01-05 15:30:00,24.6,24.74,24.46,24.65,453400.0,17.358,17.4568,17.2593,17.3933,453400.0
2009-01-06 09:30:00,24.5,24.75,24.02,24.48,539000.0,17.2875,17.4639,16.9488,17.2734,539000.0
2009-01-06 10:00:00,24.48,24.51,23.75,23.92,278900.0,17.2734,17.2945,16.7583,16.8782,278900.0
2009-01-06 10:30:00,23.94,24.14,23.91,24.01,160100.0,16.8923,17.0335,16.8712,16.9417,160100.0
2009-01-06 11:00:00,24.03,24.07,23.74,23.74,114600.0,16.9558,16.9841,16.7512,16.7512,114600.0
2009-01-06 11:30:00,23.76,24.12,23.75,24.01,90300.0,16.7653,17.0194,16.7583,16.9417,90300.0
2009-01-06 12:00:00,24.02,24.16,23.98,24.11,162100.0,16.9488,17.0476,16.9206,17.0123,162100.0
2009-01-06 12:30:00,24.11,24.24,24.0,24.03,154200.0,17.0123,17.104,16.9347,16.9558,154200.0
2009-01-06 13:00:00,24.02,24.15,23.92,24.1,126900.0,16.9488,17.0405,16.8782,17.0052,126900.0
2009-01-06 13:30:00,24.09,24.26,24.0,24.26,169900.0,16.9982,17.1181,16.9347,17.1181,169900.0
2009-01-06 14:00:00,24.23,24.54,24.15,24.46,296600.0,17.097,17.3157,17.0405,17.2593,296600.0
2009-01-06 14:30:00,24.48,24.63,24.39,24.61,190900.0,17.2734,17.3792,17.2099,17.3651,190900.0
2009-01-06 15:00:00,24.61,24.74,24.33,24.44,352400.0,17.3651,17.4568,17.1675,17.2451,352400.0
2009-01-06 15:30:00,24.43,24.65,24.42,24.55,475500.0,17.2381,17.3933,17.231,17.3228,475500.0
2009-01-07 09:30:00,23.92,23.98,23.65,23.9,581500.0,16.8782,16.9206,16.6877,16.8641,581500.0
2009-01-07 10:00:00,23.9,23.95,23.65,23.84,349900.0,16.8641,16.8994,16.6877,16.8218,349900.0
2009-01-07 10:30:00,23.84,24.03,23.69,23.84,332900.0,16.8218,16.9558,16.7159,16.8218,332900.0
2009-01-07 11:00:00,23.84,24.04,23.74,23.9,241500.0,16.8218,16.9629,16.7512,16.8641,241500.0
2009-01-07 11:30:00,23.9,24.07,23.85,24.01,182200.0,16.8641,16.9841,16.8288,16.9417,182200.0
2009-01-07 12:00:00,24.01,24.02,23.75,23.82,117500.0,16.9417,16.9488,16.7583,16.8077,117500.0
2009-01-07 12:30:00,23.82,23.95,23.8,23.87,98000.0,16.8077,16.8994,16.7936,16.8429,98000.0
2009-01-07 13:00:00,23.86,23.99,23.72,23.97,184100.0,16.8359,16.9276,16.7371,16.9135,184100.0
2009-01-07 13:30:00,23.97,24.02,23.64,23.66,193500.0,16.9135,16.9488,16.6807,16.6948,193500.0
2009-01-07 14:00:00,23.64,23.78,23.48,23.61,180000.0,16.6807,16.7794,16.5678,16.6595,180000.0
2009-01-07 14:30:00,23.6,23.7,23.54,23.58,141900.0,16.6524,16.723,16.6101,16.6383,141900.0
2009-01-07 15:00:00,23.58,23.79,23.48,23.77,308900.0,16.6383,16.7865,16.5678,16.7724,308900.0
2009-01-07 15:30:00,23.78,23.9,23.6,23.76,338100.0,16.7794,16.8641,16.6524,16.7653,338100.0
2009-01-08 09:30:00,21.83,22.86,21.14,21.19,1225000.0,15.4035,16.1303,14.9166,14.9519,1225000.0
2009-01-08 10:00:00,21.2,22.33,20.98,22.29,794100.0,14.959,15.7563,14.8037,15.7281,794100.0
2009-01-08 10:30:00,22.28,22.36,21.96,22.11,456200.0,15.721,15.7775,15.4952,15.6011,456200.0
2009-01-08 11:00:00,22.12,22.27,21.65,21.8,227500.0,15.6081,15.714,15.2765,15.3823,227500.0
2009-01-08 11:30:00,21.77,21.79,21.47,21.53,266700.0,15.3612,15.3753,15.1495,15.1918,266700.0
2009-01-08 12:00:00,21.52,21.89,21.49,21.86,245900.0,15.1848,15.4458,15.1636,15.4247,245900.0
2009-01-08 12:30:00,21.86,22.06,21.84,22.04,464800.0,15.4247,15.5658,15.4106,15.5517,464800.0
2009-01-08 13:00:00,22.03,22.05,21.83,21.89,344100.0,15.5446,15.5587,15.4035,15.4458,344100.0
2009-01-08 13:30:00,21.88,22.16,21.86,22.11,301300.0,15.4388,15.6364,15.4247,15.6011,301300.0
2009-01-08 14:00:00,22.11,22.51,22.09,22.39,540900.0,15.6011,15.8833,15.587,15.7986,540900.0
2009-01-08 14:30:00,22.39,22.93,22.29,22.69,601200.0,15.7986,16.1797,15.7281,16.0103,601200.0
2009-01-08 15:00:00,22.7,22.89,22.6,22.8,614300.0,16.0174,16.1514,15.9468,16.0879,614300.0
2009-01-08 15:30:00,22.8,23.03,22.77,22.93,728200.0,16.0879,16.2502,16.0668,16.1797,728200.0
2009-01-09 09:30:00,22.05,22.65,21.5,21.89,611400.0,15.5587,15.9821,15.1706,15.4458,611400.0
2009-01-09 10:00:00,21.89,21.93,21.28,21.41,455600.0,15.4458,15.4741,15.0154,15.1071,455600.0
2009-01-09 10:30:00,21.4,21.41,21.16,21.23,286900.0,15.1001,15.1071,14.9307,14.9801,286900.0
2009-01-09 11:00:00,21.22,21.36,21.11,21.28,255300.0,14.9731,15.0719,14.8955,15.0154,255300.0
2009-01-09 11:30:00,21.28,21.29,21.03,21.19,194900.0,15.0154,15.0225,14.839,14.9519,194900.0
2009-01-09 12:00:00,21.19,21.42,21.11,21.39,179700.0,14.9519,15.1142,14.8955,15.093,179700.0
2009-01-09 12:30:00,21.38,21.53,21.33,21.48,152000.0,15.086,15.1918,15.0507,15.1565,152000.0
2009-01-09 13:00:00,21.49,21.57,21.2,21.26,180300.0,15.1636,15.22,14.959,15.0013,180300.0
2009-01-09 13:30:00,21.28,21.42,21.15,21.2,186500.0,15.0154,15.1142,14.9237,14.959,186500.0
2009-01-09 14:00:00,21.21,21.35,21.2,21.27,167600.0,14.966,15.0648,14.959,15.0084,167600.0
2009-01-09 14:30:00,21.27,21.73,21.27,21.65,415700.0,15.0084,15.3329,15.0084,15.2765,415700.0
2009-01-09 15:00:00,21.64,21.81,21.59,21.75,503500.0,15.2694,15.3894,15.2342,15.3471,503500.0
2009-01-09 15:30:00,21.76,21.86,21.43,21.55,793800.0,15.3541,15.4247,15.1213,15.2059,793800.0
2009-01-12 09:30:00,21.44,22.35,21.42,21.75,305700.0,15.1283,15.7704,15.1142,15.3471,305700.0
2009-01-12 10:00:00,21.75,21.89,21.49,21.6,278800.0,15.3471,15.4458,15.1636,15.2412,278800.0
2009-01-12 10:30:00,21.6,21.69,21.54,21.59,231600.0,15.2412,15.3047,15.1989,15.2342,231600.0
2009-01-12 11:00:00,21.59,21.68,21.28,21.34,306000.0,15.2342,15.2977,15.0154,15.0578,306000.0
2009-01-12 11:30:00,21.34,21.37,21.13,21.25,181500.0,15.0578,15.0789,14.9096,14.9942,181500.0
2009-01-12 12:00:00,21.25,21.35,21.13,21.34,121600.0,14.9942,15.0648,14.9096,15.0578,121600.0
2009-01-12 12:30:00,21.34,21.46,21.29,21.3,95900.0,15.0578,15.1424,15.0225,15.0295,95900.0
2009-01-12 13:00:00,21.3,21.44,21.25,21.27,112600.0,15.0295,15.1283,14.9942,15.0084,112600.0
2009-01-12 13:30:00,21.28,21.42,21.18,21.32,98500.0,15.0154,15.1142,14.9449,15.0436,98500.0
2009-01-12 14:00:00,21.31,21.35,21.2,21.3,91200.0,15.0366,15.0648,14.959,15.0295,91200.0
2009-01-12 14:30:00,21.3,21.33,21.09,21.19,190000.0,15.0295,15.0507,14.8813,14.9519,190000.0
2009-01-12 15:00:00,21.19,21.35,21.07,21.2,205500.0,14.9519,15.0648,14.8672,14.959,205500.0
2009-01-12 15:30:00,21.18,21.41,21.07,21.22,390900.0,14.9449,15.1071,14.8672,14.9731,390900.0
2009-01-13 09:30:00,21.01,21.81,21.01,21.34,238700.0,14.8249,15.3894,14.8249,15.0578,238700.0
2009-01-13 10:00:00,21.34,21.56,21.17,21.23,185900.0,15.0578,15.213,14.9378,14.9801,185900.0
2009-01-13 10:30:00,21.25,21.38,21.01,21.29,188700.0,14.9942,15.086,14.8249,15.0225,188700.0
2009-01-13 11:00:00,21.28,21.44,21.08,21.27,183000.0,15.0154,15.1283,14.8743,15.0084,183000.0
2009-01-13 11:30:00,21.28,21.38,21.12,21.3,178600.0,15.0154,15.086,14.9025,15.0295,178600.0
2009-01-13 12:00:00,21.31,21.31,21.05,21.05,182900.0,15.0366,15.0366,14.8531,14.8531,182900.0
2009-01-13 12:30:00,21.05,21.06,20.82,20.91,306900.0,14.8531,14.8602,14.6908,14.7543,306900.0
2009-01-13 13:00:00,20.9,20.94,20.58,20.59,194800.0,14.7473,14.7755,14.5215,14.5285,194800.0
2009-01-13 13:30:00,20.58,20.61,20.38,20.42,171200.0,14.5215,14.5427,14.3804,14.4086,171200.0
2009-01-13 14:00:00,20.41,20.62,20.36,20.45,154900.0,14.4015,14.5497,14.3663,14.4298,154900.0
2009-01-13 14:30:00,20.44,20.91,20.44,20.6,216800.0,14.4227,14.7543,14.4227,14.5356,216800.0
2009-01-13 15:00:00,20.61,20.81,20.4,20.79,327400.0,14.5427,14.6838,14.3945,14.6697,327400.0
2009-01-13 15:30:00,20.79,20.94,20.52,20.73,581100.0,14.6697,14.7755,14.4791,14.6273,581100.0
2009-01-14 09:30:00,19.97,20.18,19.4,19.6,702400.0,14.0911,14.2392,13.6889,13.83,702400.0
2009-01-14 10:00:00,19.6,19.88,19.54,19.74,380100.0,13.83,14.0276,13.7877,13.9288,380100.0
2009-01-14 10:30:00,19.75,19.82,19.58,19.68,246700.0,13.9358,13.9852,13.8159,13.8864,246700.0
2009-01-14 11:00:00,19.68,19.79,19.61,19.71,189400.0,13.8864,13.9641,13.837,13.9076,189400.0
2009-01-14 11:30:00,19.71,19.76,19.6,19.64,281500.0,13.9076,13.9429,13.83,13.8582,281500.0
2009-01-14 12:00:00,19.64,19.64,19.39,19.47,202900.0,13.8582,13.8582,13.6818,13.7383,202900.0
2009-01-14 12:30:00,19.47,19.5,19.26,19.5,254600.0,13.7383,13.7594,13.5901,13.7594,254600.0
2009-01-14 13:00:00,19.49,19.5,19.26,19.31,216700.0,13.7524,13.7594,13.5901,13.6254,216700.0
2009-01-14 13:30:00,19.3,19.44,19.23,19.32,274500.0,13.6183,13.7171,13.5689,13.6324,274500.0
2009-01-14 14:00:00,19.31,19.5,19.22,19.41,321700.0,13.6254,13.7594,13.5619,13.6959,321700.0
2009-01-14 14:30:00,19.42,19.66,19.42,19.51,334600.0,13.703,13.8723,13.703,13.7665,334600.0
2009-01-14 15:00:00,19.51,19.61,19.36,19.49,398800.0,13.7665,13.837,13.6606,13.7524,398800.0
2009-01-14 15:30:00,19.48,19.59,19.36,19.42,881300.0,13.7453,13.8229,13.6606,13.703,881300.0
2009-01-15 09:30:00,19.41,19.75,19.07,19.63,186300.0,13.6959,13.9358,13.456,13.8512,186300.0
2009-01-15 10:00:00,19.63,19.74,19.25,19.4,270900.0,13.8512,13.9288,13.583,13.6889,270900.0
2009-01-15 10:30:00,19.38,19.59,19.25,19.56,236600.0,13.6748,13.8229,13.583,13.8018,236600.0
2009-01-15 11:00:00,19.56,19.72,19.52,19.65,271700.0,13.8018,13.9147,13.7735,13.8653,271700.0
2009-01-15 11:30:00,19.64,19.7,19.55,19.58,119000.0,13.8582,13.9005,13.7947,13.8159,119000.0
2009-01-15 12:00:00,19.59,19.65,19.45,19.49,174800.0,13.8229,13.8653,13.7241,13.7524,174800.0
2009-01-15 12:30:00,19.49,19.61,19.41,19.53,137100.0,13.7524,13.837,13.6959,13.7806,137100.0
2009-01-15 13:00:00,19.55,19.89,19.55,19.88,207400.0,13.7947,14.0346,13.7947,14.0276,207400.0
2009-01-15 13:30:00,19.9,20.45,19.86,20.33,403600.0,14.0417,14.4298,14.0134,14.3451,403600.0
2009-01-15 14:00:00,20.33,20.78,20.29,20.68,446000.0,14.3451,14.6626,14.3169,14.592,446000.0
2009-01-15 14:30:00,20.69,21.2,20.64,20.69,651400.0,14.5991,14.959,14.5638,14.5991,651400.0
2009-01-15 15:00:00,20.68,20.92,20.17,20.27,624900.0,14.592,14.7614,14.2322,14.3027,624900.0
2009-01-15 15:30:00,20.27,20.42,19.97,20.35,838100.0,14.3027,14.4086,14.0911,14.3592,838100.0
2009-01-16 09:30:00,20.75,20.76,20.16,20.37,298000.0,14.6414,14.6485,14.2251,14.3733,298000.0
2009-01-16 10:00:00,20.38,20.76,20.24,20.71,242200.0,14.3804,14.6485,14.2816,14.6132,242200.0
2009-01-16 10:30:00,20.72,20.92,20.56,20.69,266800.0,14.6203,14.7614,14.5074,14.5991,266800.0
2009-01-16 11:00:00,20.67,20.88,20.61,20.81,272300.0,14.585,14.7332,14.5427,14.6838,272300.0
2009-01-16 11:30:00,20.82,20.85,20.45,20.55,216800.0,14.6908,14.712,14.4298,14.5003,216800.0
2009-01-16 12:00:00,20.55,20.62,20.4,20.42,406000.0,14.5003,14.5497,14.3945,14.4086,406000.0
2009-01-16 12:30:00,20.42,20.7,20.32,20.67,257300.0,14.4086,14.6062,14.338,14.585,257300.0
2009-01-16 13:00:00,20.7,20.81,20.59,20.75,280700.0,14.6062,14.6838,14.5285,14.6414,280700.0
2009-01-16 13:30:00,20.76,21.1,20.72,21.07,300800.0,14.6485,14.8884,14.6203,14.8672,300800.0
2009-01-16 14:00:00,21.09,21.32,20.98,21.14,347500.0,14.8813,15.0436,14.8037,14.9166,347500.0
2009-01-16 14:30:00,21.14,21.37,20.99,21.35,331800.0,14.9166,15.0789,14.8108,15.0648,331800.0
2009-01-16 15:00:00,21.34,21.62,21.15,21.35,337500.0,15.0578,15.2553,14.9237,15.0648,337500.0
2009-01-16 15:30:00,21.35,21.58,21.25,21.46,776400.0,15.0648,15.2271,14.9942,15.1424,776400.0
2009-01-20 09:30:00,21.38,21.61,20.48,20.59,322800.0,15.086,15.2483,14.4509,14.5285,322800.0
2009-01-20 10:00:00,20.61,20.74,20.25,20.74,167500.0,14.5427,14.6344,14.2886,14.6344,167500.0
2009-01-20 10:30:00,20.75,20.75,20.36,20.4,134700.0,14.6414,14.6414,14.3663,14.3945,134700.0
2009-01-20 11:00:00,20.41,20.51,20.28,20.4,124800.0,14.4015,14.4721,14.3098,14.3945,124800.0
2009-01-20 11:30:00,20.41,20.83,20.41,20.44,118500.0,14.4015,14.6979,14.4015,14.4227,118500.0
2009-01-20 12:00:00,20.45,20.7,20.33,20.42,145100.0,14.4298,14.6062,14.3451,14.4086,145100.0
2009-01-20 12:30:00,20.41,20.74,20.37,20.48,83600.0,14.4015,14.6344,14.3733,14.4509,83600.0
2009-01-20 13:00:00,20.47,20.65,20.31,20.42,81600.0,14.4439,14.5709,14.331,14.4086,81600.0
2009-01-20 13:30:00,20.41,20.44,20.16,20.17,100300.0,14.4015,14.4227,14.2251,14.2322,100300.0
2009-01-20 14:00:00,20.17,20.32,20.02,20.09,284800.0,14.2322,14.338,14.1263,14.1757,284800.0
2009-01-20 14:30:00,20.08,20.29,19.85,19.94,445300.0,14.1687,14.3169,14.0064,14.0699,445300.0
2009-01-20 15:00:00,19.96,20.04,19.61,19.95,350800.0,14.084,14.1405,13.837,14.077,350800.0
2009-01-20 15:30:00,19.96,20.21,19.75,19.82,482900.0,14.084,14.2604,13.9358,13.9852,482900.0
2009-01-21 09:30:00,20.44,20.44,19.48,19.84,192200.0,14.4227,14.4227,13.7453,13.9993,192200.0
2009-01-21 10:00:00,19.84,19.97,19.59,19.7,177800.0,13.9993,14.0911,13.8229,13.9005,177800.0
2009-01-21 10:30:00,19.73,19.81,19.18,19.23,175300.0,13.9217,13.9782,13.5336,13.5689,175300.0
2009-01-21 11:00:00,19.23,19.55,19.21,19.52,143300.0,13.5689,13.7947,13.5548,13.7735,143300.0
2009-01-21 11:30:00,19.52,19.76,19.46,19.64,116100.0,13.7735,13.9429,13.7312,13.8582,116100.0
2009-01-21 12:00:00,19.65,19.8,19.55,19.66,172400.0,13.8653,13.9711,13.7947,13.8723,172400.0
2009-01-21 12:30:00,19.65,19.8,19.55,19.69,115900.0,13.8653,13.9711,13.7947,13.8935,115900.0
2009-01-21 13:00:00,19.72,19.89,19.5,19.51,119900.0,13.9147,14.0346,13.7594,13.7665,119900.0
2009-01-21 13:30:00,19.51,19.95,19.5,19.93,168000.0,13.7665,14.077,13.7594,14.0628,168000.0
2009-01-21 14:00:00,19.96,20.04,19.77,19.98,177400.0,14.084,14.1405,13.9499,14.0981,177400.0
2009-01-21 14:30:00,19.99,20.2,19.94,20.17,281900.0,14.1052,14.2534,14.0699,14.2322,281900.0
2009-01-21 15:00:00,20.17,20.43,20.06,20.27,261800.0,14.2322,14.4156,14.1546,14.3027,261800.0
2009-01-21 15:30:00,20.26,20.47,20.19,20.4,422600.0,14.2957,14.4439,14.2463,14.3945,422600.0
2009-01-22 09:30:00,20.23,20.51,20.09,20.23,202200.0,14.2745,14.4721,14.1757,14.2745,202200.0
2009-01-22 10:00:00,20.19,20.42,20.02,20.14,131500.0,14.2463,14.4086,14.1263,14.211,131500.0
2009-01-22 10:30:00,20.11,20.12,19.87,19.93,102800.0,14.1898,14.1969,14.0205,14.0628,102800.0
2009-01-22 11:00:00,19.91,20.03,19.79,19.82,134400.0,14.0487,14.1334,13.9641,13.9852,134400.0
2009-01-22 11:30:00,19.8,19.91,19.62,19.73,81300.0,13.9711,14.0487,13.8441,13.9217,81300.0
2009-01-22 12:00:00,19.72,19.79,19.53,19.79,198500.0,13.9147,13.9641,13.7806,13.9641,198500.0
2009-01-22 12:30:00,19.79,19.94,19.65,19.8,191700.0,13.9641,14.0699,13.8653,13.9711,191700.0
2009-01-22 13:00:00,19.8,20.12,19.77,20.01,113400.0,13.9711,14.1969,13.9499,14.1193,113400.0
2009-01-22 13:30:00,20.01,20.42,19.9,20.42,107700.0,14.1193,14.4086,14.0417,14.4086,107700.0
2009-01-22 14:00:00,20.41,21.04,20.35,20.73,319200.0,14.4015,14.8461,14.3592,14.6273,319200.0
2009-01-22 14:30:00,20.74,20.77,20.22,20.52,194500.0,14.6344,14.6556,14.2675,14.4791,194500.0
2009-01-22 15:00:00,20.54,20.54,20.08,20.35,233000.0,14.4933,14.4933,14.1687,14.3592,233000.0
2009-01-22 15:30:00,20.35,20.53,20.15,20.28,402000.0,14.3592,14.4862,14.2181,14.3098,402000.0
2009-01-23 09:30:00,19.42,19.93,19.39,19.64,155400.0,13.703,14.0628,13.6818,13.8582,155400.0
2009-01-23 10:00:00,19.64,19.8,19.6,19.63,310400.0,13.8582,13.9711,13.83,13.8512,310400.0
2009-01-23 10:30:00,19.63,19.75,19.49,19.69,189900.0,13.8512,13.9358,13.7524,13.8935,189900.0
2009-01-23 11:00:00,19.7,19.95,19.68,19.73,373300.0,13.9005,14.077,13.8864,13.9217,373300.0
2009-01-23 11:30:00,19.72,19.83,19.45,19.58,139900.0,13.9147,13.9923,13.7241,13.8159,139900.0
2009-01-23 12:00:00,19.6,19.83,19.57,19.73,155500.0,13.83,13.9923,13.8088,13.9217,155500.0
2009-01-23 12:30:00,19.74,19.79,19.49,19.65,134100.0,13.9288,13.9641,13.7524,13.8653,134100.0
2009-01-23 13:00:00,19.62,19.89,19.49,19.75,276400.0,13.8441,14.0346,13.7524,13.9358,276400.0
2009-01-23 13:30:00,19.74,20.07,19.73,20.06,285000.0,13.9288,14.1616,13.9217,14.1546,285000.0
2009-01-23 14:00:00,20.06,20.33,20.01,20.12,842800.0,14.1546,14.3451,14.1193,14.1969,842800.0
2009-01-23 14:30:00,20.13,20.16,19.7,19.88,235000.0,14.204,14.2251,13.9005,14.0276,235000.0
2009-01-23 15:00:00,19.86,20.11,19.66,19.91,199100.0,14.0134,14.1898,13.8723,14.0487,199100.0
2009-01-23 15:30:00,19.92,20.07,19.87,19.99,402900.0,14.0558,14.1616,14.0205,14.1052,402900.0
2009-01-26 09:30:00,20.05,20.5,19.94,20.31,147100.0,14.1475,14.465,14.0699,14.331,147100.0
2009-01-26 10:00:00,20.36,20.83,20.32,20.59,237300.0,14.3663,14.6979,14.338,14.5285,237300.0
2009-01-26 10:30:00,20.59,20.75,20.54,20.74,161400.0,14.5285,14.6414,14.4933,14.6344,161400.0
2009-01-26 11:00:00,20.72,20.79,20.47,20.51,169600.0,14.6203,14.6697,14.4439,14.4721,169600.0
2009-01-26 11:30:00,20.51,20.56,20.23,20.25,148700.0,14.4721,14.5074,14.2745,14.2886,148700.0
2009-01-26 12:00:00,20.25,20.5,20.19,20.44,189800.0,14.2886,14.465,14.2463,14.4227,189800.0
2009-01-26 12:30:00,20.45,20.53,20.3,20.39,139000.0,14.4298,14.4862,14.3239,14.3874,139000.0
2009-01-26 13:00:00,20.38,20.48,20.18,20.33,127700.0,14.3804,14.4509,14.2392,14.3451,127700.0
2009-01-26 13:30:00,20.33,20.36,20.01,20.09,114500.0,14.3451,14.3663,14.1193,14.1757,114500.0
2009-01-26 14:00:00,20.08,20.08,19.75,19.97,196000.0,14.1687,14.1687,13.9358,14.0911,196000.0
2009-01-26 14:30:00,19.99,20.25,19.89,20.2,294400.0,14.1052,14.2886,14.0346,14.2534,294400.0
2009-01-26 15:00:00,20.2,20.45,20.11,20.31,313700.0,14.2534,14.4298,14.1898,14.331,313700.0
2009-01-26 15:30:00,20.3,20.38,20.05,20.15,377700.0,14.3239,14.3804,14.1475,14.2181,377700.0
2009-01-27 09:30:00,19.54,20.05,19.4,19.55,473500.0,13.7877,14.1475,13.6889,13.7947,473500.0
2009-01-27 10:00:00,19.56,19.59,19.08,19.24,371600.0,13.8018,13.8229,13.4631,13.576,371600.0
2009-01-27 10:30:00,19.25,19.34,19.06,19.33,184800.0,13.583,13.6465,13.449,13.6395,184800.0
2009-01-27 11:00:00,19.36,19.68,19.33,19.48,148600.0,13.6606,13.8864,13.6395,13.7453,148600.0
2009-01-27 11:30:00,19.47,19.51,19.25,19.35,107100.0,13.7383,13.7665,13.583,13.6536,107100.0
2009-01-27 12:00:00,19.36,19.49,19.26,19.48,263700.0,13.6606,13.7524,13.5901,13.7453,263700.0
2009-01-27 12:30:00,19.49,19.52,19.19,19.32,280300.0,13.7524,13.7735,13.5407,13.6324,280300.0
2009-01-27 13:00:00,19.32,19.36,19.02,19.06,261000.0,13.6324,13.6606,13.4207,13.449,261000.0
2009-01-27 13:30:00,19.06,19.23,19.0,19.05,237200.0,13.449,13.5689,13.4066,13.4419,237200.0
2009-01-27 14:00:00,19.04,19.09,18.85,18.97,392500.0,13.4348,13.4701,13.3008,13.3855,392500.0
2009-01-27 14:30:00,18.99,19.15,18.89,19.02,349900.0,13.3996,13.5125,13.329,13.4207,349900.0
2009-01-27 15:00:00,19.02,19.19,18.82,19.1,573000.0,13.4207,13.5407,13.2796,13.4772,573000.0
2009-01-27 15:30:00,19.1,19.13,18.87,18.95,723800.0,13.4772,13.4983,13.3149,13.3713,723800.0
2009-01-28 09:30:00,19.13,19.69,19.06,19.46,345100.0,13.4983,13.8935,13.449,13.7312,345100.0
2009-01-28 10:00:00,19.45,19.65,19.44,19.58,452300.0,13.7241,13.8653,13.7171,13.8159,452300.0
2009-01-28 10:30:00,19.59,19.62,19.52,19.57,623400.0,13.8229,13.8441,13.7735,13.8088,623400.0
2009-01-28 11:00:00,19.57,19.94,19.54,19.91,532800.0,13.8088,14.0699,13.7877,14.0487,532800.0
2009-01-28 11:30:00,19.9,20.03,19.83,20.01,286700.0,14.0417,14.1334,13.9923,14.1193,286700.0
2009-01-28 12:00:00,20.02,20.3,20.01,20.2,265600.0,14.1263,14.3239,14.1193,14.2534,265600.0
2009-01-28 12:30:00,20.2,20.23,20.12,20.15,130300.0,14.2534,14.2745,14.1969,14.2181,130300.0
2009-01-28 13:00:00,20.16,20.34,20.12,20.34,319300.0,14.2251,14.3521,14.1969,14.3521,319300.0
2009-01-28 13:30:00,20.34,20.5,20.34,20.4,150600.0,14.3521,14.465,14.3521,14.3945,150600.0
2009-01-28 14:00:00,20.39,20.62,20.21,20.3,379200.0,14.3874,14.5497,14.2604,14.3239,379200.0
2009-01-28 14:30:00,20.3,20.32,19.89,20.14,452600.0,14.3239,14.338,14.0346,14.211,452600.0
2009-01-28 15:00:00,20.16,20.19,19.8,19.93,415200.0,14.2251,14.2463,13.9711,14.0628,415200.0
2009-01-28 15:30:00,19.93,20.07,19.83,20.0,673800.0,14.0628,14.1616,13.9923,14.1122,673800.0
2009-01-29 09:30:00,19.56,19.8,19.24,19.25,238400.0,13.8018,13.9711,13.576,13.583,238400.0
2009-01-29 10:00:00,19.25,19.56,18.97,19.49,267800.0,13.583,13.8018,13.3855,13.7524,267800.0
2009-01-29 10:30:00,19.49,19.65,19.33,19.61,89100.0,13.7524,13.8653,13.6395,13.837,89100.0
2009-01-29 11:00:00,19.6,19.7,19.51,19.57,112200.0,13.83,13.9005,13.7665,13.8088,112200.0
2009-01-29 11:30:00,19.56,19.67,19.49,19.53,116900.0,13.8018,13.8794,13.7524,13.7806,116900.0
2009-01-29 12:00:00,19.51,19.52,19.35,19.51,69200.0,13.7665,13.7735,13.6536,13.7665,69200.0
2009-01-29 12:30:00,19.5,19.51,19.25,19.31,68000.0,13.7594,13.7665,13.583,13.6254,68000.0
2009-01-29 13:00:00,19.32,19.36,19.22,19.33,89200.0,13.6324,13.6606,13.5619,13.6395,89200.0
2009-01-29 13:30:00,19.33,19.35,19.16,19.22,54300.0,13.6395,13.6536,13.5195,13.5619,54300.0
2009-01-29 14:00:00,19.22,19.29,19.16,19.25,78100.0,13.5619,13.6112,13.5195,13.583,78100.0
2009-01-29 14:30:00,19.25,19.34,19.11,19.12,114900.0,13.583,13.6465,13.4842,13.4913,114900.0
2009-01-29 15:00:00,19.12,19.24,19.06,19.11,170900.0,13.4913,13.576,13.449,13.4842,170900.0
2009-01-29 15:30:00,19.1,19.1,18.93,18.99,421100.0,13.4772,13.4772,13.3572,13.3996,421100.0
2009-01-30 09:30:00,19.04,19.24,18.58,18.63,152700.0,13.4348,13.576,13.1103,13.1455,152700.0
2009-01-30 10:00:00,18.62,18.84,18.47,18.5,281500.0,13.1385,13.2937,13.0326,13.0538,281500.0
2009-01-30 10:30:00,18.49,18.51,18.18,18.34,286200.0,13.0468,13.0609,12.828,12.9409,286200.0
2009-01-30 11:00:00,18.34,18.46,18.1,18.11,167600.0,12.9409,13.0256,12.7716,12.7786,167600.0
2009-01-30 11:30:00,18.11,18.19,18.02,18.02,256300.0,12.7786,12.8351,12.7151,12.7151,256300.0
2009-01-30 12:00:00,18.03,18.08,17.81,17.92,441600.0,12.7222,12.7575,12.5669,12.6446,441600.0
2009-01-30 12:30:00,17.92,18.18,17.88,18.13,230800.0,12.6446,12.828,12.6163,12.7927,230800.0
2009-01-30 13:00:00,18.13,18.26,18.0,18.1,224100.0,12.7927,12.8845,12.701,12.7716,224100.0
2009-01-30 13:30:00,18.09,18.1,17.83,18.02,197500.0,12.7645,12.7716,12.5811,12.7151,197500.0
2009-01-30 14:00:00,18.01,18.25,17.91,18.24,205300.0,12.7081,12.8774,12.6375,12.8704,205300.0
2009-01-30 14:30:00,18.24,18.3,17.98,18.04,167000.0,12.8704,12.9127,12.6869,12.7292,167000.0
2009-01-30 15:00:00,18.05,18.15,17.79,17.79,398800.0,12.7363,12.8069,12.5528,12.5528,398800.0
2009-01-30 15:30:00,17.8,17.92,17.7,17.88,628800.0,12.5599,12.6446,12.4893,12.6163,628800.0
2009-02-02 09:30:00,17.3,18.37,17.27,18.29,390000.0,12.2071,12.9621,12.1859,12.9056,390000.0
2009-02-02 10:00:00,18.33,18.88,18.29,18.7,523600.0,12.9339,13.3219,12.9056,13.1949,523600.0
2009-02-02 10:30:00,18.7,18.72,18.32,18.34,299700.0,13.1949,13.209,12.9268,12.9409,299700.0
2009-02-02 11:00:00,18.33,18.45,18.2,18.43,137200.0,12.9339,13.0185,12.8421,13.0044,137200.0
2009-02-02 11:30:00,18.44,18.55,18.34,18.52,175900.0,13.0115,13.0891,12.9409,13.0679,175900.0
2009-02-02 12:00:00,18.53,18.66,18.49,18.57,105000.0,13.075,13.1667,13.0468,13.1032,105000.0
2009-02-02 12:30:00,18.57,18.74,18.54,18.6,141000.0,13.1032,13.2232,13.082,13.1244,141000.0
2009-02-02 13:00:00,18.61,18.61,18.05,18.08,305100.0,13.1314,13.1314,12.7363,12.7575,305100.0
2009-02-02 13:30:00,18.07,18.25,17.98,18.07,215300.0,12.7504,12.8774,12.6869,12.7504,215300.0
2009-02-02 14:00:00,18.08,18.16,18.03,18.12,249000.0,12.7575,12.8139,12.7222,12.7857,249000.0
2009-02-02 14:30:00,18.11,18.22,18.05,18.17,292200.0,12.7786,12.8562,12.7363,12.821,292200.0
2009-02-02 15:00:00,18.17,18.6,18.16,18.53,490100.0,12.821,13.1244,12.8139,13.075,490100.0
2009-02-02 15:30:00,18.53,18.7,18.45,18.5,575400.0,13.075,13.1949,13.0185,13.0538,575400.0
2009-02-03 09:30:00,18.57,18.67,18.05,18.06,277600.0,13.1032,13.1738,12.7363,12.7433,277600.0
2009-02-03 10:00:00,18.08,18.31,17.87,18.18,339700.0,12.7575,12.9197,12.6093,12.828,339700.0
2009-02-03 10:30:00,18.17,18.46,18.13,18.33,177800.0,12.821,13.0256,12.7927,12.9339,177800.0
2009-02-03 11:00:00,18.33,18.65,18.28,18.4,201700.0,12.9339,13.1597,12.8986,12.9833,201700.0
2009-02-03 11:30:00,18.42,18.42,18.32,18.33,94900.0,12.9974,12.9974,12.9268,12.9339,94900.0
2009-02-03 12:00:00,18.33,18.39,18.16,18.2,96900.0,12.9339,12.9762,12.8139,12.8421,96900.0
2009-02-03 12:30:00,18.2,18.29,18.04,18.05,159500.0,12.8421,12.9056,12.7292,12.7363,159500.0
2009-02-03 13:00:00,18.04,18.13,17.95,17.99,181400.0,12.7292,12.7927,12.6657,12.694,181400.0
2009-02-03 13:30:00,18.0,18.2,17.99,18.09,230700.0,12.701,12.8421,12.694,12.7645,230700.0
2009-02-03 14:00:00,18.08,18.43,18.06,18.27,269400.0,12.7575,13.0044,12.7433,12.8915,269400.0
2009-02-03 14:30:00,18.27,18.41,18.25,18.32,268100.0,12.8915,12.9903,12.8774,12.9268,268100.0
2009-02-03 15:00:00,18.31,18.76,18.26,18.7,270800.0,12.9197,13.2373,12.8845,13.1949,270800.0
2009-02-03 15:30:00,18.7,18.75,18.42,18.55,487000.0,13.1949,13.2302,12.9974,13.0891,487000.0
2009-02-04 09:30:00,18.67,18.74,17.99,18.41,274300.0,13.1738,13.2232,12.694,12.9903,274300.0
2009-02-04 10:00:00,18.44,18.62,18.36,18.52,187700.0,13.0115,13.1385,12.955,13.0679,187700.0
2009-02-04 10:30:00,18.51,18.73,18.43,18.7,141600.0,13.0609,13.2161,13.0044,13.1949,141600.0
2009-02-04 11:00:00,18.7,18.79,18.62,18.67,186100.0,13.1949,13.2584,13.1385,13.1738,186100.0
2009-02-04 11:30:00,18.66,18.72,18.59,18.59,91700.0,13.1667,13.209,13.1173,13.1173,91700.0
2009-02-04 12:00:00,18.6,18.62,18.43,18.44,66200.0,13.1244,13.1385,13.0044,13.0115,66200.0
2009-02-04 12:30:00,18.44,18.52,18.4,18.43,53500.0,13.0115,13.0679,12.9833,13.0044,53500.0
2009-02-04 13:00:00,18.42,18.42,18.24,18.41,118000.0,12.9974,12.9974,12.8704,12.9903,118000.0
2009-02-04 13:30:00,18.42,18.46,18.13,18.36,284900.0,12.9974,13.0256,12.7927,12.955,284900.0
2009-02-04 14:00:00,18.35,18.37,18.01,18.04,227900.0,12.948,12.9621,12.7081,12.7292,227900.0
2009-02-04 14:30:00,18.06,18.26,18.03,18.25,227200.0,12.7433,12.8845,12.7222,12.8774,227200.0
2009-02-04 15:00:00,18.25,18.33,18.1,18.16,265200.0,12.8774,12.9339,12.7716,12.8139,265200.0
2009-02-04 15:30:00,18.16,18.28,18.1,18.21,519700.0,12.8139,12.8986,12.7716,12.8492,519700.0
2009-02-05 09:30:00,19.0,19.54,18.55,19.04,706100.0,13.4066,13.7877,13.0891,13.4348,706100.0
2009-02-05 10:00:00,19.04,19.55,18.96,19.36,590900.0,13.4348,13.7947,13.3784,13.6606,590900.0
2009-02-05 10:30:00,19.37,19.84,19.15,19.68,414800.0,13.6677,13.9993,13.5125,13.8864,414800.0
2009-02-05 11:00:00,19.68,19.9,19.54,19.7,469700.0,13.8864,14.0417,13.7877,13.9005,469700.0
2009-02-05 11:30:00,19.7,20.07,19.69,20.07,329800.0,13.9005,14.1616,13.8935,14.1616,329800.0
2009-02-05 12:00:00,20.07,20.65,20.07,20.18,535200.0,14.1616,14.5709,14.1616,14.2392,535200.0
2009-02-05 12:30:00,20.18,20.31,19.89,20.18,348600.0,14.2392,14.331,14.0346,14.2392,348600.0
2009-02-05 13:00:00,20.19,20.33,20.06,20.07,261200.0,14.2463,14.3451,14.1546,14.1616,261200.0
2009-02-05 13:30:00,20.06,20.18,20.0,20.0,207300.0,14.1546,14.2392,14.1122,14.1122,207300.0
2009-02-05 14:00:00,19.99,20.27,19.98,20.27,222700.0,14.1052,14.3027,14.0981,14.3027,222700.0
2009-02-05 14:30:00,20.28,20.3,19.81,19.89,300600.0,14.3098,14.3239,13.9782,14.0346,300600.0
2009-02-05 15:00:00,19.9,20.22,19.73,20.19,497500.0,14.0417,14.2675,13.9217,14.2463,497500.0
2009-02-05 15:30:00,20.19,20.25,19.88,19.89,884500.0,14.2463,14.2886,14.0276,14.0346,884500.0
2009-02-06 09:30:00,19.96,21.12,19.6,20.99,557900.0,14.084,14.9025,13.83,14.8108,557900.0
2009-02-06 10:00:00,21.0,21.2,20.95,21.16,352700.0,14.8178,14.959,14.7826,14.9307,352700.0
2009-02-06 10:30:00,21.17,21.19,20.94,21.0,237700.0,14.9378,14.9519,14.7755,14.8178,237700.0
2009-02-06 11:00:00,21.0,21.16,20.96,21.14,170600.0,14.8178,14.9307,14.7896,14.9166,170600.0
2009-02-06 11:30:00,21.15,21.15,20.92,21.0,326600.0,14.9237,14.9237,14.7614,14.8178,326600.0
2009-02-06 12:00:00,21.0,21.09,20.98,21.01,520200.0,14.8178,14.8813,14.8037,14.8249,520200.0
2009-02-06 12:30:00,21.01,21.2,21.01,21.11,140000.0,14.8249,14.959,14.8249,14.8955,140000.0
2009-02-06 13:00:00,21.11,21.32,21.03,21.32,218000.0,14.8955,15.0436,14.839,15.0436,218000.0
2009-02-06 13:30:00,21.31,21.45,21.29,21.32,154800.0,15.0366,15.1354,15.0225,15.0436,154800.0
2009-02-06 14:00:00,21.32,21.33,21.1,21.14,190500.0,15.0436,15.0507,14.8884,14.9166,190500.0
2009-02-06 14:30:00,21.15,21.18,20.97,21.01,328200.0,14.9237,14.9449,14.7967,14.8249,328200.0
2009-02-06 15:00:00,21.01,21.07,20.8,20.85,458000.0,14.8249,14.8672,14.6767,14.712,458000.0
2009-02-06 15:30:00,20.85,21.01,20.79,20.94,496700.0,14.712,14.8249,14.6697,14.7755,496700.0
2009-02-09 09:30:00,20.95,20.96,20.57,20.76,241200.0,14.7826,14.7896,14.5144,14.6485,241200.0
2009-02-09 10:00:00,20.75,20.75,20.33,20.56,148700.0,14.6414,14.6414,14.3451,14.5074,148700.0
2009-02-09 10:30:00,20.57,21.24,20.53,21.13,165600.0,14.5144,14.9872,14.4862,14.9096,165600.0
2009-02-09 11:00:00,21.14,21.18,20.98,21.07,87300.0,14.9166,14.9449,14.8037,14.8672,87300.0
2009-02-09 11:30:00,21.05,21.08,20.85,20.94,73900.0,14.8531,14.8743,14.712,14.7755,73900.0
2009-02-09 12:00:00,20.94,21.02,20.78,21.02,53000.0,14.7755,14.832,14.6626,14.832,53000.0
2009-02-09 12:30:00,21.01,21.16,20.86,21.14,74100.0,14.8249,14.9307,14.7191,14.9166,74100.0
2009-02-09 13:00:00,21.14,21.28,21.09,21.1,123700.0,14.9166,15.0154,14.8813,14.8884,123700.0
2009-02-09 13:30:00,21.1,21.12,20.82,20.96,111700.0,14.8884,14.9025,14.6908,14.7896,111700.0
2009-02-09 14:00:00,20.97,20.99,20.63,20.66,123800.0,14.7967,14.8108,14.5568,14.5779,123800.0
2009-02-09 14:30:00,20.67,20.78,20.58,20.75,153500.0,14.585,14.6626,14.5215,14.6414,153500.0
2009-02-09 15:00:00,20.75,21.01,20.66,21.0,253700.0,14.6414,14.8249,14.5779,14.8178,253700.0
2009-02-09 15:30:00,21.0,21.05,20.86,20.97,529200.0,14.8178,14.8531,14.7191,14.7967,529200.0
2009-02-10 09:30:00,20.79,21.88,20.79,21.5,391900.0,14.6697,15.4388,14.6697,15.1706,391900.0
2009-02-10 10:00:00,21.5,21.59,21.04,21.13,312300.0,15.1706,15.2342,14.8461,14.9096,312300.0
2009-02-10 10:30:00,21.13,21.31,21.12,21.26,808500.0,14.9096,15.0366,14.9025,15.0013,808500.0
2009-02-10 11:00:00,21.27,21.63,20.85,21.15,478600.0,15.0084,15.2624,14.712,14.9237,478600.0
2009-02-10 11:30:00,21.16,21.16,20.55,20.76,472900.0,14.9307,14.9307,14.5003,14.6485,472900.0
2009-02-10 12:00:00,20.8,20.99,20.68,20.78,133300.0,14.6767,14.8108,14.592,14.6626,133300.0
2009-02-10 12:30:00,20.77,20.89,20.7,20.78,78300.0,14.6556,14.7402,14.6062,14.6626,78300.0
2009-02-10 13:00:00,20.78,20.78,20.07,20.3,268300.0,14.6626,14.6626,14.1616,14.3239,268300.0
2009-02-10 13:30:00,20.3,20.51,20.18,20.22,291600.0,14.3239,14.4721,14.2392,14.2675,291600.0
2009-02-10 14:00:00,20.23,20.38,20.11,20.17,225200.0,14.2745,14.3804,14.1898,14.2322,225200.0
2009-02-10 14:30:00,20.17,20.24,19.98,20.0,385800.0,14.2322,14.2816,14.0981,14.1122,385800.0
2009-02-10 15:00:00,20.03,20.23,19.98,20.15,245700.0,14.1334,14.2745,14.0981,14.2181,245700.0
2009-02-10 15:30:00,20.14,20.34,20.07,20.3,856800.0,14.211,14.3521,14.1616,14.3239,856800.0
2009-02-11 09:30:00,20.01,20.64,20.0,20.29,284300.0,14.1193,14.5638,14.1122,14.3169,284300.0
2009-02-11 10:00:00,20.32,20.35,19.83,19.86,182100.0,14.338,14.3592,13.9923,14.0134,182100.0
2009-02-11 10:30:00,19.85,20.2,19.68,20.05,231500.0,14.0064,14.2534,13.8864,14.1475,231500.0
2009-02-11 11:00:00,20.03,20.32,19.97,20.19,125100.0,14.1334,14.338,14.0911,14.2463,125100.0
2009-02-11 11:30:00,20.22,20.29,19.98,20.07,146400.0,14.2675,14.3169,14.0981,14.1616,146400.0
2009-02-11 12:00:00,20.07,20.2,19.99,20.12,91500.0,14.1616,14.2534,14.1052,14.1969,91500.0
2009-02-11 12:30:00,20.12,20.25,20.0,20.05,178300.0,14.1969,14.2886,14.1122,14.1475,178300.0
2009-02-11 13:00:00,20.07,20.16,20.0,20.07,74600.0,14.1616,14.2251,14.1122,14.1616,74600.0
2009-02-11 13:30:00,20.07,20.07,19.8,19.84,90400.0,14.1616,14.1616,13.9711,13.9993,90400.0
2009-02-11 14:00:00,19.85,20.07,19.75,19.99,264100.0,14.0064,14.1616,13.9358,14.1052,264100.0
2009-02-11 14:30:00,19.99,20.29,19.97,20.25,325400.0,14.1052,14.3169,14.0911,14.2886,325400.0
2009-02-11 15:00:00,20.23,20.27,20.01,20.06,319700.0,14.2745,14.3027,14.1193,14.1546,319700.0
2009-02-11 15:30:00,20.06,20.16,19.85,20.0,448700.0,14.1546,14.2251,14.0064,14.1122,448700.0
2009-02-12 09:30:00,19.92,19.97,19.09,19.82,338700.0,14.0558,14.0911,13.4701,13.9852,338700.0
2009-02-12 10:00:00,19.81,19.98,19.62,19.78,415200.0,13.9782,14.0981,13.8441,13.957,415200.0
2009-02-12 10:30:00,19.77,20.25,19.63,20.11,296000.0,13.9499,14.2886,13.8512,14.1898,296000.0
2009-02-12 11:00:00,20.11,20.14,19.81,19.94,176400.0,14.1898,14.211,13.9782,14.0699,176400.0
2009-02-12 11:30:00,19.92,20.08,19.85,19.85,400000.0,14.0558,14.1687,14.0064,14.0064,400000.0
2009-02-12 12:00:00,19.85,20.05,19.84,20.0,232100.0,14.0064,14.1475,13.9993,14.1122,232100.0
2009-02-12 12:30:00,19.99,20.14,19.88,20.05,168000.0,14.1052,14.211,14.0276,14.1475,168000.0
2009-02-12 13:00:00,20.05,20.1,19.84,20.04,305600.0,14.1475,14.1828,13.9993,14.1405,305600.0
2009-02-12 13:30:00,20.04,20.25,19.96,20.23,309100.0,14.1405,14.2886,14.084,14.2745,309100.0
2009-02-12 14:00:00,20.22,20.27,20.06,20.07,287800.0,14.2675,14.3027,14.1546,14.1616,287800.0
2009-02-12 14:30:00,20.06,20.14,19.95,20.12,586600.0,14.1546,14.211,14.077,14.1969,586600.0
2009-02-12 15:00:00,20.13,20.64,19.97,20.55,731300.0,14.204,14.5638,14.0911,14.5003,731300.0
2009-02-12 15:30:00,20.55,20.87,20.32,20.65,1278900.0,14.5003,14.7261,14.338,14.5709,1278900.0
2009-02-13 09:30:00,22.13,22.78,21.82,22.7,2583500.0,15.6152,16.0738,15.3964,16.0174,2583500.0
2009-02-13 10:00:00,22.71,23.27,22.54,23.24,1327200.0,16.0244,16.4196,15.9045,16.3984,1327200.0
2009-02-13 10:30:00,23.24,23.49,23.03,23.23,1176900.0,16.3984,16.5748,16.2502,16.3914,1176900.0
2009-02-13 11:00:00,23.24,23.44,22.9,23.19,713400.0,16.3984,16.5395,16.1585,16.3631,713400.0
2009-02-13 11:30:00,23.18,23.31,22.75,22.83,677700.0,16.3561,16.4478,16.0527,16.1091,677700.0
2009-02-13 12:00:00,22.83,22.87,22.55,22.75,751200.0,16.1091,16.1373,15.9115,16.0527,751200.0
2009-02-13 12:30:00,22.75,22.78,22.35,22.52,763200.0,16.0527,16.0738,15.7704,15.8904,763200.0
2009-02-13 13:00:00,22.53,22.98,22.52,22.85,574700.0,15.8974,16.215,15.8904,16.1232,574700.0
2009-02-13 13:30:00,22.85,23.09,22.67,23.02,377000.0,16.1232,16.2926,15.9962,16.2432,377000.0
2009-02-13 14:00:00,23.03,23.18,22.88,22.93,303600.0,16.2502,16.3561,16.1444,16.1797,303600.0
2009-02-13 14:30:00,22.93,22.94,22.71,22.84,330100.0,16.1797,16.1867,16.0244,16.1162,330100.0
2009-02-13 15:00:00,22.85,23.09,22.63,23.01,511300.0,16.1232,16.2926,15.968,16.2361,511300.0
2009-02-13 15:30:00,23.01,23.18,22.76,22.79,902800.0,16.2361,16.3561,16.0597,16.0809,902800.0
2009-02-17 09:30:00,22.32,23.25,22.12,22.51,1134500.0,15.7493,16.4055,15.6081,15.8833,1134500.0
2009-02-17 10:00:00,22.5,22.73,22.5,22.61,371200.0,15.8763,16.0386,15.8763,15.9539,371200.0
2009-02-17 10:30:00,22.61,22.75,22.39,22.69,328000.0,15.9539,16.0527,15.7986,16.0103,328000.0
2009-02-17 11:00:00,22.67,22.99,22.59,22.97,223400.0,15.9962,16.222,15.9398,16.2079,223400.0
2009-02-17 11:30:00,23.0,23.12,22.9,23.11,246300.0,16.2291,16.3137,16.1585,16.3067,246300.0
2009-02-17 12:00:00,23.1,23.25,22.9,22.94,235400.0,16.2996,16.4055,16.1585,16.1867,235400.0
2009-02-17 12:30:00,22.96,23.09,22.84,22.86,318300.0,16.2008,16.2926,16.1162,16.1303,318300.0
2009-02-17 13:00:00,22.87,22.95,22.75,22.81,222500.0,16.1373,16.1938,16.0527,16.095,222500.0
2009-02-17 13:30:00,22.82,23.02,22.7,22.76,173100.0,16.1021,16.2432,16.0174,16.0597,173100.0
2009-02-17 14:00:00,22.75,22.98,22.69,22.83,179600.0,16.0527,16.215,16.0103,16.1091,179600.0
2009-02-17 14:30:00,22.84,23.15,22.82,23.0,339200.0,16.1162,16.3349,16.1021,16.2291,339200.0
2009-02-17 15:00:00,22.99,23.09,22.81,22.93,448000.0,16.222,16.2926,16.095,16.1797,448000.0
2009-02-17 15:30:00,22.92,23.47,22.81,22.88,958800.0,16.1726,16.5607,16.095,16.1444,958800.0
2009-02-18 09:30:00,22.92,23.34,22.68,22.68,415400.0,16.1726,16.469,16.0033,16.0033,415400.0
2009-02-18 10:00:00,22.68,22.83,22.23,22.26,737200.0,16.0033,16.1091,15.6857,15.7069,737200.0
2009-02-18 10:30:00,22.26,22.53,22.16,22.33,582900.0,15.7069,15.8974,15.6364,15.7563,582900.0
2009-02-18 11:00:00,22.33,22.5,22.25,22.44,474800.0,15.7563,15.8763,15.6999,15.8339,474800.0
2009-02-18 11:30:00,22.45,22.5,22.25,22.37,251800.0,15.841,15.8763,15.6999,15.7845,251800.0
2009-02-18 12:00:00,22.36,22.59,22.31,22.4,267500.0,15.7775,15.9398,15.7422,15.8057,267500.0
2009-02-18 12:30:00,22.41,22.57,22.21,22.57,266800.0,15.8128,15.9257,15.6716,15.9257,266800.0
2009-02-18 13:00:00,22.57,22.64,22.26,22.34,224500.0,15.9257,15.975,15.7069,15.7634,224500.0
2009-02-18 13:30:00,22.36,22.41,22.1,22.24,151600.0,15.7775,15.8128,15.594,15.6928,151600.0
2009-02-18 14:00:00,22.23,22.27,21.99,22.1,267800.0,15.6857,15.714,15.5164,15.594,267800.0
2009-02-18 14:30:00,22.1,22.46,22.05,22.45,388200.0,15.594,15.848,15.5587,15.841,388200.0
2009-02-18 15:00:00,22.45,22.45,22.17,22.21,692500.0,15.841,15.841,15.6434,15.6716,692500.0
2009-02-18 15:30:00,22.22,22.43,22.16,22.36,584500.0,15.6787,15.8269,15.6364,15.7775,584500.0
2009-02-19 09:30:00,22.87,23.39,22.78,23.08,597600.0,16.1373,16.5043,16.0738,16.2855,597600.0
2009-02-19 10:00:00,23.05,23.05,22.62,22.65,338900.0,16.2643,16.2643,15.9609,15.9821,338900.0
2009-02-19 10:30:00,22.64,22.69,22.44,22.5,190600.0,15.975,16.0103,15.8339,15.8763,190600.0
2009-02-19 11:00:00,22.51,22.9,22.51,22.65,143800.0,15.8833,16.1585,15.8833,15.9821,143800.0
2009-02-19 11:30:00,22.66,22.68,22.35,22.42,148800.0,15.9892,16.0033,15.7704,15.8198,148800.0
2009-02-19 12:00:00,22.43,22.62,22.41,22.51,218900.0,15.8269,15.9609,15.8128,15.8833,218900.0
2009-02-19 12:30:00,22.51,22.73,22.51,22.72,122600.0,15.8833,16.0386,15.8833,16.0315,122600.0
2009-02-19 13:00:00,22.72,23.01,22.67,22.98,344600.0,16.0315,16.2361,15.9962,16.215,344600.0
2009-02-19 13:30:00,22.98,22.99,22.59,22.61,147500.0,16.215,16.222,15.9398,15.9539,147500.0
2009-02-19 14:00:00,22.61,22.73,22.46,22.65,276100.0,15.9539,16.0386,15.848,15.9821,276100.0
2009-02-19 14:30:00,22.65,22.73,22.54,22.66,399600.0,15.9821,16.0386,15.9045,15.9892,399600.0
2009-02-19 15:00:00,22.66,22.81,22.62,22.75,427100.0,15.9892,16.095,15.9609,16.0527,427100.0
2009-02-19 15:30:00,22.75,22.85,22.64,22.68,796000.0,16.0527,16.1232,15.975,16.0033,796000.0
2009-02-20 09:30:00,22.24,23.09,22.09,23.05,465400.0,15.6928,16.2926,15.587,16.2643,465400.0
2009-02-20 10:00:00,23.05,23.25,22.66,22.81,444200.0,16.2643,16.4055,15.9892,16.095,444200.0
2009-02-20 10:30:00,22.81,23.0,22.56,22.66,453600.0,16.095,16.2291,15.9186,15.9892,453600.0
2009-02-20 11:00:00,22.67,22.82,22.55,22.62,102900.0,15.9962,16.1021,15.9115,15.9609,102900.0
2009-02-20 11:30:00,22.61,22.76,22.45,22.45,138200.0,15.9539,16.0597,15.841,15.841,138200.0
2009-02-20 12:00:00,22.45,22.6,22.26,22.29,153400.0,15.841,15.9468,15.7069,15.7281,153400.0
2009-02-20 12:30:00,22.29,22.48,22.27,22.41,188800.0,15.7281,15.8621,15.714,15.8128,188800.0
2009-02-20 13:00:00,22.41,22.47,22.29,22.4,140800.0,15.8128,15.8551,15.7281,15.8057,140800.0
2009-02-20 13:30:00,22.41,22.66,22.39,22.51,151200.0,15.8128,15.9892,15.7986,15.8833,151200.0
2009-02-20 14:00:00,22.51,22.88,22.44,22.57,480200.0,15.8833,16.1444,15.8339,15.9257,480200.0
2009-02-20 14:30:00,22.58,22.93,22.58,22.66,570200.0,15.9327,16.1797,15.9327,15.9892,570200.0
2009-02-20 15:00:00,22.68,22.73,22.48,22.49,471000.0,16.0033,16.0386,15.8621,15.8692,471000.0
2009-02-20 15:30:00,22.48,22.67,22.45,22.57,941100.0,15.8621,15.9962,15.841,15.9257,941100.0
2009-02-23 09:30:00,22.85,22.93,22.3,22.33,259700.0,16.1232,16.1797,15.7351,15.7563,259700.0
2009-02-23 10:00:00,22.32,22.32,22.0,22.06,279200.0,15.7493,15.7493,15.5235,15.5658,279200.0
2009-02-23 10:30:00,22.06,22.19,21.85,21.85,284000.0,15.5658,15.6575,15.4176,15.4176,284000.0
2009-02-23 11:00:00,21.85,22.02,21.77,21.9,377900.0,15.4176,15.5376,15.3612,15.4529,377900.0
2009-02-23 11:30:00,21.91,21.94,21.73,21.79,145100.0,15.4599,15.4811,15.3329,15.3753,145100.0
2009-02-23 12:00:00,21.78,21.92,21.75,21.84,108600.0,15.3682,15.467,15.3471,15.4106,108600.0
2009-02-23 12:30:00,21.83,21.83,21.63,21.63,218400.0,15.4035,15.4035,15.2624,15.2624,218400.0
2009-02-23 13:00:00,21.63,21.92,21.61,21.81,147900.0,15.2624,15.467,15.2483,15.3894,147900.0
2009-02-23 13:30:00,21.81,22.04,21.75,21.89,191600.0,15.3894,15.5517,15.3471,15.4458,191600.0
2009-02-23 14:00:00,21.88,22.08,21.79,22.06,202900.0,15.4388,15.5799,15.3753,15.5658,202900.0
2009-02-23 14:30:00,22.05,22.08,21.52,21.53,193300.0,15.5587,15.5799,15.1848,15.1918,193300.0
2009-02-23 15:00:00,21.53,21.74,21.46,21.62,324400.0,15.1918,15.34,15.1424,15.2553,324400.0
2009-02-23 15:30:00,21.62,21.77,21.42,21.51,457000.0,15.2553,15.3612,15.1142,15.1777,457000.0
2009-02-24 09:30:00,21.74,22.59,21.74,22.07,296400.0,15.34,15.9398,15.34,15.5728,296400.0
2009-02-24 10:00:00,22.08,22.3,21.74,22.26,292500.0,15.5799,15.7351,15.34,15.7069,292500.0
2009-02-24 10:30:00,22.24,22.29,21.91,22.12,257600.0,15.6928,15.7281,15.4599,15.6081,257600.0
2009-02-24 11:00:00,22.13,22.19,21.93,22.0,305700.0,15.6152,15.6575,15.4741,15.5235,305700.0
2009-02-24 11:30:00,22.02,22.19,21.84,21.96,234200.0,15.5376,15.6575,15.4106,15.4952,234200.0
2009-02-24 12:00:00,21.95,22.11,21.84,21.95,148600.0,15.4882,15.6011,15.4106,15.4882,148600.0
2009-02-24 12:30:00,21.97,22.17,21.95,22.06,98700.0,15.5023,15.6434,15.4882,15.5658,98700.0
2009-02-24 13:00:00,22.07,22.33,21.95,22.31,241300.0,15.5728,15.7563,15.4882,15.7422,241300.0
2009-02-24 13:30:00,22.31,22.6,22.23,22.5,388200.0,15.7422,15.9468,15.6857,15.8763,388200.0
2009-02-24 14:00:00,22.5,22.71,22.32,22.69,325000.0,15.8763,16.0244,15.7493,16.0103,325000.0
2009-02-24 14:30:00,22.7,22.79,22.52,22.61,368600.0,16.0174,16.0809,15.8904,15.9539,368600.0
2009-02-24 15:00:00,22.61,22.93,22.61,22.83,380800.0,15.9539,16.1797,15.9539,16.1091,380800.0
2009-02-24 15:30:00,22.85,22.91,22.48,22.65,687700.0,16.1232,16.1656,15.8621,15.9821,687700.0
2009-02-25 09:30:00,22.61,23.49,22.13,22.58,333800.0,16.0771,16.7029,15.7358,16.0558,333800.0
2009-02-25 10:00:00,22.56,22.57,22.16,22.54,173600.0,16.0416,16.0487,15.7572,16.0274,173600.0
2009-02-25 10:30:00,22.55,22.57,22.05,22.22,163100.0,16.0345,16.0487,15.6789,15.7998,163100.0
2009-02-25 11:00:00,22.23,22.48,22.22,22.35,98400.0,15.8069,15.9847,15.7998,15.8923,98400.0
2009-02-25 11:30:00,22.36,22.57,22.21,22.23,284300.0,15.8994,16.0487,15.7927,15.8069,284300.0
2009-02-25 12:00:00,22.24,22.39,22.01,22.05,218100.0,15.814,15.9207,15.6505,15.6789,218100.0
2009-02-25 12:30:00,22.06,22.13,21.92,22.04,164700.0,15.6861,15.7358,15.5865,15.6718,164700.0
2009-02-25 13:00:00,22.03,22.18,21.98,22.1,133800.0,15.6647,15.7714,15.6292,15.7145,133800.0
2009-02-25 13:30:00,22.1,22.64,22.09,22.56,189000.0,15.7145,16.0985,15.7074,16.0416,189000.0
2009-02-25 14:00:00,22.55,22.63,22.06,22.38,403400.0,16.0345,16.0914,15.6861,15.9136,403400.0
2009-02-25 14:30:00,22.39,22.69,22.26,22.53,533100.0,15.9207,16.134,15.8283,16.0203,533100.0
2009-02-25 15:00:00,22.53,23.19,22.49,23.04,462700.0,16.0203,16.4896,15.9918,16.3829,462700.0
2009-02-25 15:30:00,23.04,23.16,22.53,22.65,695500.0,16.3829,16.4682,16.0203,16.1056,695500.0
2009-02-26 09:30:00,22.9,23.22,22.23,22.81,247000.0,16.2834,16.5109,15.8069,16.2194,247000.0
2009-02-26 10:00:00,22.78,23.0,22.56,22.95,168000.0,16.198,16.3545,16.0416,16.3189,168000.0
2009-02-26 10:30:00,22.96,22.98,22.67,22.71,197700.0,16.326,16.3402,16.1198,16.1482,197700.0
2009-02-26 11:00:00,22.72,22.8,22.59,22.62,133700.0,16.1554,16.2122,16.0629,16.0843,133700.0
2009-02-26 11:30:00,22.62,22.68,22.5,22.57,89900.0,16.0843,16.1269,15.9989,16.0487,89900.0
2009-02-26 12:00:00,22.57,22.62,22.36,22.45,122200.0,16.0487,16.0843,15.8994,15.9634,122200.0
2009-02-26 12:30:00,22.46,22.51,22.26,22.3,97000.0,15.9705,16.006,15.8283,15.8567,97000.0
2009-02-26 13:00:00,22.32,22.38,22.07,22.26,190600.0,15.8709,15.9136,15.6932,15.8283,190600.0
2009-02-26 13:30:00,22.25,22.56,22.19,22.52,191400.0,15.8212,16.0416,15.7785,16.0131,191400.0
2009-02-26 14:00:00,22.51,22.51,22.21,22.39,161500.0,16.006,16.006,15.7927,15.9207,161500.0
2009-02-26 14:30:00,22.39,22.44,22.08,22.14,227300.0,15.9207,15.9563,15.7003,15.7429,227300.0
2009-02-26 15:00:00,22.13,22.22,21.79,21.92,472200.0,15.7358,15.7998,15.4941,15.5865,472200.0
2009-02-26 15:30:00,21.91,22.13,21.84,21.91,477300.0,15.5794,15.7358,15.5296,15.5794,477300.0
2009-02-27 09:30:00,21.39,22.0,20.98,21.78,566400.0,15.2096,15.6434,14.9181,15.487,566400.0
2009-02-27 10:00:00,21.78,22.11,21.56,21.92,255500.0,15.487,15.7216,15.3305,15.5865,255500.0
2009-02-27 10:30:00,21.9,22.08,21.77,22.03,257000.0,15.5723,15.7003,15.4798,15.6647,257000.0
2009-02-27 11:00:00,22.06,22.09,21.8,22.03,121000.0,15.6861,15.7074,15.5012,15.6647,121000.0
2009-02-27 11:30:00,22.06,22.39,22.04,22.32,148200.0,15.6861,15.9207,15.6718,15.8709,148200.0
2009-02-27 12:00:00,22.33,22.5,22.28,22.43,159500.0,15.878,15.9989,15.8425,15.9492,159500.0
2009-02-27 12:30:00,22.42,22.5,22.14,22.44,102500.0,15.942,15.9989,15.7429,15.9563,102500.0
2009-02-27 13:00:00,22.46,22.53,22.19,22.34,114700.0,15.9705,16.0203,15.7785,15.8852,114700.0
2009-02-27 13:30:00,22.36,22.5,22.1,22.47,154300.0,15.8994,15.9989,15.7145,15.9776,154300.0
2009-02-27 14:00:00,22.47,22.59,22.18,22.23,189300.0,15.9776,16.0629,15.7714,15.8069,189300.0
2009-02-27 14:30:00,22.24,22.5,22.19,22.47,243400.0,15.814,15.9989,15.7785,15.9776,243400.0
2009-02-27 15:00:00,22.47,22.47,21.85,21.96,430900.0,15.9776,15.9776,15.5367,15.615,430900.0
2009-02-27 15:30:00,21.96,22.28,21.93,22.02,648500.0,15.615,15.8425,15.5936,15.6576,648500.0
2009-03-02 09:30:00,21.35,22.17,21.35,21.75,274100.0,15.1812,15.7643,15.1812,15.4656,274100.0
2009-03-02 10:00:00,21.76,21.85,21.32,21.43,286400.0,15.4727,15.5367,15.1599,15.2381,286400.0
2009-03-02 10:30:00,21.41,21.47,20.93,21.05,296600.0,15.2239,15.2665,14.8826,14.9679,296600.0
2009-03-02 11:00:00,21.05,21.17,20.89,20.95,344600.0,14.9679,15.0532,14.8541,14.8968,344600.0
2009-03-02 11:30:00,20.95,21.0,20.72,20.9,232400.0,14.8968,14.9323,14.7332,14.8612,232400.0
2009-03-02 12:00:00,20.9,21.22,20.9,21.19,228500.0,14.8612,15.0888,14.8612,15.0674,228500.0
2009-03-02 12:30:00,21.18,21.19,20.88,20.92,144200.0,15.0603,15.0674,14.847,14.8754,144200.0
2009-03-02 13:00:00,20.89,21.08,20.78,20.83,187200.0,14.8541,14.9892,14.7759,14.8114,187200.0
2009-03-02 13:30:00,20.85,20.98,20.71,20.97,162600.0,14.8257,14.9181,14.7261,14.911,162600.0
2009-03-02 14:00:00,20.97,21.0,20.81,20.83,164400.0,14.911,14.9323,14.7972,14.8114,164400.0
2009-03-02 14:30:00,20.82,21.04,20.77,20.98,226200.0,14.8043,14.9608,14.7688,14.9181,226200.0
2009-03-02 15:00:00,20.99,20.99,20.77,20.91,280900.0,14.9252,14.9252,14.7688,14.8683,280900.0
2009-03-02 15:30:00,20.91,20.98,20.69,20.75,830100.0,14.8683,14.9181,14.7119,14.7546,830100.0
2009-03-03 09:30:00,21.05,21.23,20.54,20.7,154000.0,14.9679,15.0959,14.6052,14.719,154000.0
2009-03-03 10:00:00,20.7,20.7,20.14,20.47,369300.0,14.719,14.719,14.3208,14.5555,369300.0
2009-03-03 10:30:00,20.42,20.78,20.29,20.3,411000.0,14.5199,14.7759,14.4275,14.4346,411000.0
2009-03-03 11:00:00,20.31,20.37,19.95,20.27,285700.0,14.4417,14.4844,14.1857,14.4133,285700.0
2009-03-03 11:30:00,20.24,20.3,19.95,20.14,187100.0,14.3919,14.4346,14.1857,14.3208,187100.0
2009-03-03 12:00:00,20.13,20.57,20.12,20.51,141100.0,14.3137,14.6266,14.3066,14.5839,141100.0
2009-03-03 12:30:00,20.48,20.53,20.29,20.34,156300.0,14.5626,14.5981,14.4275,14.463,156300.0
2009-03-03 13:00:00,20.34,20.47,20.31,20.34,125800.0,14.463,14.5555,14.4417,14.463,125800.0
2009-03-03 13:30:00,20.33,20.43,20.16,20.37,200600.0,14.4559,14.527,14.335,14.4844,200600.0
2009-03-03 14:00:00,20.36,20.62,20.35,20.52,292300.0,14.4772,14.6621,14.4701,14.591,292300.0
2009-03-03 14:30:00,20.52,20.82,20.49,20.73,222100.0,14.591,14.8043,14.5697,14.7403,222100.0
2009-03-03 15:00:00,20.74,20.77,20.48,20.5,449700.0,14.7475,14.7688,14.5626,14.5768,449700.0
2009-03-03 15:30:00,20.51,20.6,20.34,20.49,575500.0,14.5839,14.6479,14.463,14.5697,575500.0
2009-03-04 09:30:00,20.92,21.09,20.6,20.71,307600.0,14.8754,14.9963,14.6479,14.7261,307600.0
2009-03-04 10:00:00,20.7,20.96,20.36,20.68,264400.0,14.719,14.9039,14.4772,14.7048,264400.0
2009-03-04 10:30:00,20.68,20.97,20.64,20.82,225700.0,14.7048,14.911,14.6763,14.8043,225700.0
2009-03-04 11:00:00,20.82,21.08,20.82,20.89,208500.0,14.8043,14.9892,14.8043,14.8541,208500.0
2009-03-04 11:30:00,20.9,21.08,20.88,20.96,145100.0,14.8612,14.9892,14.847,14.9039,145100.0
2009-03-04 12:00:00,20.97,21.01,20.58,20.62,264500.0,14.911,14.9394,14.6337,14.6621,264500.0
2009-03-04 12:30:00,20.62,20.73,20.52,20.7,200900.0,14.6621,14.7403,14.591,14.719,200900.0
2009-03-04 13:00:00,20.69,20.73,20.51,20.64,110300.0,14.7119,14.7403,14.5839,14.6763,110300.0
2009-03-04 13:30:00,20.65,20.82,20.65,20.77,131000.0,14.6835,14.8043,14.6835,14.7688,131000.0
2009-03-04 14:00:00,20.76,20.95,20.73,20.91,166700.0,14.7617,14.8968,14.7403,14.8683,166700.0
2009-03-04 14:30:00,20.91,21.25,20.82,21.2,203000.0,14.8683,15.1101,14.8043,15.0745,203000.0
2009-03-04 15:00:00,21.21,21.35,21.16,21.2,411000.0,15.0817,15.1812,15.0461,15.0745,411000.0
2009-03-04 15:30:00,21.2,21.21,20.89,20.91,530500.0,15.0745,15.0817,14.8541,14.8683,530500.0
2009-03-05 09:30:00,19.07,19.3,18.65,18.72,1408100.0,13.56,13.7235,13.2613,13.3111,1408100.0
2009-03-05 10:00:00,18.73,18.82,17.97,18.1,1344200.0,13.3182,13.3822,12.7778,12.8702,1344200.0
2009-03-05 10:30:00,18.1,18.2,17.57,17.62,749300.0,12.8702,12.9414,12.4934,12.5289,749300.0
2009-03-05 11:00:00,17.62,17.62,17.23,17.29,742900.0,12.5289,12.5289,12.2516,12.2943,742900.0
2009-03-05 11:30:00,17.28,17.34,16.97,17.13,776200.0,12.2872,12.3298,12.0667,12.1805,776200.0
2009-03-05 12:00:00,17.13,17.52,17.05,17.51,381600.0,12.1805,12.4578,12.1236,12.4507,381600.0
2009-03-05 12:30:00,17.51,17.86,17.46,17.83,631900.0,12.4507,12.6996,12.4152,12.6783,631900.0
2009-03-05 13:00:00,17.83,18.05,17.72,18.04,574200.0,12.6783,12.8347,12.6,12.8276,574200.0
2009-03-05 13:30:00,18.03,18.6,17.95,18.57,995700.0,12.8205,13.2258,12.7636,13.2044,995700.0
2009-03-05 14:00:00,18.57,18.6,18.23,18.35,966200.0,13.2044,13.2258,12.9627,13.048,966200.0
2009-03-05 14:30:00,18.34,18.37,18.1,18.1,637900.0,13.0409,13.0622,12.8702,12.8702,637900.0
2009-03-05 15:00:00,18.1,18.38,18.04,18.14,724000.0,12.8702,13.0693,12.8276,12.8987,724000.0
2009-03-05 15:30:00,18.14,18.29,17.98,18.2,1115800.0,12.8987,13.0053,12.7849,12.9414,1115800.0
2009-03-06 09:30:00,18.4,18.58,18.02,18.03,516000.0,13.0836,13.2116,12.8134,12.8205,516000.0
2009-03-06 10:00:00,18.02,18.1,17.59,17.8,461800.0,12.8134,12.8702,12.5076,12.6569,461800.0
2009-03-06 10:30:00,17.78,17.83,17.39,17.49,251500.0,12.6427,12.6783,12.3654,12.4365,251500.0
2009-03-06 11:00:00,17.48,17.66,17.45,17.59,273500.0,12.4294,12.5574,12.4081,12.5076,273500.0
2009-03-06 11:30:00,17.59,17.84,17.58,17.6,229000.0,12.5076,12.6854,12.5005,12.5147,229000.0
2009-03-06 12:00:00,17.6,17.69,17.45,17.49,189200.0,12.5147,12.5787,12.4081,12.4365,189200.0
2009-03-06 12:30:00,17.48,17.5,17.29,17.43,195800.0,12.4294,12.4436,12.2943,12.3938,195800.0
2009-03-06 13:00:00,17.43,17.44,17.22,17.24,158900.0,12.3938,12.4009,12.2445,12.2587,158900.0
2009-03-06 13:30:00,17.23,17.26,17.09,17.17,219200.0,12.2516,12.273,12.1521,12.209,219200.0
2009-03-06 14:00:00,17.18,17.31,17.08,17.18,269600.0,12.2161,12.3085,12.145,12.2161,269600.0
2009-03-06 14:30:00,17.19,17.28,17.07,17.14,486100.0,12.2232,12.2872,12.1379,12.1876,486100.0
2009-03-06 15:00:00,17.14,17.19,16.95,17.0,543900.0,12.1876,12.2232,12.0525,12.0881,543900.0
2009-03-06 15:30:00,17.01,17.57,17.0,17.49,959600.0,12.0952,12.4934,12.0881,12.4365,959600.0
2009-03-09 09:30:00,17.34,17.81,16.97,17.65,342500.0,12.3298,12.664,12.0667,12.5503,342500.0
2009-03-09 10:00:00,17.65,18.0,17.64,17.87,227600.0,12.5503,12.7991,12.5432,12.7067,227600.0
2009-03-09 10:30:00,17.86,17.91,17.6,17.64,132000.0,12.6996,12.7351,12.5147,12.5432,132000.0
2009-03-09 11:00:00,17.63,17.75,17.47,17.62,169800.0,12.536,12.6214,12.4223,12.5289,169800.0
2009-03-09 11:30:00,17.61,17.68,17.48,17.51,126400.0,12.5218,12.5716,12.4294,12.4507,126400.0
2009-03-09 12:00:00,17.52,17.62,17.45,17.55,93300.0,12.4578,12.5289,12.4081,12.4792,93300.0
2009-03-09 12:30:00,17.54,17.59,17.41,17.47,89000.0,12.4721,12.5076,12.3796,12.4223,89000.0
2009-03-09 13:00:00,17.46,17.46,17.23,17.3,190800.0,12.4152,12.4152,12.2516,12.3014,190800.0
2009-03-09 13:30:00,17.29,17.46,17.25,17.36,169900.0,12.2943,12.4152,12.2658,12.3441,169900.0
2009-03-09 14:00:00,17.36,17.55,17.3,17.42,213300.0,12.3441,12.4792,12.3014,12.3867,213300.0
2009-03-09 14:30:00,17.43,17.5,17.28,17.41,176000.0,12.3938,12.4436,12.2872,12.3796,176000.0
2009-03-09 15:00:00,17.4,17.45,17.1,17.18,593100.0,12.3725,12.4081,12.1592,12.2161,593100.0
2009-03-09 15:30:00,17.18,17.31,17.0,17.11,664700.0,12.2161,12.3085,12.0881,12.1663,664700.0
2009-03-10 09:30:00,17.34,18.11,17.26,17.93,383300.0,12.3298,12.8774,12.273,12.7494,383300.0
2009-03-10 10:00:00,17.95,18.71,17.93,18.37,492400.0,12.7636,13.304,12.7494,13.0622,492400.0
2009-03-10 10:30:00,18.36,18.39,18.02,18.16,281500.0,13.0551,13.0765,12.8134,12.9129,281500.0
2009-03-10 11:00:00,18.15,18.29,18.04,18.25,179100.0,12.9058,13.0053,12.8276,12.9769,179100.0
2009-03-10 11:30:00,18.25,18.34,18.14,18.34,202000.0,12.9769,13.0409,12.8987,13.0409,202000.0
2009-03-10 12:00:00,18.34,18.49,18.29,18.44,188200.0,13.0409,13.1476,13.0053,13.112,188200.0
2009-03-10 12:30:00,18.44,18.55,18.41,18.47,145400.0,13.112,13.1902,13.0907,13.1333,145400.0
2009-03-10 13:00:00,18.47,18.53,18.43,18.52,121000.0,13.1333,13.176,13.1049,13.1689,121000.0
2009-03-10 13:30:00,18.51,18.65,18.5,18.6,230100.0,13.1618,13.2613,13.1547,13.2258,230100.0
2009-03-10 14:00:00,18.6,18.73,18.53,18.58,207000.0,13.2258,13.3182,13.176,13.2116,207000.0
2009-03-10 14:30:00,18.57,18.71,18.53,18.7,249500.0,13.2044,13.304,13.176,13.2969,249500.0
2009-03-10 15:00:00,18.7,18.86,18.67,18.77,439300.0,13.2969,13.4107,13.2756,13.3467,439300.0
2009-03-10 15:30:00,18.77,18.81,18.65,18.73,611100.0,13.3467,13.3751,13.2613,13.3182,611100.0
2009-03-11 09:30:00,19.08,20.05,18.85,19.73,471500.0,13.5671,14.2568,13.4035,14.0293,471500.0
2009-03-11 10:00:00,19.73,19.81,19.35,19.68,424600.0,14.0293,14.0862,13.7591,13.9937,424600.0
2009-03-11 10:30:00,19.69,19.8,19.47,19.49,304100.0,14.0008,14.0791,13.8444,13.8586,304100.0
2009-03-11 11:00:00,19.5,19.68,19.49,19.55,165300.0,13.8657,13.9937,13.8586,13.9013,165300.0
2009-03-11 11:30:00,19.57,19.66,19.41,19.61,198200.0,13.9155,13.9795,13.8017,13.944,198200.0
2009-03-11 12:00:00,19.61,19.71,19.5,19.55,208500.0,13.944,14.0151,13.8657,13.9013,208500.0
2009-03-11 12:30:00,19.56,19.68,19.49,19.61,233500.0,13.9084,13.9937,13.8586,13.944,233500.0
2009-03-11 13:00:00,19.61,19.76,19.53,19.67,286300.0,13.944,14.0506,13.8871,13.9866,286300.0
2009-03-11 13:30:00,19.68,19.94,19.63,19.91,282200.0,13.9937,14.1786,13.9582,14.1573,282200.0
2009-03-11 14:00:00,19.9,19.93,19.5,19.57,280600.0,14.1502,14.1715,13.8657,13.9155,280600.0
2009-03-11 14:30:00,19.57,19.71,19.46,19.46,384500.0,13.9155,14.0151,13.8373,13.8373,384500.0
2009-03-11 15:00:00,19.48,19.68,19.48,19.6,480100.0,13.8515,13.9937,13.8515,13.9368,480100.0
2009-03-11 15:30:00,19.62,19.7,19.47,19.52,825600.0,13.9511,14.0079,13.8444,13.88,825600.0
2009-03-12 09:30:00,19.75,19.88,19.25,19.59,292100.0,14.0435,14.1359,13.688,13.9297,292100.0
2009-03-12 10:00:00,19.64,20.0,19.57,19.86,175000.0,13.9653,14.2213,13.9155,14.1217,175000.0
2009-03-12 10:30:00,19.87,20.02,19.73,19.89,177700.0,14.1288,14.2355,14.0293,14.143,177700.0
2009-03-12 11:00:00,19.9,19.98,19.73,19.78,158900.0,14.1502,14.207,14.0293,14.0648,158900.0
2009-03-12 11:30:00,19.77,19.96,19.69,19.91,80400.0,14.0577,14.1928,14.0008,14.1573,80400.0
2009-03-12 12:00:00,19.92,20.26,19.92,20.12,207300.0,14.1644,14.4061,14.1644,14.3066,207300.0
2009-03-12 12:30:00,20.14,20.24,20.04,20.21,159200.0,14.3208,14.3919,14.2497,14.3706,159200.0
2009-03-12 13:00:00,20.19,20.27,20.09,20.12,140800.0,14.3564,14.4133,14.2853,14.3066,140800.0
2009-03-12 13:30:00,20.13,20.3,20.11,20.28,107900.0,14.3137,14.4346,14.2995,14.4204,107900.0
2009-03-12 14:00:00,20.29,20.37,20.17,20.33,164800.0,14.4275,14.4844,14.3421,14.4559,164800.0
2009-03-12 14:30:00,20.33,20.44,20.22,20.39,155800.0,14.4559,14.5341,14.3777,14.4986,155800.0
2009-03-12 15:00:00,20.38,20.42,20.22,20.31,246100.0,14.4915,14.5199,14.3777,14.4417,246100.0
2009-03-12 15:30:00,20.3,20.55,20.27,20.49,688600.0,14.4346,14.6124,14.4133,14.5697,688600.0
2009-03-13 09:30:00,20.6,21.03,20.33,21.01,391200.0,14.6479,14.9537,14.4559,14.9394,391200.0
2009-03-13 10:00:00,21.01,21.3,20.91,20.91,436600.0,14.9394,15.1456,14.8683,14.8683,436600.0
2009-03-13 10:30:00,20.91,21.55,20.83,21.1,556500.0,14.8683,15.3234,14.8114,15.0034,556500.0
2009-03-13 11:00:00,21.09,21.15,20.87,21.0,293600.0,14.9963,15.039,14.8399,14.9323,293600.0
2009-03-13 11:30:00,21.0,21.01,20.74,20.88,203700.0,14.9323,14.9394,14.7475,14.847,203700.0
2009-03-13 12:00:00,20.88,21.0,20.75,20.9,251700.0,14.847,14.9323,14.7546,14.8612,251700.0
2009-03-13 12:30:00,20.91,21.05,20.89,21.03,288300.0,14.8683,14.9679,14.8541,14.9537,288300.0
2009-03-13 13:00:00,21.03,21.44,20.98,21.35,259000.0,14.9537,15.2452,14.9181,15.1812,259000.0
2009-03-13 13:30:00,21.35,21.43,21.22,21.41,181900.0,15.1812,15.2381,15.0888,15.2239,181900.0
2009-03-13 14:00:00,21.41,21.51,21.21,21.44,387300.0,15.2239,15.295,15.0817,15.2452,387300.0
2009-03-13 14:30:00,21.44,21.53,21.25,21.32,163400.0,15.2452,15.3092,15.1101,15.1599,163400.0
2009-03-13 15:00:00,21.32,21.55,21.29,21.54,317000.0,15.1599,15.3234,15.1385,15.3163,317000.0
2009-03-13 15:30:00,21.54,21.54,21.24,21.39,855800.0,15.3163,15.3163,15.103,15.2096,855800.0
2009-03-16 09:30:00,21.8,22.08,21.6,21.75,257900.0,15.5012,15.7003,15.359,15.4656,257900.0
2009-03-16 10:00:00,21.75,21.76,21.25,21.27,239900.0,15.4656,15.4727,15.1101,15.1243,239900.0
2009-03-16 10:30:00,21.27,21.62,21.27,21.42,174700.0,15.1243,15.3732,15.1243,15.231,174700.0
2009-03-16 11:00:00,21.42,21.75,21.42,21.64,162800.0,15.231,15.4656,15.231,15.3874,162800.0
2009-03-16 11:30:00,21.64,21.76,21.6,21.66,105600.0,15.3874,15.4727,15.359,15.4016,105600.0
2009-03-16 12:00:00,21.66,21.74,21.58,21.62,85400.0,15.4016,15.4585,15.3447,15.3732,85400.0
2009-03-16 12:30:00,21.62,21.82,21.62,21.79,138900.0,15.3732,15.5154,15.3732,15.4941,138900.0
2009-03-16 13:00:00,21.79,21.91,21.74,21.84,155700.0,15.4941,15.5794,15.4585,15.5296,155700.0
2009-03-16 13:30:00,21.84,21.97,21.76,21.79,158000.0,15.5296,15.6221,15.4727,15.4941,158000.0
2009-03-16 14:00:00,21.78,21.83,21.72,21.77,199200.0,15.487,15.5225,15.4443,15.4798,199200.0
2009-03-16 14:30:00,21.78,21.84,21.57,21.59,264300.0,15.487,15.5296,15.3376,15.3519,264300.0
2009-03-16 15:00:00,21.59,21.62,21.34,21.38,462800.0,15.3519,15.3732,15.1741,15.2025,462800.0
2009-03-16 15:30:00,21.38,21.43,21.18,21.28,573500.0,15.2025,15.2381,15.0603,15.1314,573500.0
2009-03-17 09:30:00,21.17,21.45,20.96,21.39,303100.0,15.0532,15.2523,14.9039,15.2096,303100.0
2009-03-17 10:00:00,21.39,21.72,21.39,21.47,203100.0,15.2096,15.4443,15.2096,15.2665,203100.0
2009-03-17 10:30:00,21.48,21.72,21.31,21.49,189700.0,15.2736,15.4443,15.1528,15.2808,189700.0
2009-03-17 11:00:00,21.5,21.51,21.23,21.31,159400.0,15.2879,15.295,15.0959,15.1528,159400.0
2009-03-17 11:30:00,21.31,21.52,21.26,21.52,164100.0,15.1528,15.3021,15.1172,15.3021,164100.0
2009-03-17 12:00:00,21.5,21.52,21.42,21.49,75200.0,15.2879,15.3021,15.231,15.2808,75200.0
2009-03-17 12:30:00,21.5,21.7,21.43,21.57,97700.0,15.2879,15.4301,15.2381,15.3376,97700.0
2009-03-17 13:00:00,21.58,21.61,21.46,21.48,119800.0,15.3447,15.3661,15.2594,15.2736,119800.0
2009-03-17 13:30:00,21.48,21.67,21.39,21.44,124500.0,15.2736,15.4087,15.2096,15.2452,124500.0
2009-03-17 14:00:00,21.45,21.51,21.34,21.34,243800.0,15.2523,15.295,15.1741,15.1741,243800.0
2009-03-17 14:30:00,21.33,21.53,21.28,21.51,134300.0,15.167,15.3092,15.1314,15.295,134300.0
2009-03-17 15:00:00,21.51,21.7,21.49,21.63,244700.0,15.295,15.4301,15.2808,15.3803,244700.0
2009-03-17 15:30:00,21.63,21.87,21.52,21.83,450200.0,15.3803,15.551,15.3021,15.5225,450200.0
2009-03-18 09:30:00,21.77,22.4,21.66,22.14,323500.0,15.4798,15.9278,15.4016,15.7429,323500.0
2009-03-18 10:00:00,22.11,22.53,22.1,22.4,264000.0,15.7216,16.0203,15.7145,15.9278,264000.0
2009-03-18 10:30:00,22.39,22.81,22.37,22.8,343100.0,15.9207,16.2194,15.9065,16.2122,343100.0
2009-03-18 11:00:00,22.8,22.83,22.43,22.58,330300.0,16.2122,16.2336,15.9492,16.0558,330300.0
2009-03-18 11:30:00,22.57,22.63,22.44,22.57,145600.0,16.0487,16.0914,15.9563,16.0487,145600.0
2009-03-18 12:00:00,22.58,22.72,22.55,22.66,135100.0,16.0558,16.1554,16.0345,16.1127,135100.0
2009-03-18 12:30:00,22.66,22.8,22.48,22.76,134400.0,16.1127,16.2122,15.9847,16.1838,134400.0
2009-03-18 13:00:00,22.76,22.88,22.7,22.74,220500.0,16.1838,16.2691,16.1411,16.1696,220500.0
2009-03-18 13:30:00,22.75,22.9,22.7,22.84,135300.0,16.1767,16.2834,16.1411,16.2407,135300.0
2009-03-18 14:00:00,22.84,23.75,22.81,23.42,729200.0,16.2407,16.8878,16.2194,16.6531,729200.0
2009-03-18 14:30:00,23.43,23.68,23.28,23.57,521200.0,16.6602,16.838,16.5536,16.7598,521200.0
2009-03-18 15:00:00,23.59,23.59,22.76,22.91,726900.0,16.774,16.774,16.1838,16.2905,726900.0
2009-03-18 15:30:00,22.92,23.46,22.72,23.39,1121000.0,16.2976,16.6815,16.1554,16.6318,1121000.0
2009-03-19 09:30:00,23.38,24.77,23.38,23.61,522200.0,16.6247,17.613,16.6247,16.7882,522200.0
2009-03-19 10:00:00,23.61,23.68,23.39,23.42,292900.0,16.7882,16.838,16.6318,16.6531,292900.0
2009-03-19 10:30:00,23.42,23.81,23.38,23.68,246900.0,16.6531,16.9304,16.6247,16.838,246900.0
2009-03-19 11:00:00,23.69,23.8,23.15,23.17,268900.0,16.8451,16.9233,16.4611,16.4753,268900.0
2009-03-19 11:30:00,23.16,23.21,23.01,23.11,300800.0,16.4682,16.5038,16.3616,16.4327,300800.0
2009-03-19 12:00:00,23.12,23.43,23.11,23.33,168100.0,16.4398,16.6602,16.4327,16.5891,168100.0
2009-03-19 12:30:00,23.34,23.34,23.1,23.17,218500.0,16.5962,16.5962,16.4256,16.4753,218500.0
2009-03-19 13:00:00,23.17,23.21,23.03,23.1,134200.0,16.4753,16.5038,16.3758,16.4256,134200.0
2009-03-19 13:30:00,23.1,23.12,22.78,22.99,306300.0,16.4256,16.4398,16.198,16.3473,306300.0
2009-03-19 14:00:00,23.0,23.15,22.83,22.96,259400.0,16.3545,16.4611,16.2336,16.326,259400.0
2009-03-19 14:30:00,22.95,23.04,22.77,22.95,378300.0,16.3189,16.3829,16.1909,16.3189,378300.0
2009-03-19 15:00:00,22.94,23.12,22.92,23.07,237800.0,16.3118,16.4398,16.2976,16.4042,237800.0
2009-03-19 15:30:00,23.08,23.13,22.94,22.97,604200.0,16.4113,16.4469,16.3118,16.3331,604200.0
2009-03-20 09:30:00,23.35,23.35,22.31,22.46,472000.0,16.6033,16.6033,15.8638,15.9705,472000.0
2009-03-20 10:00:00,22.46,22.53,22.06,22.15,365500.0,15.9705,16.0203,15.6861,15.7501,365500.0
2009-03-20 10:30:00,22.16,22.28,21.85,22.27,291300.0,15.7572,15.8425,15.5367,15.8354,291300.0
2009-03-20 11:00:00,22.28,22.41,22.09,22.09,156000.0,15.8425,15.9349,15.7074,15.7074,156000.0
2009-03-20 11:30:00,22.09,22.17,21.93,22.0,184500.0,15.7074,15.7643,15.5936,15.6434,184500.0
2009-03-20 12:00:00,22.0,22.08,21.95,22.04,104100.0,15.6434,15.7003,15.6078,15.6718,104100.0
2009-03-20 12:30:00,22.05,22.14,21.81,21.85,118800.0,15.6789,15.7429,15.5083,15.5367,118800.0
2009-03-20 13:00:00,21.85,21.91,21.78,21.81,106300.0,15.5367,15.5794,15.487,15.5083,106300.0
2009-03-20 13:30:00,21.81,21.89,21.69,21.69,135300.0,15.5083,15.5652,15.423,15.423,135300.0
2009-03-20 14:00:00,21.69,21.86,21.65,21.85,110500.0,15.423,15.5438,15.3945,15.5367,110500.0
2009-03-20 14:30:00,21.84,22.11,21.84,22.06,244800.0,15.5296,15.7216,15.5296,15.6861,244800.0
2009-03-20 15:00:00,22.06,22.29,22.05,22.21,229000.0,15.6861,15.8496,15.6789,15.7927,229000.0
2009-03-20 15:30:00,22.22,22.33,22.06,22.12,561800.0,15.7998,15.878,15.6861,15.7287,561800.0
2009-03-23 09:30:00,22.75,22.97,21.25,22.01,346200.0,16.1767,16.3331,15.1101,15.6505,346200.0
2009-03-23 10:00:00,22.02,22.35,22.01,22.1,327900.0,15.6576,15.8923,15.6505,15.7145,327900.0
2009-03-23 10:30:00,22.1,22.42,22.05,22.4,221300.0,15.7145,15.942,15.6789,15.9278,221300.0
2009-03-23 11:00:00,22.42,22.49,22.32,22.36,113400.0,15.942,15.9918,15.8709,15.8994,113400.0
2009-03-23 11:30:00,22.38,22.93,22.34,22.84,241600.0,15.9136,16.3047,15.8852,16.2407,241600.0
2009-03-23 12:00:00,22.85,23.01,22.78,22.9,279500.0,16.2478,16.3616,16.198,16.2834,279500.0
2009-03-23 12:30:00,22.9,22.91,22.68,22.7,109500.0,16.2834,16.2905,16.1269,16.1411,109500.0
2009-03-23 13:00:00,22.71,22.86,22.55,22.58,146500.0,16.1482,16.2549,16.0345,16.0558,146500.0
2009-03-23 13:30:00,22.58,22.68,22.51,22.59,82000.0,16.0558,16.1269,16.006,16.0629,82000.0
2009-03-23 14:00:00,22.6,22.73,22.55,22.71,86600.0,16.07,16.1625,16.0345,16.1482,86600.0
2009-03-23 14:30:00,22.71,22.91,22.66,22.9,248300.0,16.1482,16.2905,16.1127,16.2834,248300.0
2009-03-23 15:00:00,22.9,23.08,22.84,23.04,393100.0,16.2834,16.4113,16.2407,16.3829,393100.0
2009-03-23 15:30:00,23.05,23.31,22.93,23.23,716200.0,16.39,16.5749,16.3047,16.518,716200.0
2009-03-24 09:30:00,22.91,23.62,22.91,23.59,170300.0,16.2905,16.7953,16.2905,16.774,170300.0
2009-03-24 10:00:00,23.58,23.92,23.31,23.31,199100.0,16.7669,17.0086,16.5749,16.5749,199100.0
2009-03-24 10:30:00,23.31,23.31,22.96,23.13,173800.0,16.5749,16.5749,16.326,16.4469,173800.0
2009-03-24 11:00:00,23.14,23.68,23.09,23.68,127300.0,16.454,16.838,16.4185,16.838,127300.0
2009-03-24 11:30:00,23.68,23.84,23.61,23.82,217600.0,16.838,16.9517,16.7882,16.9375,217600.0
2009-03-24 12:00:00,23.83,23.85,23.66,23.85,200400.0,16.9446,16.9589,16.8238,16.9589,200400.0
2009-03-24 12:30:00,23.85,24.0,23.81,23.98,131500.0,16.9589,17.0655,16.9304,17.0513,131500.0
2009-03-24 13:00:00,23.99,24.18,23.95,24.16,234700.0,17.0584,17.1935,17.03,17.1793,234700.0
2009-03-24 13:30:00,24.17,24.18,23.93,24.0,194200.0,17.1864,17.1935,17.0157,17.0655,194200.0
2009-03-24 14:00:00,24.0,24.3,23.98,24.21,181600.0,17.0655,17.2788,17.0513,17.2148,181600.0
2009-03-24 14:30:00,24.2,24.25,24.04,24.08,205600.0,17.2077,17.2433,17.094,17.1224,205600.0
2009-03-24 15:00:00,24.09,24.22,23.98,24.17,382300.0,17.1295,17.222,17.0513,17.1864,382300.0
2009-03-24 15:30:00,24.16,24.23,23.75,23.83,973000.0,17.1793,17.2291,16.8878,16.9446,973000.0
2009-03-25 09:30:00,23.85,24.6,23.81,24.5,230700.0,16.9589,17.4922,16.9304,17.4211,230700.0
2009-03-25 10:00:00,24.53,24.95,24.5,24.52,367400.0,17.4424,17.741,17.4211,17.4353,367400.0
2009-03-25 10:30:00,24.51,24.97,24.49,24.69,341400.0,17.4282,17.7553,17.4139,17.5562,341400.0
2009-03-25 11:00:00,24.69,25.11,24.62,24.86,478900.0,17.5562,17.8548,17.5064,17.677,478900.0
2009-03-25 11:30:00,24.86,24.87,24.39,24.43,322100.0,17.677,17.6841,17.3428,17.3713,322100.0
2009-03-25 12:00:00,24.45,24.45,23.79,23.8,412100.0,17.3855,17.3855,16.9162,16.9233,412100.0
2009-03-25 12:30:00,23.81,23.85,23.36,23.44,378900.0,16.9304,16.9589,16.6104,16.6673,378900.0
2009-03-25 13:00:00,23.44,23.61,23.13,23.16,355300.0,16.6673,16.7882,16.4469,16.4682,355300.0
2009-03-25 13:30:00,23.16,23.35,23.02,23.25,336700.0,16.4682,16.6033,16.3687,16.5322,336700.0
2009-03-25 14:00:00,23.25,23.25,22.87,22.87,293600.0,16.5322,16.5322,16.262,16.262,293600.0
2009-03-25 14:30:00,22.87,22.9,22.39,22.51,465000.0,16.262,16.2834,15.9207,16.006,465000.0
2009-03-25 15:00:00,22.52,23.23,22.49,23.17,477800.0,16.0131,16.518,15.9918,16.4753,477800.0
2009-03-25 15:30:00,23.17,23.39,22.84,23.29,1272200.0,16.4753,16.6318,16.2407,16.5607,1272200.0
2009-03-26 09:30:00,23.41,24.43,23.41,24.22,354200.0,16.646,17.3713,16.646,17.222,354200.0
2009-03-26 10:00:00,24.22,24.8,24.2,24.71,362100.0,17.222,17.6344,17.2077,17.5704,362100.0
2009-03-26 10:30:00,24.71,25.09,24.62,25.02,332900.0,17.5704,17.8406,17.5064,17.7908,332900.0
2009-03-26 11:00:00,25.01,25.6,24.98,25.25,460800.0,17.7837,18.2032,17.7624,17.9543,460800.0
2009-03-26 11:30:00,25.24,25.51,24.94,25.24,258600.0,17.9472,18.1392,17.7339,17.9472,258600.0
2009-03-26 12:00:00,25.24,25.67,25.19,25.52,524100.0,17.9472,18.253,17.9117,18.1463,524100.0
2009-03-26 12:30:00,25.52,25.61,25.22,25.38,526200.0,18.1463,18.2103,17.933,18.0468,526200.0
2009-03-26 13:00:00,25.38,25.97,25.35,25.78,609400.0,18.0468,18.4663,18.0255,18.3312,609400.0
2009-03-26 13:30:00,25.78,25.87,25.61,25.64,262800.0,18.3312,18.3952,18.2103,18.2317,262800.0
2009-03-26 14:00:00,25.64,25.82,25.45,25.47,258700.0,18.2317,18.3597,18.0966,18.1108,258700.0
2009-03-26 14:30:00,25.44,25.51,25.35,25.38,433400.0,18.0895,18.1392,18.0255,18.0468,433400.0
2009-03-26 15:00:00,25.38,25.63,25.23,25.58,354400.0,18.0468,18.2246,17.9401,18.189,354400.0
2009-03-26 15:30:00,25.59,25.78,25.44,25.75,683900.0,18.1961,18.3312,18.0895,18.3099,683900.0
2009-03-27 09:30:00,25.4,25.59,25.07,25.42,390800.0,18.061,18.1961,17.8264,18.0752,390800.0
2009-03-27 10:00:00,25.4,25.48,25.18,25.43,177800.0,18.061,18.1179,17.9046,18.0823,177800.0
2009-03-27 10:30:00,25.44,25.46,24.97,25.01,235400.0,18.0895,18.1037,17.7553,17.7837,235400.0
2009-03-27 11:00:00,25.01,25.45,24.97,25.35,203500.0,17.7837,18.0966,17.7553,18.0255,203500.0
2009-03-27 11:30:00,25.35,25.73,25.35,25.54,298500.0,18.0255,18.2957,18.0255,18.1606,298500.0
2009-03-27 12:00:00,25.54,25.75,25.5,25.57,128500.0,18.1606,18.3099,18.1321,18.1819,128500.0
2009-03-27 12:30:00,25.57,25.6,25.38,25.44,132300.0,18.1819,18.2032,18.0468,18.0895,132300.0
2009-03-27 13:00:00,25.44,25.47,25.11,25.15,283600.0,18.0895,18.1108,17.8548,17.8832,283600.0
2009-03-27 13:30:00,25.16,25.24,24.76,24.8,318600.0,17.8904,17.9472,17.6059,17.6344,318600.0
2009-03-27 14:00:00,24.81,24.85,24.51,24.67,1088200.0,17.6415,17.6699,17.4282,17.5419,1088200.0
2009-03-27 14:30:00,24.67,24.95,24.55,24.95,444900.0,17.5419,17.741,17.4566,17.741,444900.0
2009-03-27 15:00:00,24.95,25.08,24.81,24.81,409600.0,17.741,17.8335,17.6415,17.6415,409600.0
2009-03-27 15:30:00,24.81,25.1,24.81,24.96,607400.0,17.6415,17.8477,17.6415,17.7481,607400.0
2009-03-30 09:30:00,23.79,24.45,23.59,23.99,351700.0,16.9162,17.3855,16.774,17.0584,351700.0
2009-03-30 10:00:00,24.0,24.13,23.87,24.05,137800.0,17.0655,17.158,16.9731,17.1011,137800.0
2009-03-30 10:30:00,24.02,24.03,23.75,23.86,206600.0,17.0797,17.0869,16.8878,16.966,206600.0
2009-03-30 11:00:00,23.86,24.02,23.75,23.95,86700.0,16.966,17.0797,16.8878,17.03,86700.0
2009-03-30 11:30:00,23.92,24.01,23.7,23.8,105700.0,17.0086,17.0726,16.8522,16.9233,105700.0
2009-03-30 12:00:00,23.8,24.09,23.77,24.06,62700.0,16.9233,17.1295,16.902,17.1082,62700.0
2009-03-30 12:30:00,24.06,24.27,23.92,23.96,84000.0,17.1082,17.2575,17.0086,17.0371,84000.0
2009-03-30 13:00:00,23.96,24.06,23.79,24.03,104200.0,17.0371,17.1082,16.9162,17.0869,104200.0
2009-03-30 13:30:00,24.05,24.1,23.73,23.82,99800.0,17.1011,17.1366,16.8735,16.9375,99800.0
2009-03-30 14:00:00,23.81,24.06,23.74,23.89,114600.0,16.9304,17.1082,16.8806,16.9873,114600.0
2009-03-30 14:30:00,23.87,23.91,23.61,23.61,122800.0,16.9731,17.0015,16.7882,16.7882,122800.0
2009-03-30 15:00:00,23.62,24.12,23.6,23.95,191500.0,16.7953,17.1508,16.7811,17.03,191500.0
2009-03-30 15:30:00,23.96,24.17,23.86,24.09,372600.0,17.0371,17.1864,16.966,17.1295,372600.0
2009-03-31 09:30:00,24.36,24.36,22.88,23.0,527000.0,17.3215,17.3215,16.2691,16.3545,527000.0
2009-03-31 10:00:00,22.99,23.26,22.97,23.25,282300.0,16.3473,16.5393,16.3331,16.5322,282300.0
2009-03-31 10:30:00,23.26,23.36,23.0,23.05,149600.0,16.5393,16.6104,16.3545,16.39,149600.0
2009-03-31 11:00:00,23.05,23.17,22.97,23.03,228300.0,16.39,16.4753,16.3331,16.3758,228300.0
2009-03-31 11:30:00,23.03,23.2,22.88,23.14,179500.0,16.3758,16.4967,16.2691,16.454,179500.0
2009-03-31 12:00:00,23.15,23.26,23.06,23.23,120100.0,16.4611,16.5393,16.3971,16.518,120100.0
2009-03-31 12:30:00,23.23,23.74,23.21,23.66,153400.0,16.518,16.8806,16.5038,16.8238,153400.0
2009-03-31 13:00:00,23.67,23.89,23.67,23.88,138300.0,16.8309,16.9873,16.8309,16.9802,138300.0
2009-03-31 13:30:00,23.89,23.94,23.85,23.9,216900.0,16.9873,17.0229,16.9589,16.9944,216900.0
2009-03-31 14:00:00,23.9,24.05,23.86,23.98,183900.0,16.9944,17.1011,16.966,17.0513,183900.0
2009-03-31 14:30:00,23.99,24.19,23.99,24.1,196400.0,17.0584,17.2006,17.0584,17.1366,196400.0
2009-03-31 15:00:00,24.11,24.16,23.82,24.01,444200.0,17.1437,17.1793,16.9375,17.0726,444200.0
2009-03-31 15:30:00,24.01,24.01,23.63,23.76,676200.0,17.0726,17.0726,16.8024,16.8949,676200.0
2009-04-01 09:30:00,23.0,23.45,22.76,22.83,324800.0,16.3545,16.6744,16.1838,16.2336,324800.0
2009-04-01 10:00:00,22.83,23.37,22.83,23.35,400600.0,16.2336,16.6176,16.2336,16.6033,400600.0
2009-04-01 10:30:00,23.32,23.94,23.22,23.83,229200.0,16.582,17.0229,16.5109,16.9446,229200.0
2009-04-01 11:00:00,23.83,23.83,23.53,23.72,127600.0,16.9446,16.9446,16.7313,16.8664,127600.0
2009-04-01 11:30:00,23.73,23.94,23.73,23.9,101100.0,16.8735,17.0229,16.8735,16.9944,101100.0
2009-04-01 12:00:00,23.9,24.1,23.88,23.9,93300.0,16.9944,17.1366,16.9802,16.9944,93300.0
2009-04-01 12:30:00,23.89,23.95,23.62,23.64,111800.0,16.9873,17.03,16.7953,16.8095,111800.0
2009-04-01 13:00:00,23.64,23.9,23.64,23.81,128500.0,16.8095,16.9944,16.8095,16.9304,128500.0
2009-04-01 13:30:00,23.82,24.11,23.78,24.04,170600.0,16.9375,17.1437,16.9091,17.094,170600.0
2009-04-01 14:00:00,24.06,24.31,24.05,24.29,210700.0,17.1082,17.2859,17.1011,17.2717,210700.0
2009-04-01 14:30:00,24.28,24.45,24.04,24.26,343400.0,17.2646,17.3855,17.094,17.2504,343400.0
2009-04-01 15:00:00,24.27,24.27,23.96,24.15,411400.0,17.2575,17.2575,17.0371,17.1722,411400.0
2009-04-01 15:30:00,24.15,24.4,24.07,24.22,371000.0,17.1722,17.3499,17.1153,17.222,371000.0
2009-04-02 09:30:00,24.93,25.86,24.93,25.81,350500.0,17.7268,18.3881,17.7268,18.3525,350500.0
2009-04-02 10:00:00,25.81,26.3,25.76,25.92,338400.0,18.3525,18.701,18.317,18.4308,338400.0
2009-04-02 10:30:00,25.91,26.28,25.76,26.27,232500.0,18.4237,18.6867,18.317,18.6796,232500.0
2009-04-02 11:00:00,26.26,26.98,26.24,26.97,364400.0,18.6725,19.1845,18.6583,19.1774,364400.0
2009-04-02 11:30:00,26.98,27.33,26.9,26.98,534200.0,19.1845,19.4334,19.1276,19.1845,534200.0
2009-04-02 12:00:00,26.97,27.15,26.91,27.05,359900.0,19.1774,19.3054,19.1347,19.2343,359900.0
2009-04-02 12:30:00,27.07,27.15,26.75,26.75,265400.0,19.2485,19.3054,19.0209,19.0209,265400.0
2009-04-02 13:00:00,26.75,26.76,26.39,26.48,197400.0,19.0209,19.0281,18.765,18.829,197400.0
2009-04-02 13:30:00,26.47,26.54,26.19,26.28,181000.0,18.8218,18.8716,18.6227,18.6867,181000.0
2009-04-02 14:00:00,26.29,26.4,26.19,26.37,178500.0,18.6939,18.7721,18.6227,18.7507,178500.0
2009-04-02 14:30:00,26.41,26.61,26.37,26.43,153000.0,18.7792,18.9214,18.7507,18.7934,153000.0
2009-04-02 15:00:00,26.42,26.58,26.29,26.4,490100.0,18.7863,18.9001,18.6939,18.7721,490100.0
2009-04-02 15:30:00,26.41,26.49,26.16,26.32,609100.0,18.7792,18.8361,18.6014,18.7152,609100.0
2009-04-03 09:30:00,26.18,26.83,26.18,26.78,216900.0,18.6156,19.0778,18.6156,19.0423,216900.0
2009-04-03 10:00:00,26.76,26.76,26.3,26.46,344500.0,19.0281,19.0281,18.701,18.8147,344500.0
2009-04-03 10:30:00,26.47,26.68,26.36,26.6,165900.0,18.8218,18.9712,18.7436,18.9143,165900.0
2009-04-03 11:00:00,26.61,26.64,26.43,26.5,162500.0,18.9214,18.9427,18.7934,18.8432,162500.0
2009-04-03 11:30:00,26.51,26.8,26.36,26.79,191600.0,18.8503,19.0565,18.7436,19.0494,191600.0
2009-04-03 12:00:00,26.79,27.03,26.79,26.95,206600.0,19.0494,19.22,19.0494,19.1632,206600.0
2009-04-03 12:30:00,26.95,27.09,26.8,27.05,161700.0,19.1632,19.2627,19.0565,19.2343,161700.0
2009-04-03 13:00:00,27.06,27.12,26.9,27.05,145500.0,19.2414,19.284,19.1276,19.2343,145500.0
2009-04-03 13:30:00,27.05,27.08,26.83,26.88,142500.0,19.2343,19.2556,19.0778,19.1134,142500.0
2009-04-03 14:00:00,26.87,26.93,26.81,26.93,129600.0,19.1063,19.1489,19.0636,19.1489,129600.0
2009-04-03 14:30:00,26.92,26.93,26.73,26.84,200200.0,19.1418,19.1489,19.0067,19.0849,200200.0
2009-04-03 15:00:00,26.84,26.9,26.69,26.7,333200.0,19.0849,19.1276,18.9783,18.9854,333200.0
2009-04-03 15:30:00,26.73,26.99,26.63,26.94,449300.0,19.0067,19.1916,18.9356,19.156,449300.0
2009-04-06 09:30:00,26.28,26.7,25.77,26.02,621600.0,18.6867,18.9854,18.3241,18.5019,621600.0
2009-04-06 10:00:00,26.01,26.25,25.87,26.01,442400.0,18.4948,18.6654,18.3952,18.4948,442400.0
2009-04-06 10:30:00,25.99,26.24,25.97,26.01,227900.0,18.4805,18.6583,18.4663,18.4948,227900.0
2009-04-06 11:00:00,26.01,26.01,25.77,25.83,209000.0,18.4948,18.4948,18.3241,18.3668,209000.0
2009-04-06 11:30:00,25.83,25.86,25.76,25.8,181600.0,18.3668,18.3881,18.317,18.3454,181600.0
2009-04-06 12:00:00,25.8,25.94,25.79,25.93,135700.0,18.3454,18.445,18.3383,18.4379,135700.0
2009-04-06 12:30:00,25.93,26.13,25.83,26.13,200400.0,18.4379,18.5801,18.3668,18.5801,200400.0
2009-04-06 13:00:00,26.11,26.17,25.81,25.88,139000.0,18.5659,18.6085,18.3525,18.4023,139000.0
2009-04-06 13:30:00,25.88,26.01,25.83,25.96,126100.0,18.4023,18.4948,18.3668,18.4592,126100.0
2009-04-06 14:00:00,25.96,26.02,25.84,26.0,108100.0,18.4592,18.5019,18.3739,18.4876,108100.0
2009-04-06 14:30:00,26.0,26.12,25.89,26.02,266800.0,18.4876,18.573,18.4094,18.5019,266800.0
2009-04-06 15:00:00,26.03,26.09,25.92,26.0,460900.0,18.509,18.5516,18.4308,18.4876,460900.0
2009-04-06 15:30:00,26.0,26.11,25.91,25.98,688200.0,18.4876,18.5659,18.4237,18.4734,688200.0
2009-04-07 09:30:00,25.39,25.51,24.85,25.31,338300.0,18.0539,18.1392,17.6699,17.997,338300.0
2009-04-07 10:00:00,25.3,25.39,25.09,25.24,240500.0,17.9899,18.0539,17.8406,17.9472,240500.0
2009-04-07 10:30:00,25.25,25.57,25.23,25.3,134400.0,17.9543,18.1819,17.9401,17.9899,134400.0
2009-04-07 11:00:00,25.3,25.32,25.14,25.19,138300.0,17.9899,18.0041,17.8761,17.9117,138300.0
2009-04-07 11:30:00,25.18,25.22,25.0,25.01,118200.0,17.9046,17.933,17.7766,17.7837,118200.0
2009-04-07 12:00:00,25.02,25.03,24.86,24.87,154800.0,17.7908,17.7979,17.677,17.6841,154800.0
2009-04-07 12:30:00,24.87,24.9,24.83,24.85,130600.0,17.6841,17.7055,17.6557,17.6699,130600.0
2009-04-07 13:00:00,24.84,24.85,24.66,24.67,143100.0,17.6628,17.6699,17.5348,17.5419,143100.0
2009-04-07 13:30:00,24.67,24.77,24.56,24.71,109300.0,17.5419,17.613,17.4637,17.5704,109300.0
2009-04-07 14:00:00,24.71,24.96,24.69,24.87,166200.0,17.5704,17.7481,17.5562,17.6841,166200.0
2009-04-07 14:30:00,24.87,24.87,24.59,24.68,209700.0,17.6841,17.6841,17.485,17.549,209700.0
2009-04-07 15:00:00,24.68,24.78,24.52,24.67,396700.0,17.549,17.6201,17.4353,17.5419,396700.0
2009-04-07 15:30:00,24.67,24.89,24.59,24.63,431100.0,17.5419,17.6984,17.485,17.5135,431100.0
2009-04-08 09:30:00,24.73,25.5,24.73,25.19,455000.0,17.5846,18.1321,17.5846,17.9117,455000.0
2009-04-08 10:00:00,25.2,25.25,25.0,25.18,281400.0,17.9188,17.9543,17.7766,17.9046,281400.0
2009-04-08 10:30:00,25.19,25.3,25.07,25.25,200200.0,17.9117,17.9899,17.8264,17.9543,200200.0
2009-04-08 11:00:00,25.25,25.41,25.24,25.4,324500.0,17.9543,18.0681,17.9472,18.061,324500.0
2009-04-08 11:30:00,25.39,25.85,25.39,25.79,246600.0,18.0539,18.381,18.0539,18.3383,246600.0
2009-04-08 12:00:00,25.78,25.82,25.58,25.63,149600.0,18.3312,18.3597,18.189,18.2246,149600.0
2009-04-08 12:30:00,25.63,25.8,25.56,25.79,224200.0,18.2246,18.3454,18.1748,18.3383,224200.0
2009-04-08 13:00:00,25.8,25.95,25.79,25.86,352800.0,18.3454,18.4521,18.3383,18.3881,352800.0
2009-04-08 13:30:00,25.86,26.05,25.85,25.89,305400.0,18.3881,18.5232,18.381,18.4094,305400.0
2009-04-08 14:00:00,25.89,25.9,25.72,25.75,323500.0,18.4094,18.4165,18.2885,18.3099,323500.0
2009-04-08 14:30:00,25.76,25.99,25.7,25.75,460500.0,18.317,18.4805,18.2743,18.3099,460500.0
2009-04-08 15:00:00,25.75,25.78,25.55,25.68,428800.0,18.3099,18.3312,18.1677,18.2601,428800.0
2009-04-08 15:30:00,25.69,25.75,25.55,25.68,830600.0,18.2672,18.3099,18.1677,18.2601,830600.0
2009-04-09 09:30:00,23.4,24.5,23.26,23.76,1911300.0,16.6389,17.4211,16.5393,16.8949,1911300.0
2009-04-09 10:00:00,23.77,23.8,23.26,23.45,944500.0,16.902,16.9233,16.5393,16.6744,944500.0
2009-04-09 10:30:00,23.45,23.73,23.45,23.59,704600.0,16.6744,16.8735,16.6744,16.774,704600.0
2009-04-09 11:00:00,23.58,23.6,23.2,23.21,535600.0,16.7669,16.7811,16.4967,16.5038,535600.0
2009-04-09 11:30:00,23.22,23.22,22.95,23.03,619700.0,16.5109,16.5109,16.3189,16.3758,619700.0
2009-04-09 12:00:00,23.03,23.05,22.77,23.01,531900.0,16.3758,16.39,16.1909,16.3616,531900.0
2009-04-09 12:30:00,23.02,23.07,22.94,23.0,471200.0,16.3687,16.4042,16.3118,16.3545,471200.0
2009-04-09 13:00:00,23.02,23.37,23.0,23.36,504400.0,16.3687,16.6176,16.3545,16.6104,504400.0
2009-04-09 13:30:00,23.37,23.81,23.35,23.81,605200.0,16.6176,16.9304,16.6033,16.9304,605200.0
2009-04-09 14:00:00,23.8,24.35,23.75,24.34,597400.0,16.9233,17.3144,16.8878,17.3073,597400.0
2009-04-09 14:30:00,24.35,24.93,24.33,24.51,967300.0,17.3144,17.7268,17.3002,17.4282,967300.0
2009-04-09 15:00:00,24.51,24.57,24.26,24.36,757800.0,17.4282,17.4708,17.2504,17.3215,757800.0
2009-04-09 15:30:00,24.36,24.85,24.26,24.76,1427100.0,17.3215,17.6699,17.2504,17.6059,1427100.0
2009-04-13 09:30:00,24.38,24.5,23.85,24.05,417600.0,17.3357,17.4211,16.9589,17.1011,417600.0
2009-04-13 10:00:00,24.03,24.38,23.96,24.3,285200.0,17.0869,17.3357,17.0371,17.2788,285200.0
2009-04-13 10:30:00,24.29,24.29,23.99,24.0,214600.0,17.2717,17.2717,17.0584,17.0655,214600.0
2009-04-13 11:00:00,24.0,24.05,23.87,23.91,282800.0,17.0655,17.1011,16.9731,17.0015,282800.0
2009-04-13 11:30:00,23.89,24.21,23.55,23.69,231300.0,16.9873,17.2148,16.7455,16.8451,231300.0
2009-04-13 12:00:00,23.68,23.73,23.6,23.63,153800.0,16.838,16.8735,16.7811,16.8024,153800.0
2009-04-13 12:30:00,23.63,23.8,23.62,23.76,112600.0,16.8024,16.9233,16.7953,16.8949,112600.0
2009-04-13 13:00:00,23.77,23.77,23.63,23.66,143100.0,16.902,16.902,16.8024,16.8238,143100.0
2009-04-13 13:30:00,23.67,23.81,23.63,23.79,122700.0,16.8309,16.9304,16.8024,16.9162,122700.0
2009-04-13 14:00:00,23.78,23.84,23.69,23.7,121300.0,16.9091,16.9517,16.8451,16.8522,121300.0
2009-04-13 14:30:00,23.7,23.88,23.7,23.8,186700.0,16.8522,16.9802,16.8522,16.9233,186700.0
2009-04-13 15:00:00,23.79,24.07,23.74,23.99,409000.0,16.9162,17.1153,16.8806,17.0584,409000.0
2009-04-13 15:30:00,23.99,24.19,23.97,23.99,476100.0,17.0584,17.2006,17.0442,17.0584,476100.0
2009-04-14 09:30:00,23.28,23.47,22.84,23.01,336200.0,16.5536,16.6887,16.2407,16.3616,336200.0
2009-04-14 10:00:00,23.01,23.39,22.92,23.36,347900.0,16.3616,16.6318,16.2976,16.6104,347900.0
2009-04-14 10:30:00,23.36,23.67,23.36,23.57,225600.0,16.6104,16.8309,16.6104,16.7598,225600.0
2009-04-14 11:00:00,23.56,23.58,23.27,23.36,134800.0,16.7527,16.7669,16.5464,16.6104,134800.0
2009-04-14 11:30:00,23.34,23.43,22.99,23.0,236600.0,16.5962,16.6602,16.3473,16.3545,236600.0
2009-04-14 12:00:00,23.0,23.01,22.7,22.7,388300.0,16.3545,16.3616,16.1411,16.1411,388300.0
2009-04-14 12:30:00,22.71,22.83,22.54,22.57,276200.0,16.1482,16.2336,16.0274,16.0487,276200.0
2009-04-14 13:00:00,22.57,22.73,22.56,22.67,161900.0,16.0487,16.1625,16.0416,16.1198,161900.0
2009-04-14 13:30:00,22.67,22.75,22.51,22.68,194400.0,16.1198,16.1767,16.006,16.1269,194400.0
2009-04-14 14:00:00,22.67,22.92,22.64,22.89,237200.0,16.1198,16.2976,16.0985,16.2762,237200.0
2009-04-14 14:30:00,22.89,23.06,22.82,23.06,263900.0,16.2762,16.3971,16.2265,16.3971,263900.0
2009-04-14 15:00:00,23.07,23.13,22.75,22.78,439800.0,16.4042,16.4469,16.1767,16.198,439800.0
2009-04-14 15:30:00,22.79,22.85,22.69,22.73,569900.0,16.2051,16.2478,16.134,16.1625,569900.0
2009-04-15 09:30:00,22.53,23.11,22.3,22.89,350200.0,16.0203,16.4327,15.8567,16.2762,350200.0
2009-04-15 10:00:00,22.9,22.92,22.64,22.71,169400.0,16.2834,16.2976,16.0985,16.1482,169400.0
2009-04-15 10:30:00,22.72,22.72,22.26,22.35,210700.0,16.1554,16.1554,15.8283,15.8923,210700.0
2009-04-15 11:00:00,22.34,22.43,22.2,22.4,122300.0,15.8852,15.9492,15.7856,15.9278,122300.0
2009-04-15 11:30:00,22.4,22.61,22.39,22.61,70900.0,15.9278,16.0771,15.9207,16.0771,70900.0
2009-04-15 12:00:00,22.61,22.67,22.58,22.66,57800.0,16.0771,16.1198,16.0558,16.1127,57800.0
2009-04-15 12:30:00,22.65,22.9,22.65,22.78,115100.0,16.1056,16.2834,16.1056,16.198,115100.0
2009-04-15 13:00:00,22.78,22.84,22.55,22.65,155100.0,16.198,16.2407,16.0345,16.1056,155100.0
2009-04-15 13:30:00,22.66,22.77,22.45,22.5,157500.0,16.1127,16.1909,15.9634,15.9989,157500.0
2009-04-15 14:00:00,22.49,22.62,22.34,22.36,241300.0,15.9918,16.0843,15.8852,15.8994,241300.0
2009-04-15 14:30:00,22.35,22.41,22.27,22.3,172100.0,15.8923,15.9349,15.8354,15.8567,172100.0
2009-04-15 15:00:00,22.3,22.62,22.29,22.58,242300.0,15.8567,16.0843,15.8496,16.0558,242300.0
2009-04-15 15:30:00,22.57,22.98,22.57,22.89,531900.0,16.0487,16.3402,16.0487,16.2762,531900.0
2009-04-16 09:30:00,22.82,22.88,22.31,22.74,307000.0,16.2265,16.2691,15.8638,16.1696,307000.0
2009-04-16 10:00:00,22.75,23.14,22.66,23.09,294800.0,16.1767,16.454,16.1127,16.4185,294800.0
2009-04-16 10:30:00,23.09,23.25,22.81,22.87,303400.0,16.4185,16.5322,16.2194,16.262,303400.0
2009-04-16 11:00:00,22.86,22.94,22.76,22.87,132600.0,16.2549,16.3118,16.1838,16.262,132600.0
2009-04-16 11:30:00,22.89,22.92,22.8,22.84,185400.0,16.2762,16.2976,16.2122,16.2407,185400.0
2009-04-16 12:00:00,22.84,22.93,22.79,22.79,159900.0,16.2407,16.3047,16.2051,16.2051,159900.0
2009-04-16 12:30:00,22.79,23.18,22.75,23.1,230400.0,16.2051,16.4824,16.1767,16.4256,230400.0
2009-04-16 13:00:00,23.1,23.16,23.02,23.15,100100.0,16.4256,16.4682,16.3687,16.4611,100100.0
2009-04-16 13:30:00,23.14,23.14,22.82,22.98,177200.0,16.454,16.454,16.2265,16.3402,177200.0
2009-04-16 14:00:00,22.98,23.46,22.98,23.45,306600.0,16.3402,16.6815,16.3402,16.6744,306600.0
2009-04-16 14:30:00,23.44,23.68,23.39,23.61,230400.0,16.6673,16.838,16.6318,16.7882,230400.0
2009-04-16 15:00:00,23.62,23.62,23.41,23.46,212900.0,16.7953,16.7953,16.646,16.6815,212900.0
2009-04-16 15:30:00,23.45,23.61,23.32,23.35,570100.0,16.6744,16.7882,16.582,16.6033,570100.0
2009-04-17 09:30:00,23.17,23.25,22.79,23.18,456600.0,16.4753,16.5322,16.2051,16.4824,456600.0
2009-04-17 10:00:00,23.2,23.25,22.97,23.12,235900.0,16.4967,16.5322,16.3331,16.4398,235900.0
2009-04-17 10:30:00,23.12,23.12,22.95,23.09,131900.0,16.4398,16.4398,16.3189,16.4185,131900.0
2009-04-17 11:00:00,23.09,23.16,23.01,23.01,133800.0,16.4185,16.4682,16.3616,16.3616,133800.0
2009-04-17 11:30:00,23.01,23.27,23.0,23.21,176900.0,16.3616,16.5464,16.3545,16.5038,176900.0
2009-04-17 12:00:00,23.21,23.53,23.21,23.49,157700.0,16.5038,16.7313,16.5038,16.7029,157700.0
2009-04-17 12:30:00,23.49,23.58,23.33,23.5,90100.0,16.7029,16.7669,16.5891,16.71,90100.0
2009-04-17 13:00:00,23.52,23.6,23.48,23.6,106400.0,16.7242,16.7811,16.6958,16.7811,106400.0
2009-04-17 13:30:00,23.6,23.92,23.6,23.83,178600.0,16.7811,17.0086,16.7811,16.9446,178600.0
2009-04-17 14:00:00,23.83,23.84,23.62,23.7,158300.0,16.9446,16.9517,16.7953,16.8522,158300.0
2009-04-17 14:30:00,23.7,23.9,23.7,23.77,231600.0,16.8522,16.9944,16.8522,16.902,231600.0
2009-04-17 15:00:00,23.76,23.99,23.75,23.93,247300.0,16.8949,17.0584,16.8878,17.0157,247300.0
2009-04-17 15:30:00,23.94,23.96,23.79,23.82,362000.0,17.0229,17.0371,16.9162,16.9375,362000.0
2009-04-20 09:30:00,23.6,23.6,22.9,23.27,424100.0,16.7811,16.7811,16.2834,16.5464,424100.0
2009-04-20 10:00:00,23.28,23.29,22.92,22.97,297900.0,16.5536,16.5607,16.2976,16.3331,297900.0
2009-04-20 10:30:00,22.97,22.97,22.78,22.84,272100.0,16.3331,16.3331,16.198,16.2407,272100.0
2009-04-20 11:00:00,22.84,23.02,22.8,23.02,157800.0,16.2407,16.3687,16.2122,16.3687,157800.0
2009-04-20 11:30:00,23.02,23.15,22.96,23.02,161300.0,16.3687,16.4611,16.326,16.3687,161300.0
2009-04-20 12:00:00,23.03,23.06,22.92,23.0,186700.0,16.3758,16.3971,16.2976,16.3545,186700.0
2009-04-20 12:30:00,23.0,23.16,22.99,23.15,97200.0,16.3545,16.4682,16.3473,16.4611,97200.0
2009-04-20 13:00:00,23.14,23.16,23.05,23.08,102400.0,16.454,16.4682,16.39,16.4113,102400.0
2009-04-20 13:30:00,23.08,23.21,23.05,23.15,111000.0,16.4113,16.5038,16.39,16.4611,111000.0
2009-04-20 14:00:00,23.15,23.15,23.05,23.14,114800.0,16.4611,16.4611,16.39,16.454,114800.0
2009-04-20 14:30:00,23.14,23.14,22.95,22.96,171700.0,16.454,16.454,16.3189,16.326,171700.0
2009-04-20 15:00:00,22.96,23.0,22.9,22.95,270000.0,16.326,16.3545,16.2834,16.3189,270000.0
2009-04-20 15:30:00,22.95,23.24,22.95,23.07,607000.0,16.3189,16.5251,16.3189,16.4042,607000.0
2009-04-21 09:30:00,22.77,23.3,22.5,23.27,292000.0,16.1909,16.5678,15.9989,16.5464,292000.0
2009-04-21 10:00:00,23.26,23.3,22.7,22.73,301900.0,16.5393,16.5678,16.1411,16.1625,301900.0
2009-04-21 10:30:00,22.75,22.83,22.6,22.81,146200.0,16.1767,16.2336,16.07,16.2194,146200.0
2009-04-21 11:00:00,22.82,23.44,22.82,23.24,301600.0,16.2265,16.6673,16.2265,16.5251,301600.0
2009-04-21 11:30:00,23.22,23.46,23.14,23.43,114800.0,16.5109,16.6815,16.454,16.6602,114800.0
2009-04-21 12:00:00,23.45,23.65,23.39,23.46,89800.0,16.6744,16.8166,16.6318,16.6815,89800.0
2009-04-21 12:30:00,23.46,23.58,23.28,23.28,82800.0,16.6815,16.7669,16.5536,16.5536,82800.0
2009-04-21 13:00:00,23.28,23.42,23.19,23.29,78800.0,16.5536,16.6531,16.4896,16.5607,78800.0
2009-04-21 13:30:00,23.29,23.38,23.21,23.24,101700.0,16.5607,16.6247,16.5038,16.5251,101700.0
2009-04-21 14:00:00,23.24,23.35,23.07,23.34,243400.0,16.5251,16.6033,16.4042,16.5962,243400.0
2009-04-21 14:30:00,23.34,23.47,23.26,23.26,162000.0,16.5962,16.6887,16.5393,16.5393,162000.0
2009-04-21 15:00:00,23.27,23.68,23.25,23.45,381100.0,16.5464,16.838,16.5322,16.6744,381100.0
2009-04-21 15:30:00,23.44,23.52,23.32,23.36,516500.0,16.6673,16.7242,16.582,16.6104,516500.0
2009-04-22 09:30:00,23.2,23.75,22.79,23.71,232900.0,16.4967,16.8878,16.2051,16.8593,232900.0
2009-04-22 10:00:00,23.72,24.53,23.7,24.44,283000.0,16.8664,17.4424,16.8522,17.3784,283000.0
2009-04-22 10:30:00,24.44,24.83,24.25,24.7,289600.0,17.3784,17.6557,17.2433,17.5633,289600.0
2009-04-22 11:00:00,24.7,25.07,24.55,25.06,253000.0,17.5633,17.8264,17.4566,17.8192,253000.0
2009-04-22 11:30:00,25.06,25.25,24.96,25.18,219300.0,17.8192,17.9543,17.7481,17.9046,219300.0
2009-04-22 12:00:00,25.18,25.39,25.08,25.08,302900.0,17.9046,18.0539,17.8335,17.8335,302900.0
2009-04-22 12:30:00,25.08,25.13,24.34,24.4,436900.0,17.8335,17.869,17.3073,17.3499,436900.0
2009-04-22 13:00:00,24.39,24.43,24.19,24.41,368200.0,17.3428,17.3713,17.2006,17.3571,368200.0
2009-04-22 13:30:00,24.4,24.72,24.36,24.52,231500.0,17.3499,17.5775,17.3215,17.4353,231500.0
2009-04-22 14:00:00,24.51,24.81,24.46,24.8,161800.0,17.4282,17.6415,17.3926,17.6344,161800.0
2009-04-22 14:30:00,24.81,25.03,24.65,24.72,265100.0,17.6415,17.7979,17.5277,17.5775,265100.0
2009-04-22 15:00:00,24.72,24.87,24.45,24.58,412600.0,17.5775,17.6841,17.3855,17.4779,412600.0
2009-04-22 15:30:00,24.58,24.69,23.94,23.99,820500.0,17.4779,17.5562,17.0229,17.0584,820500.0
2009-04-23 09:30:00,23.98,24.7,23.95,23.95,311700.0,17.0513,17.5633,17.03,17.03,311700.0
2009-04-23 10:00:00,24.02,24.14,23.52,24.09,313900.0,17.0797,17.1651,16.7242,17.1295,313900.0
2009-04-23 10:30:00,24.09,24.13,23.32,23.37,236800.0,17.1295,17.158,16.582,16.6176,236800.0
2009-04-23 11:00:00,23.39,23.48,22.92,23.33,379800.0,16.6318,16.6958,16.2976,16.5891,379800.0
2009-04-23 11:30:00,23.33,23.44,23.24,23.29,237800.0,16.5891,16.6673,16.5251,16.5607,237800.0
2009-04-23 12:00:00,23.29,23.63,23.26,23.59,119000.0,16.5607,16.8024,16.5393,16.774,119000.0
2009-04-23 12:30:00,23.6,23.86,23.48,23.85,151300.0,16.7811,16.966,16.6958,16.9589,151300.0
2009-04-23 13:00:00,23.86,24.02,23.76,23.96,126200.0,16.966,17.0797,16.8949,17.0371,126200.0
2009-04-23 13:30:00,23.94,23.96,23.57,23.77,81500.0,17.0229,17.0371,16.7598,16.902,81500.0
2009-04-23 14:00:00,23.76,23.77,23.41,23.75,158600.0,16.8949,16.902,16.646,16.8878,158600.0
2009-04-23 14:30:00,23.75,23.95,23.68,23.74,189400.0,16.8878,17.03,16.838,16.8806,189400.0
2009-04-23 15:00:00,23.73,23.78,23.43,23.6,252000.0,16.8735,16.9091,16.6602,16.7811,252000.0
2009-04-23 15:30:00,23.6,23.99,23.46,23.86,413500.0,16.7811,17.0584,16.6815,16.966,413500.0
2009-04-24 09:30:00,24.14,24.54,23.91,24.54,221700.0,17.1651,17.4495,17.0015,17.4495,221700.0
2009-04-24 10:00:00,24.55,24.76,24.16,24.31,181500.0,17.4566,17.6059,17.1793,17.2859,181500.0
2009-04-24 10:30:00,24.3,24.47,24.23,24.39,115500.0,17.2788,17.3997,17.2291,17.3428,115500.0
2009-04-24 11:00:00,24.39,24.64,24.31,24.62,97500.0,17.3428,17.5206,17.2859,17.5064,97500.0
2009-04-24 11:30:00,24.61,24.74,24.59,24.71,83900.0,17.4993,17.5917,17.485,17.5704,83900.0
2009-04-24 12:00:00,24.72,24.85,24.68,24.8,118100.0,17.5775,17.6699,17.549,17.6344,118100.0
2009-04-24 12:30:00,24.79,25.11,24.79,25.11,198100.0,17.6273,17.8548,17.6273,17.8548,198100.0
2009-04-24 13:00:00,25.09,25.31,25.09,25.2,229800.0,17.8406,17.997,17.8406,17.9188,229800.0
2009-04-24 13:30:00,25.21,25.37,25.08,25.34,412200.0,17.9259,18.0397,17.8335,18.0183,412200.0
2009-04-24 14:00:00,25.33,25.44,24.99,25.43,618700.0,18.0112,18.0895,17.7695,18.0823,618700.0
2009-04-24 14:30:00,25.44,25.77,25.35,25.67,438700.0,18.0895,18.3241,18.0255,18.253,438700.0
2009-04-24 15:00:00,25.67,25.75,25.39,25.41,350000.0,18.253,18.3099,18.0539,18.0681,350000.0
2009-04-24 15:30:00,25.42,25.59,25.27,25.36,721700.0,18.0752,18.1961,17.9686,18.0326,721700.0
2009-04-27 09:30:00,24.72,25.29,24.41,25.15,417100.0,17.5775,17.9828,17.3571,17.8832,417100.0
2009-04-27 10:00:00,25.14,25.42,25.02,25.23,324200.0,17.8761,18.0752,17.7908,17.9401,324200.0
2009-04-27 10:30:00,25.23,25.38,25.0,25.34,293300.0,17.9401,18.0468,17.7766,18.0183,293300.0
2009-04-27 11:00:00,25.34,25.53,25.27,25.44,237000.0,18.0183,18.1534,17.9686,18.0895,237000.0
2009-04-27 11:30:00,25.44,25.56,25.38,25.44,181000.0,18.0895,18.1748,18.0468,18.0895,181000.0
2009-04-27 12:00:00,25.44,25.57,25.4,25.49,133800.0,18.0895,18.1819,18.061,18.125,133800.0
2009-04-27 12:30:00,25.5,25.5,25.0,25.19,321000.0,18.1321,18.1321,17.7766,17.9117,321000.0
2009-04-27 13:00:00,25.17,25.19,24.98,25.0,190900.0,17.8975,17.9117,17.7624,17.7766,190900.0
2009-04-27 13:30:00,25.0,25.07,24.89,25.04,411000.0,17.7766,17.8264,17.6984,17.805,411000.0
2009-04-27 14:00:00,25.04,25.04,24.88,25.02,225900.0,17.805,17.805,17.6913,17.7908,225900.0
2009-04-27 14:30:00,25.03,25.16,24.96,25.0,263700.0,17.7979,17.8904,17.7481,17.7766,263700.0
2009-04-27 15:00:00,25.01,25.16,24.83,24.91,315900.0,17.7837,17.8904,17.6557,17.7126,315900.0
2009-04-27 15:30:00,24.9,25.3,24.89,25.08,593000.0,17.7055,17.9899,17.6984,17.8335,593000.0
2009-04-28 09:30:00,24.77,24.91,24.41,24.9,389400.0,17.613,17.7126,17.3571,17.7055,389400.0
2009-04-28 10:00:00,24.9,25.64,24.9,25.45,292900.0,17.7055,18.2317,17.7055,18.0966,292900.0
2009-04-28 10:30:00,25.47,25.68,25.41,25.41,250700.0,18.1108,18.2601,18.0681,18.0681,250700.0
2009-04-28 11:00:00,25.42,25.6,25.36,25.43,276600.0,18.0752,18.2032,18.0326,18.0823,276600.0
2009-04-28 11:30:00,25.42,25.52,25.1,25.34,331400.0,18.0752,18.1463,17.8477,18.0183,331400.0
2009-04-28 12:00:00,25.35,25.62,25.35,25.6,204400.0,18.0255,18.2174,18.0255,18.2032,204400.0
2009-04-28 12:30:00,25.6,25.66,25.44,25.55,143700.0,18.2032,18.2459,18.0895,18.1677,143700.0
2009-04-28 13:00:00,25.56,25.67,25.4,25.48,279100.0,18.1748,18.253,18.061,18.1179,279100.0
2009-04-28 13:30:00,25.48,25.61,25.43,25.45,323300.0,18.1179,18.2103,18.0823,18.0966,323300.0
2009-04-28 14:00:00,25.46,25.85,25.45,25.79,241500.0,18.1037,18.381,18.0966,18.3383,241500.0
2009-04-28 14:30:00,25.8,25.96,25.8,25.9,394200.0,18.3454,18.4592,18.3454,18.4165,394200.0
2009-04-28 15:00:00,25.9,25.95,25.77,25.8,646500.0,18.4165,18.4521,18.3241,18.3454,646500.0
2009-04-28 15:30:00,25.79,25.98,25.68,25.81,828400.0,18.3383,18.4734,18.2601,18.3525,828400.0
2009-04-29 09:30:00,25.95,26.74,25.92,26.37,603400.0,18.4521,19.0138,18.4308,18.7507,603400.0
2009-04-29 10:00:00,26.38,26.92,26.31,26.8,662200.0,18.7579,19.1418,18.7081,19.0565,662200.0
2009-04-29 10:30:00,26.8,26.82,26.55,26.73,304500.0,19.0565,19.0707,18.8787,19.0067,304500.0
2009-04-29 11:00:00,26.73,26.96,26.54,26.9,178800.0,19.0067,19.1703,18.8716,19.1276,178800.0
2009-04-29 11:30:00,26.9,26.9,26.7,26.79,136400.0,19.1276,19.1276,18.9854,19.0494,136400.0
2009-04-29 12:00:00,26.79,26.87,26.47,26.53,164400.0,19.0494,19.1063,18.8218,18.8645,164400.0
2009-04-29 12:30:00,26.55,26.55,26.37,26.47,141300.0,18.8787,18.8787,18.7507,18.8218,141300.0
2009-04-29 13:00:00,26.47,27.08,26.47,26.98,230200.0,18.8218,19.2556,18.8218,19.1845,230200.0
2009-04-29 13:30:00,26.98,27.01,26.83,26.83,126200.0,19.1845,19.2058,19.0778,19.0778,126200.0
2009-04-29 14:00:00,26.83,27.08,26.65,27.0,334400.0,19.0778,19.2556,18.9498,19.1987,334400.0
2009-04-29 14:30:00,27.0,27.35,26.76,26.91,478900.0,19.1987,19.4476,19.0281,19.1347,478900.0
2009-04-29 15:00:00,26.92,27.09,26.75,26.78,498000.0,19.1418,19.2627,19.0209,19.0423,498000.0
2009-04-29 15:30:00,26.79,26.9,26.55,26.73,813400.0,19.0494,19.1276,18.8787,19.0067,813400.0
2009-04-30 09:30:00,27.3,27.72,27.01,27.63,295300.0,19.412,19.7107,19.2058,19.6467,295300.0
2009-04-30 10:00:00,27.62,28.06,27.62,27.72,341400.0,19.6396,19.9524,19.6396,19.7107,341400.0
2009-04-30 10:30:00,27.73,27.9,27.64,27.74,246100.0,19.7178,19.8387,19.6538,19.7249,246100.0
2009-04-30 11:00:00,27.75,27.75,27.37,27.46,243100.0,19.732,19.732,19.4618,19.5258,243100.0
2009-04-30 11:30:00,27.46,27.56,27.31,27.34,200200.0,19.5258,19.5969,19.4191,19.4405,200200.0
2009-04-30 12:00:00,27.34,27.44,27.15,27.36,228200.0,19.4405,19.5116,19.3054,19.4547,228200.0
2009-04-30 12:30:00,27.38,27.39,27.0,27.13,176700.0,19.4689,19.476,19.1987,19.2911,176700.0
2009-04-30 13:00:00,27.13,27.24,26.77,26.85,135300.0,19.2911,19.3694,19.0352,19.0921,135300.0
2009-04-30 13:30:00,26.84,27.11,26.78,27.01,139300.0,19.0849,19.2769,19.0423,19.2058,139300.0
2009-04-30 14:00:00,26.99,27.44,26.98,27.34,228800.0,19.1916,19.5116,19.1845,19.4405,228800.0
2009-04-30 14:30:00,27.32,27.42,27.08,27.27,189300.0,19.4263,19.4974,19.2556,19.3907,189300.0
2009-04-30 15:00:00,27.28,27.32,26.84,27.02,421600.0,19.3978,19.4263,19.0849,19.2129,421600.0
2009-04-30 15:30:00,27.0,27.28,26.97,27.12,496100.0,19.1987,19.3978,19.1774,19.284,496100.0
2009-05-01 09:30:00,27.07,27.23,26.2,26.47,386600.0,19.2485,19.3623,18.6299,18.8218,386600.0
2009-05-01 10:00:00,26.49,26.54,26.09,26.11,235700.0,18.8361,18.8716,18.5516,18.5659,235700.0
2009-05-01 10:30:00,26.09,26.37,25.95,26.1,404700.0,18.5516,18.7507,18.4521,18.5588,404700.0
2009-05-01 11:00:00,26.1,26.19,25.91,25.95,277100.0,18.5588,18.6227,18.4237,18.4521,277100.0
2009-05-01 11:30:00,25.95,25.95,25.64,25.67,211500.0,18.4521,18.4521,18.2317,18.253,211500.0
2009-05-01 12:00:00,25.67,25.9,25.65,25.75,129700.0,18.253,18.4165,18.2388,18.3099,129700.0
2009-05-01 12:30:00,25.75,26.14,25.7,26.08,180000.0,18.3099,18.5872,18.2743,18.5445,180000.0
2009-05-01 13:00:00,26.08,26.22,25.99,26.2,193200.0,18.5445,18.6441,18.4805,18.6299,193200.0
2009-05-01 13:30:00,26.21,26.39,26.06,26.12,145000.0,18.637,18.765,18.5303,18.573,145000.0
2009-05-01 14:00:00,26.14,26.17,26.0,26.12,147100.0,18.5872,18.6085,18.4876,18.573,147100.0
2009-05-01 14:30:00,26.13,26.15,25.96,25.98,145900.0,18.5801,18.5943,18.4592,18.4734,145900.0
2009-05-01 15:00:00,25.98,26.06,25.78,25.8,261500.0,18.4734,18.5303,18.3312,18.3454,261500.0
2009-05-01 15:30:00,25.81,25.92,25.71,25.92,424300.0,18.3525,18.4308,18.2814,18.4308,424300.0
2009-05-04 09:30:00,26.18,26.6,25.96,26.54,453900.0,18.6156,18.9143,18.4592,18.8716,453900.0
2009-05-04 10:00:00,26.59,26.9,26.32,26.36,356900.0,18.9072,19.1276,18.7152,18.7436,356900.0
2009-05-04 10:30:00,26.36,26.45,26.14,26.31,204600.0,18.7436,18.8076,18.5872,18.7081,204600.0
2009-05-04 11:00:00,26.32,26.53,26.32,26.46,176800.0,18.7152,18.8645,18.7152,18.8147,176800.0
2009-05-04 11:30:00,26.46,26.51,26.25,26.3,141900.0,18.8147,18.8503,18.6654,18.701,141900.0
2009-05-04 12:00:00,26.29,26.41,26.16,26.28,129800.0,18.6939,18.7792,18.6014,18.6867,129800.0
2009-05-04 12:30:00,26.28,26.44,26.22,26.29,146300.0,18.6867,18.8005,18.6441,18.6939,146300.0
2009-05-04 13:00:00,26.3,26.44,26.26,26.42,81000.0,18.701,18.8005,18.6725,18.7863,81000.0
2009-05-04 13:30:00,26.42,26.51,26.42,26.5,211700.0,18.7863,18.8503,18.7863,18.8432,211700.0
2009-05-04 14:00:00,26.49,26.56,26.37,26.49,280800.0,18.8361,18.8858,18.7507,18.8361,280800.0
2009-05-04 14:30:00,26.5,26.51,26.25,26.28,209200.0,18.8432,18.8503,18.6654,18.6867,209200.0
2009-05-04 15:00:00,26.27,26.46,26.27,26.41,245700.0,18.6796,18.8147,18.6796,18.7792,245700.0
2009-05-04 15:30:00,26.43,26.47,26.3,26.46,679800.0,18.7934,18.8218,18.701,18.8147,679800.0
2009-05-05 09:30:00,26.51,26.78,25.87,26.25,407800.0,18.8503,19.0423,18.3952,18.6654,407800.0
2009-05-05 10:00:00,26.23,26.63,26.15,26.4,453500.0,18.6512,18.9356,18.5943,18.7721,453500.0
2009-05-05 10:30:00,26.42,26.51,26.05,26.08,220600.0,18.7863,18.8503,18.5232,18.5445,220600.0
2009-05-05 11:00:00,26.1,26.23,25.99,26.13,165400.0,18.5588,18.6512,18.4805,18.5801,165400.0
2009-05-05 11:30:00,26.11,26.23,26.08,26.15,164500.0,18.5659,18.6512,18.5445,18.5943,164500.0
2009-05-05 12:00:00,26.15,26.23,26.1,26.12,70700.0,18.5943,18.6512,18.5588,18.573,70700.0
2009-05-05 12:30:00,26.12,26.13,25.9,25.95,90600.0,18.573,18.5801,18.4165,18.4521,90600.0
2009-05-05 13:00:00,25.94,26.1,25.9,25.98,76600.0,18.445,18.5588,18.4165,18.4734,76600.0
2009-05-05 13:30:00,25.98,26.05,25.93,25.99,153000.0,18.4734,18.5232,18.4379,18.4805,153000.0
2009-05-05 14:00:00,25.99,26.17,25.87,25.93,124000.0,18.4805,18.6085,18.3952,18.4379,124000.0
2009-05-05 14:30:00,25.91,26.17,25.89,26.06,130800.0,18.4237,18.6085,18.4094,18.5303,130800.0
2009-05-05 15:00:00,26.06,26.26,26.02,26.24,235300.0,18.5303,18.6725,18.5019,18.6583,235300.0
2009-05-05 15:30:00,26.24,26.51,26.04,26.08,732100.0,18.6583,18.8503,18.5161,18.5445,732100.0
2009-05-06 09:30:00,26.63,27.33,26.16,26.21,395300.0,18.9356,19.4334,18.6014,18.637,395300.0
2009-05-06 10:00:00,26.21,26.32,25.84,25.85,286300.0,18.637,18.7152,18.3739,18.381,286300.0
2009-05-06 10:30:00,25.84,26.03,25.63,25.8,301000.0,18.3739,18.509,18.2246,18.3454,301000.0
2009-05-06 11:00:00,25.8,25.88,25.51,25.68,209400.0,18.3454,18.4023,18.1392,18.2601,209400.0
2009-05-06 11:30:00,25.67,25.85,25.63,25.75,141600.0,18.253,18.381,18.2246,18.3099,141600.0
2009-05-06 12:00:00,25.75,26.34,25.68,26.28,579800.0,18.3099,18.7294,18.2601,18.6867,579800.0
2009-05-06 12:30:00,26.29,26.35,25.96,26.01,167300.0,18.6939,18.7365,18.4592,18.4948,167300.0
2009-05-06 13:00:00,26.0,26.09,25.8,25.92,181900.0,18.4876,18.5516,18.3454,18.4308,181900.0
2009-05-06 13:30:00,25.91,26.04,25.7,26.02,204400.0,18.4237,18.5161,18.2743,18.5019,204400.0
2009-05-06 14:00:00,26.03,26.25,25.97,26.25,262000.0,18.509,18.6654,18.4663,18.6654,262000.0
2009-05-06 14:30:00,26.25,26.4,25.97,26.03,413100.0,18.6654,18.7721,18.4663,18.509,413100.0
2009-05-06 15:00:00,26.04,26.04,25.71,25.8,390900.0,18.5161,18.5161,18.2814,18.3454,390900.0
2009-05-06 15:30:00,25.8,26.1,25.7,26.07,901800.0,18.3454,18.5588,18.2743,18.5374,901800.0
2009-05-07 09:30:00,28.5,29.24,27.08,27.38,1797700.0,20.2653,20.7915,19.2556,19.4689,1797700.0
2009-05-07 10:00:00,27.38,27.52,26.27,26.38,808100.0,19.4689,19.5685,18.6796,18.7579,808100.0
2009-05-07 10:30:00,26.38,26.48,26.07,26.36,717800.0,18.7579,18.829,18.5374,18.7436,717800.0
2009-05-07 11:00:00,26.36,26.36,25.82,25.9,1317100.0,18.7436,18.7436,18.3597,18.4165,1317100.0
2009-05-07 11:30:00,25.88,26.79,25.84,26.76,1555300.0,18.4023,19.0494,18.3739,19.0281,1555300.0
2009-05-07 12:00:00,26.77,26.98,26.54,26.91,573700.0,19.0352,19.1845,18.8716,19.1347,573700.0
2009-05-07 12:30:00,26.9,27.0,26.83,26.89,323100.0,19.1276,19.1987,19.0778,19.1205,323100.0
2009-05-07 13:00:00,26.89,26.98,26.62,26.78,763100.0,19.1205,19.1845,18.9285,19.0423,763100.0
2009-05-07 13:30:00,26.78,26.87,26.37,26.53,260500.0,19.0423,19.1063,18.7507,18.8645,260500.0
2009-05-07 14:00:00,26.53,26.65,26.3,26.64,475900.0,18.8645,18.9498,18.701,18.9427,475900.0
2009-05-07 14:30:00,26.65,26.66,26.29,26.57,304400.0,18.9498,18.9569,18.6939,18.893,304400.0
2009-05-07 15:00:00,26.58,26.77,26.5,26.73,366900.0,18.9001,19.0352,18.8432,19.0067,366900.0
2009-05-07 15:30:00,26.72,26.72,26.44,26.58,861400.0,18.9996,18.9996,18.8005,18.9001,861400.0
2009-05-08 09:30:00,27.05,27.05,26.58,26.71,329600.0,19.2343,19.2343,18.9001,18.9925,329600.0
2009-05-08 10:00:00,26.71,26.73,25.54,25.86,488600.0,18.9925,19.0067,18.1606,18.3881,488600.0
2009-05-08 10:30:00,25.87,25.97,25.44,25.64,342900.0,18.3952,18.4663,18.0895,18.2317,342900.0
2009-05-08 11:00:00,25.65,25.85,25.63,25.7,228800.0,18.2388,18.381,18.2246,18.2743,228800.0
2009-05-08 11:30:00,25.69,25.74,25.54,25.66,318000.0,18.2672,18.3028,18.1606,18.2459,318000.0
2009-05-08 12:00:00,25.71,26.29,25.66,26.25,359600.0,18.2814,18.6939,18.2459,18.6654,359600.0
2009-05-08 12:30:00,26.25,26.65,26.22,26.6,325300.0,18.6654,18.9498,18.6441,18.9143,325300.0
2009-05-08 13:00:00,26.59,26.73,26.58,26.63,288000.0,18.9072,19.0067,18.9001,18.9356,288000.0
2009-05-08 13:30:00,26.63,26.63,26.22,26.25,275700.0,18.9356,18.9356,18.6441,18.6654,275700.0
2009-05-08 14:00:00,26.25,26.47,26.25,26.38,325500.0,18.6654,18.8218,18.6654,18.7579,325500.0
2009-05-08 14:30:00,26.39,26.71,26.38,26.49,253400.0,18.765,18.9925,18.7579,18.8361,253400.0
2009-05-08 15:00:00,26.5,26.6,26.27,26.4,310400.0,18.8432,18.9143,18.6796,18.7721,310400.0
2009-05-08 15:30:00,26.4,26.48,26.29,26.45,513700.0,18.7721,18.829,18.6939,18.8076,513700.0
2009-05-11 09:30:00,25.9,26.0,25.22,25.42,287600.0,18.4165,18.4876,17.933,18.0752,287600.0
2009-05-11 10:00:00,25.44,25.77,25.16,25.44,320600.0,18.0895,18.3241,17.8904,18.0895,320600.0
2009-05-11 10:30:00,25.43,25.93,25.32,25.6,199800.0,18.0823,18.4379,18.0041,18.2032,199800.0
2009-05-11 11:00:00,25.58,25.73,25.47,25.62,147800.0,18.189,18.2957,18.1108,18.2174,147800.0
2009-05-11 11:30:00,25.63,25.69,25.22,25.29,142100.0,18.2246,18.2672,17.933,17.9828,142100.0
2009-05-11 12:00:00,25.27,25.51,25.18,25.49,140900.0,17.9686,18.1392,17.9046,18.125,140900.0
2009-05-11 12:30:00,25.48,25.61,25.35,25.42,160800.0,18.1179,18.2103,18.0255,18.0752,160800.0
2009-05-11 13:00:00,25.43,25.66,25.3,25.64,219300.0,18.0823,18.2459,17.9899,18.2317,219300.0
2009-05-11 13:30:00,25.64,25.9,25.59,25.73,127200.0,18.2317,18.4165,18.1961,18.2957,127200.0
2009-05-11 14:00:00,25.73,25.76,25.58,25.76,139100.0,18.2957,18.317,18.189,18.317,139100.0
2009-05-11 14:30:00,25.75,25.83,25.57,25.59,126100.0,18.3099,18.3668,18.1819,18.1961,126100.0
2009-05-11 15:00:00,25.6,25.64,25.41,25.52,216000.0,18.2032,18.2317,18.0681,18.1463,216000.0
2009-05-11 15:30:00,25.51,25.51,25.32,25.43,471600.0,18.1392,18.1392,18.0041,18.0823,471600.0
2009-05-12 09:30:00,26.38,26.59,25.5,26.05,545500.0,18.7579,18.9072,18.1321,18.5232,545500.0
2009-05-12 10:00:00,26.04,26.31,25.43,25.43,434500.0,18.5161,18.7081,18.0823,18.0823,434500.0
2009-05-12 10:30:00,25.43,25.48,25.0,25.2,346000.0,18.0823,18.1179,17.7766,17.9188,346000.0
2009-05-12 11:00:00,25.2,25.44,25.05,25.15,221500.0,17.9188,18.0895,17.8121,17.8832,221500.0
2009-05-12 11:30:00,25.15,25.37,25.1,25.31,145000.0,17.8832,18.0397,17.8477,17.997,145000.0
2009-05-12 12:00:00,25.31,25.39,25.14,25.19,93900.0,17.997,18.0539,17.8761,17.9117,93900.0
2009-05-12 12:30:00,25.19,25.23,25.03,25.05,77100.0,17.9117,17.9401,17.7979,17.8121,77100.0
2009-05-12 13:00:00,25.04,25.16,25.02,25.12,70400.0,17.805,17.8904,17.7908,17.8619,70400.0
2009-05-12 13:30:00,25.11,25.33,25.05,25.12,87300.0,17.8548,18.0112,17.8121,17.8619,87300.0
2009-05-12 14:00:00,25.1,25.29,25.05,25.2,127600.0,17.8477,17.9828,17.8121,17.9188,127600.0
2009-05-12 14:30:00,25.19,25.67,25.17,25.62,185600.0,17.9117,18.253,17.8975,18.2174,185600.0
2009-05-12 15:00:00,25.62,25.94,25.54,25.78,334600.0,18.2174,18.445,18.1606,18.3312,334600.0
2009-05-12 15:30:00,25.79,25.85,25.6,25.63,478100.0,18.3383,18.381,18.2032,18.2246,478100.0
2009-05-13 09:30:00,25.23,26.06,25.16,25.89,814400.0,17.9401,18.5303,17.8904,18.4094,814400.0
2009-05-13 10:00:00,25.9,26.49,25.72,26.39,488300.0,18.4165,18.8361,18.2885,18.765,488300.0
2009-05-13 10:30:00,26.39,26.4,25.95,25.96,319800.0,18.765,18.7721,18.4521,18.4592,319800.0
2009-05-13 11:00:00,25.97,26.05,25.7,25.94,256300.0,18.4663,18.5232,18.2743,18.445,256300.0
2009-05-13 11:30:00,25.94,25.94,25.51,25.63,220300.0,18.445,18.445,18.1392,18.2246,220300.0
2009-05-13 12:00:00,25.63,25.89,25.61,25.69,171000.0,18.2246,18.4094,18.2103,18.2672,171000.0
2009-05-13 12:30:00,25.7,25.7,25.51,25.51,129200.0,18.2743,18.2743,18.1392,18.1392,129200.0
2009-05-13 13:00:00,25.53,25.55,25.3,25.3,178700.0,18.1534,18.1677,17.9899,17.9899,178700.0
2009-05-13 13:30:00,25.31,25.6,25.21,25.5,197000.0,17.997,18.2032,17.9259,18.1321,197000.0
2009-05-13 14:00:00,25.52,25.57,25.19,25.31,175700.0,18.1463,18.1819,17.9117,17.997,175700.0
2009-05-13 14:30:00,25.31,25.43,25.26,25.39,134300.0,17.997,18.0823,17.9615,18.0539,134300.0
2009-05-13 15:00:00,25.39,25.7,25.25,25.53,513300.0,18.0539,18.2743,17.9543,18.1534,513300.0
2009-05-13 15:30:00,25.52,25.75,25.49,25.52,636900.0,18.1463,18.3099,18.125,18.1463,636900.0
2009-05-14 09:30:00,25.95,26.68,25.46,25.85,557400.0,18.4521,18.9712,18.1037,18.381,557400.0
2009-05-14 10:00:00,25.85,26.73,25.84,26.37,677000.0,18.381,19.0067,18.3739,18.7507,677000.0
2009-05-14 10:30:00,26.37,26.97,26.32,26.82,282500.0,18.7507,19.1774,18.7152,19.0707,282500.0
2009-05-14 11:00:00,26.84,27.15,26.83,27.14,261800.0,19.0849,19.3054,19.0778,19.2983,261800.0
2009-05-14 11:30:00,27.14,27.3,26.99,27.01,273400.0,19.2983,19.412,19.1916,19.2058,273400.0
2009-05-14 12:00:00,27.02,27.28,26.98,27.09,208800.0,19.2129,19.3978,19.1845,19.2627,208800.0
2009-05-14 12:30:00,27.1,27.31,27.02,27.18,195800.0,19.2698,19.4191,19.2129,19.3267,195800.0
2009-05-14 13:00:00,27.17,27.27,26.86,26.87,190400.0,19.3196,19.3907,19.0992,19.1063,190400.0
2009-05-14 13:30:00,26.86,27.06,26.69,26.99,221800.0,19.0992,19.2414,18.9783,19.1916,221800.0
2009-05-14 14:00:00,26.99,27.21,26.96,27.1,236600.0,19.1916,19.348,19.1703,19.2698,236600.0
2009-05-14 14:30:00,27.1,27.29,27.06,27.19,338900.0,19.2698,19.4049,19.2414,19.3338,338900.0
2009-05-14 15:00:00,27.21,27.25,27.05,27.17,652300.0,19.348,19.3765,19.2343,19.3196,652300.0
2009-05-14 15:30:00,27.17,27.38,27.01,27.34,1769800.0,19.3196,19.4689,19.2058,19.4405,1769800.0
2009-05-15 09:30:00,26.72,27.4,25.52,25.94,3856600.0,18.9996,19.4831,18.1463,18.445,3856600.0
2009-05-15 10:00:00,25.94,26.48,25.66,26.25,1163800.0,18.445,18.829,18.2459,18.6654,1163800.0
2009-05-15 10:30:00,26.25,26.67,26.21,26.35,876900.0,18.6654,18.9641,18.637,18.7365,876900.0
2009-05-15 11:00:00,26.36,26.6,26.27,26.47,503700.0,18.7436,18.9143,18.6796,18.8218,503700.0
2009-05-15 11:30:00,26.47,26.53,26.23,26.27,856000.0,18.8218,18.8645,18.6512,18.6796,856000.0
2009-05-15 12:00:00,26.25,26.48,26.21,26.26,361700.0,18.6654,18.829,18.637,18.6725,361700.0
2009-05-15 12:30:00,26.26,26.3,26.15,26.15,264300.0,18.6725,18.701,18.5943,18.5943,264300.0
2009-05-15 13:00:00,26.15,26.19,25.99,26.1,639400.0,18.5943,18.6227,18.4805,18.5588,639400.0
2009-05-15 13:30:00,26.11,26.26,25.98,26.08,401100.0,18.5659,18.6725,18.4734,18.5445,401100.0
2009-05-15 14:00:00,26.07,26.16,25.91,26.1,325800.0,18.5374,18.6014,18.4237,18.5588,325800.0
2009-05-15 14:30:00,26.11,26.22,25.97,26.02,388900.0,18.5659,18.6441,18.4663,18.5019,388900.0
2009-05-15 15:00:00,26.03,26.13,25.84,26.01,620900.0,18.509,18.5801,18.3739,18.4948,620900.0
2009-05-15 15:30:00,26.03,26.1,25.9,26.04,1132100.0,18.509,18.5588,18.4165,18.5161,1132100.0
2009-05-18 09:30:00,26.52,26.84,26.08,26.15,594700.0,18.8574,19.0849,18.5445,18.5943,594700.0
2009-05-18 10:00:00,26.14,26.22,25.77,25.96,418000.0,18.5872,18.6441,18.3241,18.4592,418000.0
2009-05-18 10:30:00,25.99,26.39,25.89,26.13,427500.0,18.4805,18.765,18.4094,18.5801,427500.0
2009-05-18 11:00:00,26.13,26.25,25.9,26.03,161300.0,18.5801,18.6654,18.4165,18.509,161300.0
2009-05-18 11:30:00,26.04,26.1,25.83,26.0,254700.0,18.5161,18.5588,18.3668,18.4876,254700.0
2009-05-18 12:00:00,26.01,26.11,26.0,26.08,295700.0,18.4948,18.5659,18.4876,18.5445,295700.0
2009-05-18 12:30:00,26.09,26.27,26.01,26.14,103700.0,18.5516,18.6796,18.4948,18.5872,103700.0
2009-05-18 13:00:00,26.16,26.16,26.0,26.11,163800.0,18.6014,18.6014,18.4876,18.5659,163800.0
2009-05-18 13:30:00,26.12,26.15,25.84,25.84,265800.0,18.573,18.5943,18.3739,18.3739,265800.0
2009-05-18 14:00:00,25.86,26.03,25.82,25.9,262600.0,18.3881,18.509,18.3597,18.4165,262600.0
2009-05-18 14:30:00,25.92,26.07,25.82,25.93,943500.0,18.4308,18.5374,18.3597,18.4379,943500.0
2009-05-18 15:00:00,25.93,26.1,25.88,25.92,379400.0,18.4379,18.5588,18.4023,18.4308,379400.0
2009-05-18 15:30:00,25.92,26.19,25.86,26.09,957300.0,18.4308,18.6227,18.3881,18.5516,957300.0
2009-05-19 09:30:00,26.13,26.44,25.87,26.17,466300.0,18.5801,18.8005,18.3952,18.6085,466300.0
2009-05-19 10:00:00,26.14,26.29,25.97,26.18,433100.0,18.5872,18.6939,18.4663,18.6156,433100.0
2009-05-19 10:30:00,26.19,26.46,26.01,26.37,572700.0,18.6227,18.8147,18.4948,18.7507,572700.0
2009-05-19 11:00:00,26.37,26.39,26.12,26.22,243700.0,18.7507,18.765,18.573,18.6441,243700.0
2009-05-19 11:30:00,26.23,26.37,26.19,26.28,209600.0,18.6512,18.7507,18.6227,18.6867,209600.0
2009-05-19 12:00:00,26.27,26.37,26.27,26.32,291400.0,18.6796,18.7507,18.6796,18.7152,291400.0
2009-05-19 12:30:00,26.32,26.34,26.17,26.17,193000.0,18.7152,18.7294,18.6085,18.6085,193000.0
2009-05-19 13:00:00,26.17,26.47,26.17,26.45,368900.0,18.6085,18.8218,18.6085,18.8076,368900.0
2009-05-19 13:30:00,26.45,26.58,26.36,26.53,208400.0,18.8076,18.9001,18.7436,18.8645,208400.0
2009-05-19 14:00:00,26.53,26.67,26.47,26.67,166000.0,18.8645,18.9641,18.8218,18.9641,166000.0
2009-05-19 14:30:00,26.67,26.82,26.63,26.67,202800.0,18.9641,19.0707,18.9356,18.9641,202800.0
2009-05-19 15:00:00,26.67,26.83,26.66,26.76,238200.0,18.9641,19.0778,18.9569,19.0281,238200.0
2009-05-19 15:30:00,26.76,26.77,26.54,26.58,656300.0,19.0281,19.0352,18.8716,18.9001,656300.0
2009-05-20 09:30:00,26.75,27.5,26.49,27.46,306400.0,19.0209,19.5542,18.8361,19.5258,306400.0
2009-05-20 10:00:00,27.45,27.78,27.29,27.55,383500.0,19.5187,19.7533,19.4049,19.5898,383500.0
2009-05-20 10:30:00,27.55,27.64,27.21,27.23,312000.0,19.5898,19.6538,19.348,19.3623,312000.0
2009-05-20 11:00:00,27.22,27.33,27.12,27.13,322700.0,19.3551,19.4334,19.284,19.2911,322700.0
2009-05-20 11:30:00,27.15,27.37,27.12,27.12,172100.0,19.3054,19.4618,19.284,19.284,172100.0
2009-05-20 12:00:00,27.12,27.25,27.12,27.15,205200.0,19.284,19.3765,19.284,19.3054,205200.0
2009-05-20 12:30:00,27.15,27.16,26.65,26.66,229800.0,19.3054,19.3125,18.9498,18.9569,229800.0
2009-05-20 13:00:00,26.65,26.84,26.61,26.81,224300.0,18.9498,19.0849,18.9214,19.0636,224300.0
2009-05-20 13:30:00,26.81,27.14,26.67,27.11,181700.0,19.0636,19.2983,18.9641,19.2769,181700.0
2009-05-20 14:00:00,27.1,27.16,26.84,27.03,276900.0,19.2698,19.3125,19.0849,19.22,276900.0
2009-05-20 14:30:00,27.02,27.26,26.87,27.17,207000.0,19.2129,19.3836,19.1063,19.3196,207000.0
2009-05-20 15:00:00,27.17,27.18,26.82,26.9,607500.0,19.3196,19.3267,19.0707,19.1276,607500.0
2009-05-20 15:30:00,26.9,26.9,26.6,26.71,680200.0,19.1276,19.1276,18.9143,18.9925,680200.0
2009-05-21 09:30:00,26.29,26.94,25.94,26.31,305600.0,18.6939,19.156,18.445,18.7081,305600.0
2009-05-21 10:00:00,26.31,26.64,26.16,26.32,255100.0,18.7081,18.9427,18.6014,18.7152,255100.0
2009-05-21 10:30:00,26.3,26.56,26.13,26.13,152400.0,18.701,18.8858,18.5801,18.5801,152400.0
2009-05-21 11:00:00,26.13,26.24,25.95,26.08,183600.0,18.5801,18.6583,18.4521,18.5445,183600.0
2009-05-21 11:30:00,26.08,26.28,26.02,26.26,114700.0,18.5445,18.6867,18.5019,18.6725,114700.0
2009-05-21 12:00:00,26.26,26.39,26.13,26.15,91100.0,18.6725,18.765,18.5801,18.5943,91100.0
2009-05-21 12:30:00,26.15,26.35,26.12,26.18,203100.0,18.5943,18.7365,18.573,18.6156,203100.0
2009-05-21 13:00:00,26.16,26.35,26.04,26.06,159800.0,18.6014,18.7365,18.5161,18.5303,159800.0
2009-05-21 13:30:00,26.05,26.18,25.97,26.04,269100.0,18.5232,18.6156,18.4663,18.5161,269100.0
2009-05-21 14:00:00,26.03,26.15,25.78,25.84,208600.0,18.509,18.5943,18.3312,18.3739,208600.0
2009-05-21 14:30:00,25.84,25.86,25.61,25.75,267200.0,18.3739,18.3881,18.2103,18.3099,267200.0
2009-05-21 15:00:00,25.75,25.82,25.6,25.7,229900.0,18.3099,18.3597,18.2032,18.2743,229900.0
2009-05-21 15:30:00,25.7,26.0,25.7,25.95,566700.0,18.2743,18.4876,18.2743,18.4521,566700.0
2009-05-22 09:30:00,26.07,27.03,25.52,25.66,380500.0,18.5374,19.22,18.1463,18.2459,380500.0
2009-05-22 10:00:00,25.69,26.23,25.64,26.09,327300.0,18.2672,18.6512,18.2317,18.5516,327300.0
2009-05-22 10:30:00,26.03,26.3,25.86,26.23,146600.0,18.509,18.701,18.3881,18.6512,146600.0
2009-05-22 11:00:00,26.23,26.37,26.1,26.15,105800.0,18.6512,18.7507,18.5588,18.5943,105800.0
2009-05-22 11:30:00,26.15,26.39,26.13,26.3,75200.0,18.5943,18.765,18.5801,18.701,75200.0
2009-05-22 12:00:00,26.3,26.49,26.28,26.33,140600.0,18.701,18.8361,18.6867,18.7223,140600.0
2009-05-22 12:30:00,26.33,26.65,26.32,26.64,146700.0,18.7223,18.9498,18.7152,18.9427,146700.0
2009-05-22 13:00:00,26.64,26.77,26.55,26.55,116000.0,18.9427,19.0352,18.8787,18.8787,116000.0
2009-05-22 13:30:00,26.55,26.64,26.45,26.57,79100.0,18.8787,18.9427,18.8076,18.893,79100.0
2009-05-22 14:00:00,26.58,26.65,26.51,26.6,81400.0,18.9001,18.9498,18.8503,18.9143,81400.0
2009-05-22 14:30:00,26.59,26.86,26.55,26.84,186500.0,18.9072,19.0992,18.8787,19.0849,186500.0
2009-05-22 15:00:00,26.83,26.86,26.57,26.67,188300.0,19.0778,19.0992,18.893,18.9641,188300.0
2009-05-22 15:30:00,26.67,26.85,26.47,26.51,601000.0,18.9641,19.0921,18.8218,18.8503,601000.0
2009-05-26 09:30:00,26.21,27.37,26.13,27.14,426400.0,18.637,19.4618,18.5801,19.2983,426400.0
2009-05-26 10:00:00,27.15,27.67,27.14,27.35,486600.0,19.3054,19.6751,19.2983,19.4476,486600.0
2009-05-26 10:30:00,27.36,27.53,27.25,27.31,145300.0,19.4547,19.5756,19.3765,19.4191,145300.0
2009-05-26 11:00:00,27.29,27.53,27.14,27.53,168200.0,19.4049,19.5756,19.2983,19.5756,168200.0
2009-05-26 11:30:00,27.51,27.66,27.3,27.62,107300.0,19.5614,19.668,19.412,19.6396,107300.0
2009-05-26 12:00:00,27.61,27.75,27.44,27.7,125200.0,19.6325,19.732,19.5116,19.6965,125200.0
2009-05-26 12:30:00,27.69,27.94,27.56,27.83,180900.0,19.6893,19.8671,19.5969,19.7889,180900.0
2009-05-26 13:00:00,27.83,27.94,27.63,27.78,111700.0,19.7889,19.8671,19.6467,19.7533,111700.0
2009-05-26 13:30:00,27.78,27.79,27.68,27.75,63200.0,19.7533,19.7605,19.6822,19.732,63200.0
2009-05-26 14:00:00,27.75,27.91,27.68,27.84,158700.0,19.732,19.8458,19.6822,19.796,158700.0
2009-05-26 14:30:00,27.85,27.93,27.61,27.64,195500.0,19.8031,19.86,19.6325,19.6538,195500.0
2009-05-26 15:00:00,27.65,27.82,27.48,27.49,282800.0,19.6609,19.7818,19.54,19.5471,282800.0
2009-05-26 15:30:00,27.49,27.85,27.47,27.76,720100.0,19.5471,19.8031,19.5329,19.7391,720100.0
2009-05-27 09:30:00,27.72,28.76,27.45,28.65,497000.0,19.8312,20.5752,19.638,20.4965,497000.0
2009-05-27 10:00:00,28.65,29.09,28.22,28.95,577500.0,20.4965,20.8113,20.1889,20.7112,577500.0
2009-05-27 10:30:00,28.95,29.47,28.94,29.39,475400.0,20.7112,21.0832,20.704,21.0259,475400.0
2009-05-27 11:00:00,29.39,29.4,28.97,29.26,283900.0,21.0259,21.0331,20.7255,20.9329,283900.0
2009-05-27 11:30:00,29.27,29.49,29.22,29.49,204700.0,20.9401,21.0975,20.9043,21.0975,204700.0
2009-05-27 12:00:00,29.47,29.59,29.34,29.34,316200.0,21.0832,21.169,20.9902,20.9902,316200.0
2009-05-27 12:30:00,29.32,29.34,29.02,29.11,370600.0,20.9759,20.9902,20.7612,20.8256,370600.0
2009-05-27 13:00:00,29.12,29.36,29.09,29.15,162700.0,20.8328,21.0045,20.8113,20.8542,162700.0
2009-05-27 13:30:00,29.15,29.15,28.55,28.72,273500.0,20.8542,20.8542,20.425,20.5466,273500.0
2009-05-27 14:00:00,28.71,28.79,28.5,28.66,325500.0,20.5395,20.5967,20.3892,20.5037,325500.0
2009-05-27 14:30:00,28.64,28.97,28.54,28.85,250100.0,20.4894,20.7255,20.4178,20.6396,250100.0
2009-05-27 15:00:00,28.85,29.14,28.55,28.57,509300.0,20.6396,20.8471,20.425,20.4393,509300.0
2009-05-27 15:30:00,28.57,28.85,28.52,28.67,785000.0,20.4393,20.6396,20.4035,20.5108,785000.0
2009-05-28 09:30:00,28.52,29.26,28.46,28.46,464200.0,20.4035,20.9329,20.3606,20.3606,464200.0
2009-05-28 10:00:00,28.46,28.46,27.75,27.93,488300.0,20.3606,20.3606,19.8527,19.9814,488300.0
2009-05-28 10:30:00,27.95,28.31,27.89,28.3,289700.0,19.9957,20.2533,19.9528,20.2461,289700.0
2009-05-28 11:00:00,28.31,28.53,28.03,28.1,247200.0,20.2533,20.4107,20.053,20.1031,247200.0
2009-05-28 11:30:00,28.09,28.53,28.07,28.47,129800.0,20.0959,20.4107,20.0816,20.3678,129800.0
2009-05-28 12:00:00,28.49,28.53,28.1,28.29,193700.0,20.3821,20.4107,20.1031,20.239,193700.0
2009-05-28 12:30:00,28.27,28.42,28.18,28.26,230600.0,20.2247,20.332,20.1603,20.2175,230600.0
2009-05-28 13:00:00,28.26,28.43,28.12,28.2,337700.0,20.2175,20.3391,20.1174,20.1746,337700.0
2009-05-28 13:30:00,28.2,28.23,27.86,27.99,338300.0,20.1746,20.1961,19.9314,20.0244,338300.0
2009-05-28 14:00:00,27.98,28.2,27.88,28.03,357800.0,20.0172,20.1746,19.9457,20.053,357800.0
2009-05-28 14:30:00,28.05,28.29,27.94,28.08,280600.0,20.0673,20.239,19.9886,20.0887,280600.0
2009-05-28 15:00:00,28.08,28.23,27.75,27.91,413500.0,20.0887,20.1961,19.8527,19.9671,413500.0
2009-05-28 15:30:00,27.93,28.13,27.8,28.03,489800.0,19.9814,20.1245,19.8884,20.053,489800.0
2009-05-29 09:30:00,28.53,29.5,28.51,29.47,570000.0,20.4107,21.1046,20.3964,21.0832,570000.0
2009-05-29 10:00:00,29.47,30.0,29.3,29.87,549300.0,21.0832,21.4623,20.9615,21.3693,549300.0
2009-05-29 10:30:00,29.88,29.89,29.53,29.68,599700.0,21.3765,21.3836,21.1261,21.2334,599700.0
2009-05-29 11:00:00,29.67,29.75,29.53,29.56,309300.0,21.2263,21.2835,21.1261,21.1476,309300.0
2009-05-29 11:30:00,29.54,29.74,29.41,29.71,491300.0,21.1332,21.2763,21.0402,21.2549,491300.0
2009-05-29 12:00:00,29.71,30.24,29.71,30.24,345600.0,21.2549,21.634,21.2549,21.634,345600.0
2009-05-29 12:30:00,30.23,30.41,30.03,30.03,368700.0,21.6269,21.7557,21.4838,21.4838,368700.0
2009-05-29 13:00:00,30.03,30.15,29.98,30.02,432100.0,21.4838,21.5696,21.448,21.4766,432100.0
2009-05-29 13:30:00,30.02,30.24,30.0,30.12,290100.0,21.4766,21.634,21.4623,21.5482,290100.0
2009-05-29 14:00:00,30.12,30.4,30.0,30.21,382200.0,21.5482,21.7485,21.4623,21.6126,382200.0
2009-05-29 14:30:00,30.22,30.23,29.92,29.99,534200.0,21.6197,21.6269,21.4051,21.4552,534200.0
2009-05-29 15:00:00,29.99,30.15,29.91,29.96,557100.0,21.4552,21.5696,21.3979,21.4337,557100.0
2009-05-29 15:30:00,29.96,30.14,29.9,30.11,1045800.0,21.4337,21.5625,21.3908,21.541,1045800.0
2009-06-01 09:30:00,30.96,31.5,30.75,31.41,749600.0,22.1491,22.5355,21.9989,22.4711,749600.0
2009-06-01 10:00:00,31.42,31.9,31.4,31.79,642700.0,22.4782,22.8216,22.4639,22.7429,642700.0
2009-06-01 10:30:00,31.78,32.25,31.66,32.22,594600.0,22.7358,23.072,22.6499,23.0505,594600.0
2009-06-01 11:00:00,32.22,32.63,32.19,32.56,396500.0,23.0505,23.3439,23.0291,23.2938,396500.0
2009-06-01 11:30:00,32.58,32.61,32.35,32.5,374100.0,23.3081,23.3296,23.1436,23.2509,374100.0
2009-06-01 12:00:00,32.51,32.76,32.45,32.73,277500.0,23.258,23.4369,23.2151,23.4154,277500.0
2009-06-01 12:30:00,32.74,32.83,32.34,32.4,263400.0,23.4226,23.4869,23.1364,23.1793,263400.0
2009-06-01 13:00:00,32.38,32.59,32.25,32.47,177000.0,23.165,23.3153,23.072,23.2294,177000.0
2009-06-01 13:30:00,32.46,32.77,32.4,32.68,123500.0,23.2222,23.444,23.1793,23.3796,123500.0
2009-06-01 14:00:00,32.68,32.71,32.22,32.27,288600.0,23.3796,23.4011,23.0505,23.0863,288600.0
2009-06-01 14:30:00,32.25,32.27,32.06,32.1,296600.0,23.072,23.0863,22.9361,22.9647,296600.0
2009-06-01 15:00:00,32.1,32.21,31.8,32.1,408200.0,22.9647,23.0434,22.7501,22.9647,408200.0
2009-06-01 15:30:00,32.1,32.43,32.02,32.25,616400.0,22.9647,23.2008,22.9075,23.072,616400.0
2009-06-02 09:30:00,31.83,32.48,31.8,32.14,512500.0,22.7715,23.2366,22.7501,22.9933,512500.0
2009-06-02 10:00:00,32.16,32.75,32.14,32.62,361100.0,23.0076,23.4297,22.9933,23.3367,361100.0
2009-06-02 10:30:00,32.62,32.75,32.1,32.29,278500.0,23.3367,23.4297,22.9647,23.1006,278500.0
2009-06-02 11:00:00,32.31,32.32,31.52,31.94,1260000.0,23.1149,23.1221,22.5498,22.8502,1260000.0
2009-06-02 11:30:00,31.94,32.08,31.81,31.95,320900.0,22.8502,22.9504,22.7572,22.8574,320900.0
2009-06-02 12:00:00,31.94,32.09,31.7,31.77,290200.0,22.8502,22.9575,22.6785,22.7286,290200.0
2009-06-02 12:30:00,31.77,32.16,31.65,32.1,191600.0,22.7286,23.0076,22.6428,22.9647,191600.0
2009-06-02 13:00:00,32.11,32.2,31.96,32.15,168200.0,22.9719,23.0362,22.8645,23.0005,168200.0
2009-06-02 13:30:00,32.16,32.42,32.16,32.41,318200.0,23.0076,23.1936,23.0076,23.1865,318200.0
2009-06-02 14:00:00,32.42,32.5,32.26,32.37,312400.0,23.1936,23.2509,23.0792,23.1579,312400.0
2009-06-02 14:30:00,32.37,32.52,32.33,32.33,199100.0,23.1579,23.2652,23.1292,23.1292,199100.0
2009-06-02 15:00:00,32.34,32.53,32.24,32.33,297700.0,23.1364,23.2723,23.0649,23.1292,297700.0
2009-06-02 15:30:00,32.33,32.49,32.14,32.29,428100.0,23.1292,23.2437,22.9933,23.1006,428100.0
2009-06-03 09:30:00,31.99,32.48,31.67,31.82,446400.0,22.886,23.2366,22.6571,22.7644,446400.0
2009-06-03 10:00:00,31.81,32.01,31.49,32.0,448300.0,22.7572,22.9003,22.5283,22.8932,448300.0
2009-06-03 10:30:00,32.01,32.03,31.56,31.74,266200.0,22.9003,22.9146,22.5784,22.7072,266200.0
2009-06-03 11:00:00,31.74,31.92,31.57,31.9,179400.0,22.7072,22.8359,22.5855,22.8216,179400.0
2009-06-03 11:30:00,31.9,32.08,31.62,31.62,398500.0,22.8216,22.9504,22.6213,22.6213,398500.0
2009-06-03 12:00:00,31.62,31.64,31.33,31.47,283900.0,22.6213,22.6356,22.4138,22.514,283900.0
2009-06-03 12:30:00,31.47,31.7,31.44,31.64,109500.0,22.514,22.6785,22.4925,22.6356,109500.0
2009-06-03 13:00:00,31.64,31.73,31.56,31.66,112500.0,22.6356,22.7,22.5784,22.6499,112500.0
2009-06-03 13:30:00,31.67,31.76,31.4,31.41,323500.0,22.6571,22.7215,22.4639,22.4711,323500.0
2009-06-03 14:00:00,31.42,31.46,31.29,31.37,483000.0,22.4782,22.5068,22.3852,22.4424,483000.0
2009-06-03 14:30:00,31.36,31.49,31.21,31.48,431200.0,22.4353,22.5283,22.328,22.5211,431200.0
2009-06-03 15:00:00,31.48,31.5,31.25,31.38,526700.0,22.5211,22.5355,22.3566,22.4496,526700.0
2009-06-03 15:30:00,31.38,31.75,31.3,31.74,832600.0,22.4496,22.7143,22.3924,22.7072,832600.0
2009-06-04 09:30:00,28.85,29.04,27.92,28.24,2662300.0,20.6396,20.7755,19.9743,20.2032,2662300.0
2009-06-04 10:00:00,28.23,28.4,27.93,28.31,1488500.0,20.1961,20.3177,19.9814,20.2533,1488500.0
2009-06-04 10:30:00,28.34,28.6,28.21,28.58,959800.0,20.2748,20.4608,20.1818,20.4465,959800.0
2009-06-04 11:00:00,28.58,28.65,28.1,28.11,625600.0,20.4465,20.4965,20.1031,20.1102,625600.0
2009-06-04 11:30:00,28.1,28.16,27.95,27.95,511000.0,20.1031,20.146,19.9957,19.9957,511000.0
2009-06-04 12:00:00,27.95,28.15,27.79,28.06,507900.0,19.9957,20.1388,19.8813,20.0744,507900.0
2009-06-04 12:30:00,28.06,28.13,27.88,28.1,400800.0,20.0744,20.1245,19.9457,20.1031,400800.0
2009-06-04 13:00:00,28.09,28.45,28.09,28.2,602400.0,20.0959,20.3534,20.0959,20.1746,602400.0
2009-06-04 13:30:00,28.2,28.27,28.03,28.14,601000.0,20.1746,20.2247,20.053,20.1317,601000.0
2009-06-04 14:00:00,28.14,28.15,27.75,27.8,611200.0,20.1317,20.1388,19.8527,19.8884,611200.0
2009-06-04 14:30:00,27.81,27.95,27.62,27.62,683900.0,19.8956,19.9957,19.7597,19.7597,683900.0
2009-06-04 15:00:00,27.61,27.75,27.52,27.7,783600.0,19.7525,19.8527,19.6881,19.8169,783600.0
2009-06-04 15:30:00,27.7,28.1,27.57,27.95,1633000.0,19.8169,20.1031,19.7239,19.9957,1633000.0
2009-06-05 09:30:00,28.35,28.5,27.35,27.55,781600.0,20.2819,20.3892,19.5665,19.7096,781600.0
2009-06-05 10:00:00,27.57,27.66,27.0,27.42,892800.0,19.7239,19.7883,19.3161,19.6166,892800.0
2009-06-05 10:30:00,27.43,27.94,27.35,27.93,500000.0,19.6237,19.9886,19.5665,19.9814,500000.0
2009-06-05 11:00:00,27.92,28.21,27.74,27.75,345700.0,19.9743,20.1818,19.8455,19.8527,345700.0
2009-06-05 11:30:00,27.75,27.78,27.46,27.54,318300.0,19.8527,19.8741,19.6452,19.7024,318300.0
2009-06-05 12:00:00,27.55,27.76,27.49,27.63,254400.0,19.7096,19.8598,19.6667,19.7668,254400.0
2009-06-05 12:30:00,27.65,27.8,27.57,27.69,191900.0,19.7811,19.8884,19.7239,19.8097,191900.0
2009-06-05 13:00:00,27.69,27.72,27.33,27.47,273000.0,19.8097,19.8312,19.5522,19.6523,273000.0
2009-06-05 13:30:00,27.48,27.56,27.32,27.32,202200.0,19.6595,19.7167,19.545,19.545,202200.0
2009-06-05 14:00:00,27.34,27.37,26.99,27.18,460200.0,19.5593,19.5808,19.3089,19.4449,460200.0
2009-06-05 14:30:00,27.18,27.27,27.0,27.22,338900.0,19.4449,19.5093,19.3161,19.4735,338900.0
2009-06-05 15:00:00,27.21,27.3,27.08,27.11,353200.0,19.4663,19.5307,19.3733,19.3948,353200.0
2009-06-05 15:30:00,27.11,27.38,27.09,27.31,809500.0,19.3948,19.588,19.3805,19.5379,809500.0
2009-06-08 09:30:00,27.21,27.35,26.63,26.88,307800.0,19.4663,19.5665,19.0514,19.2303,307800.0
2009-06-08 10:00:00,26.88,27.22,26.8,27.2,461800.0,19.2303,19.4735,19.173,19.4592,461800.0
2009-06-08 10:30:00,27.2,27.58,27.18,27.41,430300.0,19.4592,19.731,19.4449,19.6094,430300.0
2009-06-08 11:00:00,27.4,27.63,27.32,27.35,253000.0,19.6023,19.7668,19.545,19.5665,253000.0
2009-06-08 11:30:00,27.35,27.48,27.29,27.47,192700.0,19.5665,19.6595,19.5236,19.6523,192700.0
2009-06-08 12:00:00,27.48,27.62,27.33,27.56,238500.0,19.6595,19.7597,19.5522,19.7167,238500.0
2009-06-08 12:30:00,27.56,27.75,27.48,27.69,216600.0,19.7167,19.8527,19.6595,19.8097,216600.0
2009-06-08 13:00:00,27.69,27.88,27.65,27.68,143900.0,19.8097,19.9457,19.7811,19.8026,143900.0
2009-06-08 13:30:00,27.68,27.88,27.64,27.77,200600.0,19.8026,19.9457,19.774,19.867,200600.0
2009-06-08 14:00:00,27.76,27.77,27.52,27.6,202100.0,19.8598,19.867,19.6881,19.7453,202100.0
2009-06-08 14:30:00,27.61,27.68,27.48,27.5,198800.0,19.7525,19.8026,19.6595,19.6738,198800.0
2009-06-08 15:00:00,27.51,27.88,27.5,27.75,344700.0,19.681,19.9457,19.6738,19.8527,344700.0
2009-06-08 15:30:00,27.76,27.93,27.62,27.71,582000.0,19.8598,19.9814,19.7597,19.824,582000.0
2009-06-09 09:30:00,27.83,28.23,27.62,27.87,439100.0,19.9099,20.1961,19.7597,19.9385,439100.0
2009-06-09 10:00:00,27.86,27.93,27.6,27.9,279900.0,19.9314,19.9814,19.7453,19.96,279900.0
2009-06-09 10:30:00,27.92,28.29,27.89,28.12,211800.0,19.9743,20.239,19.9528,20.1174,211800.0
2009-06-09 11:00:00,28.13,28.22,27.82,27.98,157400.0,20.1245,20.1889,19.9027,20.0172,157400.0
2009-06-09 11:30:00,27.99,28.04,27.87,27.88,81900.0,20.0244,20.0601,19.9385,19.9457,81900.0
2009-06-09 12:00:00,27.87,28.2,27.79,28.19,131300.0,19.9385,20.1746,19.8813,20.1674,131300.0
2009-06-09 12:30:00,28.19,28.25,28.09,28.19,128000.0,20.1674,20.2104,20.0959,20.1674,128000.0
2009-06-09 13:00:00,28.17,28.28,28.1,28.17,114600.0,20.1531,20.2318,20.1031,20.1531,114600.0
2009-06-09 13:30:00,28.15,28.17,28.01,28.17,147900.0,20.1388,20.1531,20.0387,20.1531,147900.0
2009-06-09 14:00:00,28.17,28.18,28.03,28.11,113300.0,20.1531,20.1603,20.053,20.1102,113300.0
2009-06-09 14:30:00,28.12,28.18,27.9,28.04,144000.0,20.1174,20.1603,19.96,20.0601,144000.0
2009-06-09 15:00:00,28.04,28.07,27.83,27.97,174900.0,20.0601,20.0816,19.9099,20.0101,174900.0
2009-06-09 15:30:00,27.96,28.09,27.84,27.9,378200.0,20.0029,20.0959,19.917,19.96,378200.0
2009-06-10 09:30:00,28.11,28.25,27.41,27.68,307000.0,20.1102,20.2104,19.6094,19.8026,307000.0
2009-06-10 10:00:00,27.68,27.73,27.2,27.43,219000.0,19.8026,19.8384,19.4592,19.6237,219000.0
2009-06-10 10:30:00,27.48,27.6,27.36,27.55,171300.0,19.6595,19.7453,19.5737,19.7096,171300.0
2009-06-10 11:00:00,27.55,27.66,27.47,27.63,160500.0,19.7096,19.7883,19.6523,19.7668,160500.0
2009-06-10 11:30:00,27.63,27.67,27.52,27.6,159100.0,19.7668,19.7954,19.6881,19.7453,159100.0
2009-06-10 12:00:00,27.6,27.71,27.47,27.55,142000.0,19.7453,19.824,19.6523,19.7096,142000.0
2009-06-10 12:30:00,27.56,27.66,27.49,27.52,102900.0,19.7167,19.7883,19.6667,19.6881,102900.0
2009-06-10 13:00:00,27.52,27.53,27.22,27.27,199000.0,19.6881,19.6953,19.4735,19.5093,199000.0
2009-06-10 13:30:00,27.26,27.26,27.04,27.19,201400.0,19.5021,19.5021,19.3447,19.452,201400.0
2009-06-10 14:00:00,27.19,27.42,27.09,27.29,181000.0,19.452,19.6166,19.3805,19.5236,181000.0
2009-06-10 14:30:00,27.29,27.4,27.2,27.3,175600.0,19.5236,19.6023,19.4592,19.5307,175600.0
2009-06-10 15:00:00,27.28,27.34,27.1,27.14,259000.0,19.5164,19.5593,19.3876,19.4163,259000.0
2009-06-10 15:30:00,27.13,27.35,27.12,27.33,533700.0,19.4091,19.5665,19.402,19.5522,533700.0
2009-06-11 09:30:00,27.34,27.51,26.9,27.15,243800.0,19.5593,19.681,19.2446,19.4234,243800.0
2009-06-11 10:00:00,27.16,27.46,27.01,27.25,225200.0,19.4306,19.6452,19.3233,19.495,225200.0
2009-06-11 10:30:00,27.25,27.37,27.0,27.24,113400.0,19.495,19.5808,19.3161,19.4878,113400.0
2009-06-11 11:00:00,27.23,27.23,26.82,26.92,167300.0,19.4806,19.4806,19.1873,19.2589,167300.0
2009-06-11 11:30:00,26.91,26.96,26.72,26.86,110500.0,19.2517,19.2875,19.1158,19.2159,110500.0
2009-06-11 12:00:00,26.84,26.88,26.67,26.71,139400.0,19.2016,19.2303,19.08,19.1086,139400.0
2009-06-11 12:30:00,26.71,26.92,26.67,26.91,121000.0,19.1086,19.2589,19.08,19.2517,121000.0
2009-06-11 13:00:00,26.9,27.07,26.74,27.03,161100.0,19.2446,19.3662,19.1301,19.3376,161100.0
2009-06-11 13:30:00,27.04,27.15,26.91,26.92,141500.0,19.3447,19.4234,19.2517,19.2589,141500.0
2009-06-11 14:00:00,26.93,26.99,26.78,26.84,196200.0,19.266,19.3089,19.1587,19.2016,196200.0
2009-06-11 14:30:00,26.83,26.88,26.68,26.78,197500.0,19.1945,19.2303,19.0872,19.1587,197500.0
2009-06-11 15:00:00,26.78,26.85,26.66,26.68,163900.0,19.1587,19.2088,19.0729,19.0872,163900.0
2009-06-11 15:30:00,26.68,26.78,26.59,26.61,440000.0,19.0872,19.1587,19.0228,19.0371,440000.0
2009-06-12 09:30:00,26.47,26.88,26.27,26.35,339800.0,18.9369,19.2303,18.7939,18.8511,339800.0
2009-06-12 10:00:00,26.34,26.54,26.07,26.24,311500.0,18.8439,18.987,18.6508,18.7724,311500.0
2009-06-12 10:30:00,26.24,26.83,26.13,26.6,254200.0,18.7724,19.1945,18.6937,19.0299,254200.0
2009-06-12 11:00:00,26.6,26.71,26.5,26.57,126600.0,19.0299,19.1086,18.9584,19.0085,126600.0
2009-06-12 11:30:00,26.57,27.04,26.55,26.78,275400.0,19.0085,19.3447,18.9942,19.1587,275400.0
2009-06-12 12:00:00,26.77,26.83,26.7,26.75,191500.0,19.1516,19.1945,19.1015,19.1372,191500.0
2009-06-12 12:30:00,26.74,26.75,26.59,26.74,165000.0,19.1301,19.1372,19.0228,19.1301,165000.0
2009-06-12 13:00:00,26.74,26.83,26.72,26.78,143900.0,19.1301,19.1945,19.1158,19.1587,143900.0
2009-06-12 13:30:00,26.76,26.84,26.76,26.79,149200.0,19.1444,19.2016,19.1444,19.1659,149200.0
2009-06-12 14:00:00,26.8,26.86,26.75,26.83,149900.0,19.173,19.2159,19.1372,19.1945,149900.0
2009-06-12 14:30:00,26.83,27.24,26.83,27.24,261800.0,19.1945,19.4878,19.1945,19.4878,261800.0
2009-06-12 15:00:00,27.25,27.58,27.22,27.54,414300.0,19.495,19.731,19.4735,19.7024,414300.0
2009-06-12 15:30:00,27.54,27.65,27.41,27.64,545000.0,19.7024,19.7811,19.6094,19.774,545000.0
2009-06-15 09:30:00,26.92,27.44,26.5,26.76,402400.0,19.2589,19.6309,18.9584,19.1444,402400.0
2009-06-15 10:00:00,26.76,27.13,26.66,27.03,255900.0,19.1444,19.4091,19.0729,19.3376,255900.0
2009-06-15 10:30:00,27.04,27.04,26.74,26.78,284200.0,19.3447,19.3447,19.1301,19.1587,284200.0
2009-06-15 11:00:00,26.78,26.87,26.65,26.75,184200.0,19.1587,19.2231,19.0657,19.1372,184200.0
2009-06-15 11:30:00,26.76,27.05,26.74,26.89,158500.0,19.1444,19.3519,19.1301,19.2374,158500.0
2009-06-15 12:00:00,26.89,26.93,26.77,26.84,108400.0,19.2374,19.266,19.1516,19.2016,108400.0
2009-06-15 12:30:00,26.84,27.15,26.82,27.13,163600.0,19.2016,19.4234,19.1873,19.4091,163600.0
2009-06-15 13:00:00,27.13,27.16,26.79,26.81,301300.0,19.4091,19.4306,19.1659,19.1802,301300.0
2009-06-15 13:30:00,26.81,26.97,26.72,26.86,107500.0,19.1802,19.2946,19.1158,19.2159,107500.0
2009-06-15 14:00:00,26.86,26.92,26.79,26.88,96400.0,19.2159,19.2589,19.1659,19.2303,96400.0
2009-06-15 14:30:00,26.86,26.9,26.79,26.88,211700.0,19.2159,19.2446,19.1659,19.2303,211700.0
2009-06-15 15:00:00,26.91,27.15,26.86,27.14,183900.0,19.2517,19.4234,19.2159,19.4163,183900.0
2009-06-15 15:30:00,27.14,27.23,26.95,27.05,488200.0,19.4163,19.4806,19.2803,19.3519,488200.0
2009-06-16 09:30:00,27.1,27.15,26.5,26.5,327700.0,19.3876,19.4234,18.9584,18.9584,327700.0
2009-06-16 10:00:00,26.51,26.68,26.12,26.23,358900.0,18.9656,19.0872,18.6865,18.7652,358900.0
2009-06-16 10:30:00,26.23,26.31,26.04,26.17,288800.0,18.7652,18.8225,18.6293,18.7223,288800.0
2009-06-16 11:00:00,26.17,26.55,26.17,26.38,166500.0,18.7223,18.9942,18.7223,18.8725,166500.0
2009-06-16 11:30:00,26.37,26.37,26.0,26.0,187000.0,18.8654,18.8654,18.6007,18.6007,187000.0
2009-06-16 12:00:00,26.01,26.01,25.66,25.81,286300.0,18.6078,18.6078,18.3575,18.4648,286300.0
2009-06-16 12:30:00,25.81,25.81,25.28,25.32,453900.0,18.4648,18.4648,18.0856,18.1142,453900.0
2009-06-16 13:00:00,25.3,25.61,25.25,25.59,269700.0,18.0999,18.3217,18.0641,18.3074,269700.0
2009-06-16 13:30:00,25.58,25.72,25.51,25.59,140200.0,18.3002,18.4004,18.2501,18.3074,140200.0
2009-06-16 14:00:00,25.57,25.75,25.43,25.5,320600.0,18.2931,18.4218,18.1929,18.243,320600.0
2009-06-16 14:30:00,25.5,25.75,25.46,25.73,278300.0,18.243,18.4218,18.2144,18.4075,278300.0
2009-06-16 15:00:00,25.72,25.85,25.64,25.82,358600.0,18.4004,18.4934,18.3431,18.4719,358600.0
2009-06-16 15:30:00,25.82,25.98,25.77,25.79,952400.0,18.4719,18.5864,18.4361,18.4505,952400.0
2009-06-17 09:30:00,25.62,25.84,25.17,25.45,318700.0,18.3288,18.4862,18.0069,18.2072,318700.0
2009-06-17 10:00:00,25.47,27.02,25.37,26.27,2083300.0,18.2215,19.3304,18.15,18.7939,2083300.0
2009-06-17 10:30:00,26.26,27.0,25.81,26.66,593200.0,18.7867,19.3161,18.4648,19.0729,593200.0
2009-06-17 11:00:00,26.65,26.9,26.47,26.73,590200.0,19.0657,19.2446,18.9369,19.1229,590200.0
2009-06-17 11:30:00,26.74,26.86,26.53,26.7,337500.0,19.1301,19.2159,18.9799,19.1015,337500.0
2009-06-17 12:00:00,26.71,26.8,26.57,26.67,193200.0,19.1086,19.173,19.0085,19.08,193200.0
2009-06-17 12:30:00,26.68,26.73,26.55,26.62,113100.0,19.0872,19.1229,18.9942,19.0442,113100.0
2009-06-17 13:00:00,26.62,26.79,26.61,26.79,106300.0,19.0442,19.1659,19.0371,19.1659,106300.0
2009-06-17 13:30:00,26.8,26.99,26.76,26.91,157300.0,19.173,19.3089,19.1444,19.2517,157300.0
2009-06-17 14:00:00,26.92,27.09,26.9,27.08,487800.0,19.2589,19.3805,19.2446,19.3733,487800.0
2009-06-17 14:30:00,27.08,27.16,26.8,26.97,595900.0,19.3733,19.4306,19.173,19.2946,595900.0
2009-06-17 15:00:00,26.97,27.09,26.89,26.93,555000.0,19.2946,19.3805,19.2374,19.266,555000.0
2009-06-17 15:30:00,26.93,27.15,26.83,26.96,830600.0,19.266,19.4234,19.1945,19.2875,830600.0
2009-06-18 09:30:00,27.45,27.82,26.8,27.35,741900.0,19.638,19.9027,19.173,19.5665,741900.0
2009-06-18 10:00:00,27.34,27.46,26.52,26.54,596800.0,19.5593,19.6452,18.9727,18.987,596800.0
2009-06-18 10:30:00,26.52,26.67,26.18,26.38,453000.0,18.9727,19.08,18.7295,18.8725,453000.0
2009-06-18 11:00:00,26.37,26.83,26.35,26.81,189200.0,18.8654,19.1945,18.8511,19.1802,189200.0
2009-06-18 11:30:00,26.81,26.84,26.54,26.81,148100.0,19.1802,19.2016,18.987,19.1802,148100.0
2009-06-18 12:00:00,26.81,26.95,26.74,26.87,164000.0,19.1802,19.2803,19.1301,19.2231,164000.0
2009-06-18 12:30:00,26.86,26.94,26.74,26.93,155400.0,19.2159,19.2732,19.1301,19.266,155400.0
2009-06-18 13:00:00,26.92,27.08,26.87,26.9,147000.0,19.2589,19.3733,19.2231,19.2446,147000.0
2009-06-18 13:30:00,26.9,26.93,26.65,26.65,132900.0,19.2446,19.266,19.0657,19.0657,132900.0
2009-06-18 14:00:00,26.66,26.68,26.5,26.54,220500.0,19.0729,19.0872,18.9584,18.987,220500.0
2009-06-18 14:30:00,26.55,26.61,26.5,26.59,246800.0,18.9942,19.0371,18.9584,19.0228,246800.0
2009-06-18 15:00:00,26.59,26.69,26.47,26.49,282400.0,19.0228,19.0943,18.9369,18.9512,282400.0
2009-06-18 15:30:00,26.5,26.51,26.37,26.45,570700.0,18.9584,18.9656,18.8654,18.9226,570700.0
2009-06-19 09:30:00,26.8,26.86,26.41,26.44,614400.0,19.173,19.2159,18.894,18.9155,614400.0
2009-06-19 10:00:00,26.44,26.47,26.1,26.22,463900.0,18.9155,18.9369,18.6722,18.7581,463900.0
2009-06-19 10:30:00,26.22,26.45,26.21,26.4,477200.0,18.7581,18.9226,18.7509,18.8869,477200.0
2009-06-19 11:00:00,26.41,26.42,26.12,26.17,319000.0,18.894,18.9012,18.6865,18.7223,319000.0
2009-06-19 11:30:00,26.16,26.19,25.93,26.15,233200.0,18.7152,18.7366,18.5506,18.708,233200.0
2009-06-19 12:00:00,26.15,26.15,25.95,26.0,242000.0,18.708,18.708,18.5649,18.6007,242000.0
2009-06-19 12:30:00,25.99,26.02,25.92,25.92,163200.0,18.5935,18.615,18.5435,18.5435,163200.0
2009-06-19 13:00:00,25.93,26.03,25.9,26.0,233400.0,18.5506,18.6222,18.5292,18.6007,233400.0
2009-06-19 13:30:00,26.01,26.12,25.94,25.99,191500.0,18.6078,18.6865,18.5578,18.5935,191500.0
2009-06-19 14:00:00,25.98,26.05,25.86,25.93,235100.0,18.5864,18.6365,18.5005,18.5506,235100.0
2009-06-19 14:30:00,25.93,26.15,25.92,26.14,213300.0,18.5506,18.708,18.5435,18.7008,213300.0
2009-06-19 15:00:00,26.14,26.18,26.02,26.07,305600.0,18.7008,18.7295,18.615,18.6508,305600.0
2009-06-19 15:30:00,26.08,26.15,25.92,25.97,728000.0,18.6579,18.708,18.5435,18.5792,728000.0
2009-06-22 09:30:00,25.43,25.81,25.24,25.51,781800.0,18.1929,18.4648,18.057,18.2501,781800.0
2009-06-22 10:00:00,25.52,26.07,25.39,25.74,548500.0,18.2573,18.6508,18.1643,18.4147,548500.0
2009-06-22 10:30:00,25.76,25.82,25.57,25.65,168500.0,18.429,18.4719,18.2931,18.3503,168500.0
2009-06-22 11:00:00,25.65,25.91,25.45,25.82,205000.0,18.3503,18.5363,18.2072,18.4719,205000.0
2009-06-22 11:30:00,25.81,25.83,25.56,25.63,121600.0,18.4648,18.4791,18.2859,18.336,121600.0
2009-06-22 12:00:00,25.65,25.76,25.59,25.74,121300.0,18.3503,18.429,18.3074,18.4147,121300.0
2009-06-22 12:30:00,25.75,25.86,25.74,25.85,84300.0,18.4218,18.5005,18.4147,18.4934,84300.0
2009-06-22 13:00:00,25.86,25.86,25.49,25.5,121900.0,18.5005,18.5005,18.2358,18.243,121900.0
2009-06-22 13:30:00,25.49,25.78,25.48,25.76,256100.0,18.2358,18.4433,18.2287,18.429,256100.0
2009-06-22 14:00:00,25.75,25.83,25.7,25.73,216400.0,18.4218,18.4791,18.3861,18.4075,216400.0
2009-06-22 14:30:00,25.73,25.93,25.71,25.92,172600.0,18.4075,18.5506,18.3932,18.5435,172600.0
2009-06-22 15:00:00,25.92,26.0,25.87,25.92,244000.0,18.5435,18.6007,18.5077,18.5435,244000.0
2009-06-22 15:30:00,25.92,25.97,25.64,25.7,450300.0,18.5435,18.5792,18.3431,18.3861,450300.0
2009-06-23 09:30:00,25.74,25.77,25.13,25.51,297800.0,18.4147,18.4361,17.9783,18.2501,297800.0
2009-06-23 10:00:00,25.5,25.65,25.13,25.13,190300.0,18.243,18.3503,17.9783,17.9783,190300.0
2009-06-23 10:30:00,25.14,25.22,24.86,25.11,222700.0,17.9854,18.0427,17.7851,17.964,222700.0
2009-06-23 11:00:00,25.11,25.19,25.02,25.1,129000.0,17.964,18.0212,17.8996,17.9568,129000.0
2009-06-23 11:30:00,25.1,25.3,25.07,25.18,75700.0,17.9568,18.0999,17.9354,18.0141,75700.0
2009-06-23 12:00:00,25.18,25.2,24.95,25.05,106000.0,18.0141,18.0284,17.8495,17.9211,106000.0
2009-06-23 12:30:00,25.06,25.23,25.04,25.15,172900.0,17.9282,18.0498,17.9139,17.9926,172900.0
2009-06-23 13:00:00,25.17,25.42,25.09,25.29,208900.0,18.0069,18.1858,17.9497,18.0927,208900.0
2009-06-23 13:30:00,25.29,25.32,25.02,25.03,93700.0,18.0927,18.1142,17.8996,17.9067,93700.0
2009-06-23 14:00:00,25.03,25.27,24.98,25.1,187100.0,17.9067,18.0784,17.871,17.9568,187100.0
2009-06-23 14:30:00,25.09,25.13,24.86,24.91,178000.0,17.9497,17.9783,17.7851,17.8209,178000.0
2009-06-23 15:00:00,24.91,25.19,24.89,25.16,269300.0,17.8209,18.0212,17.8066,17.9997,269300.0
2009-06-23 15:30:00,25.15,25.3,25.09,25.2,510600.0,17.9926,18.0999,17.9497,18.0284,510600.0
2009-06-24 09:30:00,25.63,26.15,25.39,26.14,447800.0,18.336,18.708,18.1643,18.7008,447800.0
2009-06-24 10:00:00,26.1,26.52,26.0,26.44,508200.0,18.6722,18.9727,18.6007,18.9155,508200.0
2009-06-24 10:30:00,26.45,26.47,26.12,26.34,243500.0,18.9226,18.9369,18.6865,18.8439,243500.0
2009-06-24 11:00:00,26.35,26.42,26.3,26.34,164800.0,18.8511,18.9012,18.8153,18.8439,164800.0
2009-06-24 11:30:00,26.35,26.37,26.24,26.25,123600.0,18.8511,18.8654,18.7724,18.7795,123600.0
2009-06-24 12:00:00,26.27,26.28,26.07,26.12,73100.0,18.7939,18.801,18.6508,18.6865,73100.0
2009-06-24 12:30:00,26.13,26.25,26.1,26.24,98900.0,18.6937,18.7795,18.6722,18.7724,98900.0
2009-06-24 13:00:00,26.23,26.5,26.23,26.48,142700.0,18.7652,18.9584,18.7652,18.9441,142700.0
2009-06-24 13:30:00,26.48,26.49,26.39,26.42,108600.0,18.9441,18.9512,18.8797,18.9012,108600.0
2009-06-24 14:00:00,26.42,26.45,26.15,26.25,323400.0,18.9012,18.9226,18.708,18.7795,323400.0
2009-06-24 14:30:00,26.25,26.29,25.96,26.07,391400.0,18.7795,18.8082,18.5721,18.6508,391400.0
2009-06-24 15:00:00,26.08,26.14,25.85,25.97,298400.0,18.6579,18.7008,18.4934,18.5792,298400.0
2009-06-24 15:30:00,25.97,26.04,25.85,26.01,502400.0,18.5792,18.6293,18.4934,18.6078,502400.0
2009-06-25 09:30:00,25.91,26.76,25.85,26.7,335000.0,18.5363,19.1444,18.4934,19.1015,335000.0
2009-06-25 10:00:00,26.71,26.79,26.27,26.28,273000.0,19.1086,19.1659,18.7939,18.801,273000.0
2009-06-25 10:30:00,26.3,26.37,26.0,26.05,913900.0,18.8153,18.8654,18.6007,18.6365,913900.0
2009-06-25 11:00:00,26.05,26.21,25.99,26.14,229500.0,18.6365,18.7509,18.5935,18.7008,229500.0
2009-06-25 11:30:00,26.14,26.26,26.08,26.19,242900.0,18.7008,18.7867,18.6579,18.7366,242900.0
2009-06-25 12:00:00,26.19,26.29,26.07,26.17,196100.0,18.7366,18.8082,18.6508,18.7223,196100.0
2009-06-25 12:30:00,26.17,26.2,25.96,26.02,201600.0,18.7223,18.7438,18.5721,18.615,201600.0
2009-06-25 13:00:00,26.02,26.27,25.97,26.22,329500.0,18.615,18.7939,18.5792,18.7581,329500.0
2009-06-25 13:30:00,26.24,26.26,26.12,26.16,100000.0,18.7724,18.7867,18.6865,18.7152,100000.0
2009-06-25 14:00:00,26.16,26.17,26.0,26.01,146200.0,18.7152,18.7223,18.6007,18.6078,146200.0
2009-06-25 14:30:00,26.02,26.11,25.95,26.06,259500.0,18.615,18.6794,18.5649,18.6436,259500.0
2009-06-25 15:00:00,26.07,26.18,26.02,26.12,318000.0,18.6508,18.7295,18.615,18.6865,318000.0
2009-06-25 15:30:00,26.12,26.13,25.9,26.07,649500.0,18.6865,18.6937,18.5292,18.6508,649500.0
2009-06-26 09:30:00,26.04,26.73,26.04,26.4,365300.0,18.6293,19.1229,18.6293,18.8869,365300.0
2009-06-26 10:00:00,26.38,26.5,26.12,26.35,157400.0,18.8725,18.9584,18.6865,18.8511,157400.0
2009-06-26 10:30:00,26.34,26.39,26.12,26.17,110900.0,18.8439,18.8797,18.6865,18.7223,110900.0
2009-06-26 11:00:00,26.15,26.2,26.08,26.17,64600.0,18.708,18.7438,18.6579,18.7223,64600.0
2009-06-26 11:30:00,26.19,26.26,26.12,26.19,58900.0,18.7366,18.7867,18.6865,18.7366,58900.0
2009-06-26 12:00:00,26.19,26.3,26.17,26.21,60700.0,18.7366,18.8153,18.7223,18.7509,60700.0
2009-06-26 12:30:00,26.21,26.37,26.18,26.27,59400.0,18.7509,18.8654,18.7295,18.7939,59400.0
2009-06-26 13:00:00,26.27,26.29,26.14,26.2,44300.0,18.7939,18.8082,18.7008,18.7438,44300.0
2009-06-26 13:30:00,26.19,26.24,26.1,26.12,85000.0,18.7366,18.7724,18.6722,18.6865,85000.0
2009-06-26 14:00:00,26.12,26.14,26.05,26.09,61900.0,18.6865,18.7008,18.6365,18.6651,61900.0
2009-06-26 14:30:00,26.08,26.27,26.04,26.23,130600.0,18.6579,18.7939,18.6293,18.7652,130600.0
2009-06-26 15:00:00,26.23,26.32,26.16,26.19,97000.0,18.7652,18.8296,18.7152,18.7366,97000.0
2009-06-26 15:30:00,26.18,26.3,26.09,26.12,327600.0,18.7295,18.8153,18.6651,18.6865,327600.0
2009-06-29 09:30:00,26.43,26.49,25.89,26.12,237000.0,18.9083,18.9512,18.522,18.6865,237000.0
2009-06-29 10:00:00,26.11,26.52,25.9,26.52,188900.0,18.6794,18.9727,18.5292,18.9727,188900.0
2009-06-29 10:30:00,26.53,26.64,26.37,26.54,113600.0,18.9799,19.0586,18.8654,18.987,113600.0
2009-06-29 11:00:00,26.52,26.57,26.35,26.5,136300.0,18.9727,19.0085,18.8511,18.9584,136300.0
2009-06-29 11:30:00,26.49,26.57,26.37,26.57,46800.0,18.9512,19.0085,18.8654,19.0085,46800.0
2009-06-29 12:00:00,26.58,26.61,26.53,26.56,86000.0,19.0156,19.0371,18.9799,19.0013,86000.0
2009-06-29 12:30:00,26.56,26.63,26.42,26.42,37800.0,19.0013,19.0514,18.9012,18.9012,37800.0
2009-06-29 13:00:00,26.43,26.57,26.42,26.49,45900.0,18.9083,19.0085,18.9012,18.9512,45900.0
2009-06-29 13:30:00,26.47,26.49,26.24,26.31,116800.0,18.9369,18.9512,18.7724,18.8225,116800.0
2009-06-29 14:00:00,26.31,26.33,26.2,26.21,88500.0,18.8225,18.8368,18.7438,18.7509,88500.0
2009-06-29 14:30:00,26.21,26.26,26.0,26.1,290300.0,18.7509,18.7867,18.6007,18.6722,290300.0
2009-06-29 15:00:00,26.09,26.14,26.03,26.06,209400.0,18.6651,18.7008,18.6222,18.6436,209400.0
2009-06-29 15:30:00,26.05,26.11,25.98,26.02,513000.0,18.6365,18.6794,18.5864,18.615,513000.0
2009-06-30 09:30:00,25.96,26.62,25.85,26.56,266000.0,18.5721,19.0442,18.4934,19.0013,266000.0
2009-06-30 10:00:00,26.54,26.55,25.68,25.68,349500.0,18.987,18.9942,18.3718,18.3718,349500.0
2009-06-30 10:30:00,25.69,25.95,25.55,25.9,291000.0,18.3789,18.5649,18.2788,18.5292,291000.0
2009-06-30 11:00:00,25.9,25.95,25.69,25.92,198500.0,18.5292,18.5649,18.3789,18.5435,198500.0
2009-06-30 11:30:00,25.92,25.92,25.74,25.86,148700.0,18.5435,18.5435,18.4147,18.5005,148700.0
2009-06-30 12:00:00,25.87,26.01,25.82,26.0,84500.0,18.5077,18.6078,18.4719,18.6007,84500.0
2009-06-30 12:30:00,25.98,25.99,25.84,25.88,51600.0,18.5864,18.5935,18.4862,18.5148,51600.0
2009-06-30 13:00:00,25.88,25.91,25.7,25.7,69700.0,18.5148,18.5363,18.3861,18.3861,69700.0
2009-06-30 13:30:00,25.7,25.71,25.45,25.49,195300.0,18.3861,18.3932,18.2072,18.2358,195300.0
2009-06-30 14:00:00,25.5,25.59,25.45,25.59,210700.0,18.243,18.3074,18.2072,18.3074,210700.0
2009-06-30 14:30:00,25.59,25.71,25.56,25.59,146400.0,18.3074,18.3932,18.2859,18.3074,146400.0
2009-06-30 15:00:00,25.6,25.7,25.54,25.61,207400.0,18.3145,18.3861,18.2716,18.3217,207400.0
2009-06-30 15:30:00,25.61,25.67,25.37,25.42,996400.0,18.3217,18.3646,18.15,18.1858,996400.0
2009-07-01 09:30:00,25.76,26.22,25.47,26.04,757200.0,18.429,18.7581,18.2215,18.6293,757200.0
2009-07-01 10:00:00,26.02,26.32,25.84,26.31,360300.0,18.615,18.8296,18.4862,18.8225,360300.0
2009-07-01 10:30:00,26.31,26.33,26.11,26.33,290000.0,18.8225,18.8368,18.6794,18.8368,290000.0
2009-07-01 11:00:00,26.33,26.45,26.05,26.05,190800.0,18.8368,18.9226,18.6365,18.6365,190800.0
2009-07-01 11:30:00,26.05,26.17,25.84,25.91,233100.0,18.6365,18.7223,18.4862,18.5363,233100.0
2009-07-01 12:00:00,25.9,25.91,25.66,25.72,204700.0,18.5292,18.5363,18.3575,18.4004,204700.0
2009-07-01 12:30:00,25.72,25.74,25.57,25.59,147600.0,18.4004,18.4147,18.2931,18.3074,147600.0
2009-07-01 13:00:00,25.59,25.6,25.42,25.51,311900.0,18.3074,18.3145,18.1858,18.2501,311900.0
2009-07-01 13:30:00,25.51,25.56,25.47,25.5,318900.0,18.2501,18.2859,18.2215,18.243,318900.0
2009-07-01 14:00:00,25.5,25.5,25.4,25.48,358200.0,18.243,18.243,18.1714,18.2287,358200.0
2009-07-01 14:30:00,25.48,25.52,25.43,25.47,360500.0,18.2287,18.2573,18.1929,18.2215,360500.0
2009-07-01 15:00:00,25.46,25.56,25.44,25.46,531100.0,18.2144,18.2859,18.2001,18.2144,531100.0
2009-07-01 15:30:00,25.45,25.5,25.39,25.4,691100.0,18.2072,18.243,18.1643,18.1714,691100.0
2009-07-02 09:30:00,25.1,25.11,24.56,24.64,387200.0,17.9568,17.964,17.5705,17.6277,387200.0
2009-07-02 10:00:00,24.66,24.68,24.2,24.2,441000.0,17.642,17.6563,17.313,17.313,441000.0
2009-07-02 10:30:00,24.2,24.37,24.1,24.1,465200.0,17.313,17.4346,17.2414,17.2414,465200.0
2009-07-02 11:00:00,24.1,24.15,23.98,24.05,296700.0,17.2414,17.2772,17.1556,17.2056,296700.0
2009-07-02 11:30:00,24.06,24.1,23.91,23.96,229400.0,17.2128,17.2414,17.1055,17.1413,229400.0
2009-07-02 12:00:00,23.96,24.08,23.89,24.07,162800.0,17.1413,17.2271,17.0912,17.2199,162800.0
2009-07-02 12:30:00,24.07,24.16,24.05,24.06,97800.0,17.2199,17.2843,17.2056,17.2128,97800.0
2009-07-02 13:00:00,24.07,24.19,24.07,24.16,73300.0,17.2199,17.3058,17.2199,17.2843,73300.0
2009-07-02 13:30:00,24.17,24.18,24.05,24.13,80800.0,17.2915,17.2986,17.2056,17.2629,80800.0
2009-07-02 14:00:00,24.13,24.19,24.1,24.14,79900.0,17.2629,17.3058,17.2414,17.27,79900.0
2009-07-02 14:30:00,24.13,24.26,24.1,24.25,90600.0,17.2629,17.3559,17.2414,17.3487,90600.0
2009-07-02 15:00:00,24.26,24.3,24.14,24.16,186500.0,17.3559,17.3845,17.27,17.2843,186500.0
2009-07-02 15:30:00,24.17,24.18,24.0,24.03,309100.0,17.2915,17.2986,17.1699,17.1913,309100.0
2009-07-06 09:30:00,23.79,24.2,23.59,23.63,595200.0,17.0196,17.313,16.8766,16.9052,595200.0
2009-07-06 10:00:00,23.63,23.75,23.14,23.16,656800.0,16.9052,16.991,16.5546,16.5689,656800.0
2009-07-06 10:30:00,23.16,23.26,22.84,23.2,605200.0,16.5689,16.6405,16.34,16.5975,605200.0
2009-07-06 11:00:00,23.19,23.34,23.19,23.31,243700.0,16.5904,16.6977,16.5904,16.6762,243700.0
2009-07-06 11:30:00,23.3,23.43,23.28,23.29,165000.0,16.6691,16.7621,16.6548,16.6619,165000.0
2009-07-06 12:00:00,23.29,23.46,23.27,23.43,115900.0,16.6619,16.7835,16.6476,16.7621,115900.0
2009-07-06 12:30:00,23.44,23.45,23.36,23.4,159200.0,16.7692,16.7764,16.712,16.7406,159200.0
2009-07-06 13:00:00,23.4,23.55,23.39,23.53,148400.0,16.7406,16.8479,16.7335,16.8336,148400.0
2009-07-06 13:30:00,23.53,23.53,23.34,23.41,148400.0,16.8336,16.8336,16.6977,16.7478,148400.0
2009-07-06 14:00:00,23.41,23.56,23.41,23.44,148300.0,16.7478,16.8551,16.7478,16.7692,148300.0
2009-07-06 14:30:00,23.43,23.48,23.36,23.42,144400.0,16.7621,16.7979,16.712,16.7549,144400.0
2009-07-06 15:00:00,23.41,23.48,23.33,23.46,187800.0,16.7478,16.7979,16.6905,16.7835,187800.0
2009-07-06 15:30:00,23.45,23.55,23.31,23.47,610900.0,16.7764,16.8479,16.6762,16.7907,610900.0
2009-07-07 09:30:00,23.31,23.45,22.99,23.18,308700.0,16.6762,16.7764,16.4473,16.5832,308700.0
2009-07-07 10:00:00,23.17,23.32,23.08,23.21,275900.0,16.5761,16.6834,16.5117,16.6047,275900.0
2009-07-07 10:30:00,23.22,23.24,23.09,23.18,158600.0,16.6118,16.6262,16.5188,16.5832,158600.0
2009-07-07 11:00:00,23.18,23.37,23.17,23.33,228200.0,16.5832,16.7192,16.5761,16.6905,228200.0
2009-07-07 11:30:00,23.32,23.5,23.27,23.44,231300.0,16.6834,16.8122,16.6476,16.7692,231300.0
2009-07-07 12:00:00,23.44,23.53,23.4,23.49,194200.0,16.7692,16.8336,16.7406,16.805,194200.0
2009-07-07 12:30:00,23.5,23.59,23.41,23.57,201000.0,16.8122,16.8766,16.7478,16.8622,201000.0
2009-07-07 13:00:00,23.57,23.73,23.57,23.69,254400.0,16.8622,16.9767,16.8622,16.9481,254400.0
2009-07-07 13:30:00,23.7,23.75,23.54,23.58,168400.0,16.9552,16.991,16.8408,16.8694,168400.0
2009-07-07 14:00:00,23.59,23.61,23.48,23.6,143900.0,16.8766,16.8909,16.7979,16.8837,143900.0
2009-07-07 14:30:00,23.6,23.66,23.4,23.44,197200.0,16.8837,16.9266,16.7406,16.7692,197200.0
2009-07-07 15:00:00,23.44,23.56,23.39,23.56,259700.0,16.7692,16.8551,16.7335,16.8551,259700.0
2009-07-07 15:30:00,23.56,23.57,23.33,23.36,517200.0,16.8551,16.8622,16.6905,16.712,517200.0
2009-07-08 09:30:00,23.53,24.14,23.4,23.63,614000.0,16.8336,17.27,16.7406,16.9052,614000.0
2009-07-08 10:00:00,23.63,23.84,23.57,23.63,320600.0,16.9052,17.0554,16.8622,16.9052,320600.0
2009-07-08 10:30:00,23.62,23.63,23.42,23.46,222600.0,16.898,16.9052,16.7549,16.7835,222600.0
2009-07-08 11:00:00,23.45,23.66,23.42,23.49,223700.0,16.7764,16.9266,16.7549,16.805,223700.0
2009-07-08 11:30:00,23.49,23.57,23.43,23.51,196800.0,16.805,16.8622,16.7621,16.8193,196800.0
2009-07-08 12:00:00,23.51,23.52,23.39,23.41,205200.0,16.8193,16.8265,16.7335,16.7478,205200.0
2009-07-08 12:30:00,23.4,23.45,23.39,23.43,285700.0,16.7406,16.7764,16.7335,16.7621,285700.0
2009-07-08 13:00:00,23.42,23.77,23.42,23.74,360000.0,16.7549,17.0053,16.7549,16.9839,360000.0
2009-07-08 13:30:00,23.75,23.75,23.59,23.67,212700.0,16.991,16.991,16.8766,16.9338,212700.0
2009-07-08 14:00:00,23.67,23.72,23.52,23.63,230100.0,16.9338,16.9696,16.8265,16.9052,230100.0
2009-07-08 14:30:00,23.63,23.65,23.53,23.64,344500.0,16.9052,16.9195,16.8336,16.9123,344500.0
2009-07-08 15:00:00,23.65,23.94,23.6,23.91,627000.0,16.9195,17.1269,16.8837,17.1055,627000.0
2009-07-08 15:30:00,23.92,24.07,23.84,24.0,711200.0,17.1126,17.2199,17.0554,17.1699,711200.0
2009-07-09 09:30:00,24.15,24.63,23.22,23.49,1236500.0,17.2772,17.6206,16.6118,16.805,1236500.0
2009-07-09 10:00:00,23.48,23.79,23.33,23.53,549000.0,16.7979,17.0196,16.6905,16.8336,549000.0
2009-07-09 10:30:00,23.53,23.55,23.27,23.35,442500.0,16.8336,16.8479,16.6476,16.7049,442500.0
2009-07-09 11:00:00,23.35,23.46,23.06,23.22,436300.0,16.7049,16.7835,16.4974,16.6118,436300.0
2009-07-09 11:30:00,23.22,23.44,23.14,23.22,171200.0,16.6118,16.7692,16.5546,16.6118,171200.0
2009-07-09 12:00:00,23.22,23.25,23.06,23.13,223200.0,16.6118,16.6333,16.4974,16.5475,223200.0
2009-07-09 12:30:00,23.13,23.21,23.03,23.11,335100.0,16.5475,16.6047,16.4759,16.5332,335100.0
2009-07-09 13:00:00,23.11,23.14,22.85,22.9,492200.0,16.5332,16.5546,16.3471,16.3829,492200.0
2009-07-09 13:30:00,22.9,22.96,22.83,22.92,242500.0,16.3829,16.4258,16.3328,16.3972,242500.0
2009-07-09 14:00:00,22.93,23.19,22.87,23.19,336300.0,16.4044,16.5904,16.3615,16.5904,336300.0
2009-07-09 14:30:00,23.17,23.24,23.01,23.01,412400.0,16.5761,16.6262,16.4616,16.4616,412400.0
2009-07-09 15:00:00,23.01,23.12,22.95,23.0,491300.0,16.4616,16.5403,16.4187,16.4545,491300.0
2009-07-09 15:30:00,23.0,23.1,22.9,22.99,1118000.0,16.4545,16.526,16.3829,16.4473,1118000.0
2009-07-10 09:30:00,22.7,23.36,22.7,22.93,519500.0,16.2398,16.712,16.2398,16.4044,519500.0
2009-07-10 10:00:00,22.9,23.42,22.81,23.19,466700.0,16.3829,16.7549,16.3185,16.5904,466700.0
2009-07-10 10:30:00,23.21,23.24,22.9,23.17,204500.0,16.6047,16.6262,16.3829,16.5761,204500.0
2009-07-10 11:00:00,23.17,23.17,22.95,23.07,370400.0,16.5761,16.5761,16.4187,16.5045,370400.0
2009-07-10 11:30:00,23.07,23.37,23.02,23.35,234900.0,16.5045,16.7192,16.4688,16.7049,234900.0
2009-07-10 12:00:00,23.36,23.5,23.31,23.42,202600.0,16.712,16.8122,16.6762,16.7549,202600.0
2009-07-10 12:30:00,23.42,23.51,23.29,23.33,203600.0,16.7549,16.8193,16.6619,16.6905,203600.0
2009-07-10 13:00:00,23.34,23.38,23.23,23.24,100900.0,16.6977,16.7263,16.619,16.6262,100900.0
2009-07-10 13:30:00,23.24,23.33,23.16,23.16,81400.0,16.6262,16.6905,16.5689,16.5689,81400.0
2009-07-10 14:00:00,23.17,23.18,23.02,23.09,137900.0,16.5761,16.5832,16.4688,16.5188,137900.0
2009-07-10 14:30:00,23.11,23.17,23.06,23.1,179100.0,16.5332,16.5761,16.4974,16.526,179100.0
2009-07-10 15:00:00,23.11,23.21,23.03,23.14,262100.0,16.5332,16.6047,16.4759,16.5546,262100.0
2009-07-10 15:30:00,23.15,23.24,23.07,23.15,344800.0,16.5618,16.6262,16.5045,16.5618,344800.0
2009-07-13 09:30:00,23.14,23.5,22.7,22.95,320700.0,16.5546,16.8122,16.2398,16.4187,320700.0
2009-07-13 10:00:00,22.91,23.32,22.75,23.3,261300.0,16.3901,16.6834,16.2756,16.6691,261300.0
2009-07-13 10:30:00,23.3,23.71,23.29,23.63,555400.0,16.6691,16.9624,16.6619,16.9052,555400.0
2009-07-13 11:00:00,23.64,23.74,23.48,23.53,238600.0,16.9123,16.9839,16.7979,16.8336,238600.0
2009-07-13 11:30:00,23.53,23.99,23.53,23.95,328900.0,16.8336,17.1627,16.8336,17.1341,328900.0
2009-07-13 12:00:00,23.95,24.02,23.88,23.97,103500.0,17.1341,17.1842,17.084,17.1484,103500.0
2009-07-13 12:30:00,23.97,24.01,23.88,23.88,141900.0,17.1484,17.177,17.084,17.084,141900.0
2009-07-13 13:00:00,23.89,24.07,23.8,23.98,240900.0,17.0912,17.2199,17.0268,17.1556,240900.0
2009-07-13 13:30:00,23.97,23.99,23.72,23.75,219500.0,17.1484,17.1627,16.9696,16.991,219500.0
2009-07-13 14:00:00,23.76,23.98,23.75,23.84,90200.0,16.9982,17.1556,16.991,17.0554,90200.0
2009-07-13 14:30:00,23.84,23.91,23.73,23.83,144500.0,17.0554,17.1055,16.9767,17.0482,144500.0
2009-07-13 15:00:00,23.82,23.87,23.74,23.81,254200.0,17.0411,17.0769,16.9839,17.0339,254200.0
2009-07-13 15:30:00,23.8,23.92,23.75,23.91,594500.0,17.0268,17.1126,16.991,17.1055,594500.0
2009-07-14 09:30:00,24.06,24.44,23.75,23.99,513200.0,17.2128,17.4846,16.991,17.1627,513200.0
2009-07-14 10:00:00,23.98,24.16,23.77,24.03,279000.0,17.1556,17.2843,17.0053,17.1913,279000.0
2009-07-14 10:30:00,24.05,24.05,23.76,23.92,245600.0,17.2056,17.2056,16.9982,17.1126,245600.0
2009-07-14 11:00:00,23.92,24.26,23.87,24.24,132600.0,17.1126,17.3559,17.0769,17.3416,132600.0
2009-07-14 11:30:00,24.25,24.48,24.22,24.33,322000.0,17.3487,17.5133,17.3273,17.406,322000.0
2009-07-14 12:00:00,24.33,24.48,24.23,24.32,167500.0,17.406,17.5133,17.3344,17.3988,167500.0
2009-07-14 12:30:00,24.34,24.42,24.28,24.36,73700.0,17.4131,17.4703,17.3702,17.4274,73700.0
2009-07-14 13:00:00,24.36,24.38,24.31,24.36,78800.0,17.4274,17.4417,17.3916,17.4274,78800.0
2009-07-14 13:30:00,24.37,24.48,24.3,24.43,146100.0,17.4346,17.5133,17.3845,17.4775,146100.0
2009-07-14 14:00:00,24.43,24.44,24.31,24.39,149700.0,17.4775,17.4846,17.3916,17.4489,149700.0
2009-07-14 14:30:00,24.39,24.48,24.34,24.48,221400.0,17.4489,17.5133,17.4131,17.5133,221400.0
2009-07-14 15:00:00,24.48,24.56,24.39,24.46,316900.0,17.5133,17.5705,17.4489,17.499,316900.0
2009-07-14 15:30:00,24.46,24.58,24.38,24.55,616800.0,17.499,17.5848,17.4417,17.5633,616800.0
2009-07-15 09:30:00,25.0,25.15,24.76,25.08,611000.0,17.8853,17.9926,17.7136,17.9425,611000.0
2009-07-15 10:00:00,25.08,25.14,24.98,25.05,651700.0,17.9425,17.9854,17.871,17.9211,651700.0
2009-07-15 10:30:00,25.06,25.07,24.78,24.81,157500.0,17.9282,17.9354,17.7279,17.7494,157500.0
2009-07-15 11:00:00,24.82,24.84,24.69,24.79,141500.0,17.7565,17.7708,17.6635,17.735,141500.0
2009-07-15 11:30:00,24.79,24.9,24.73,24.74,167000.0,17.735,17.8137,17.6921,17.6993,167000.0
2009-07-15 12:00:00,24.74,24.78,24.65,24.67,145100.0,17.6993,17.7279,17.6349,17.6492,145100.0
2009-07-15 12:30:00,24.66,24.8,24.66,24.72,158400.0,17.642,17.7422,17.642,17.685,158400.0
2009-07-15 13:00:00,24.72,24.93,24.7,24.93,80200.0,17.685,17.8352,17.6707,17.8352,80200.0
2009-07-15 13:30:00,24.93,25.03,24.88,24.95,306900.0,17.8352,17.9067,17.7994,17.8495,306900.0
2009-07-15 14:00:00,24.93,24.95,24.76,24.79,182600.0,17.8352,17.8495,17.7136,17.735,182600.0
2009-07-15 14:30:00,24.79,24.97,24.74,24.95,174000.0,17.735,17.8638,17.6993,17.8495,174000.0
2009-07-15 15:00:00,24.94,25.05,24.87,24.88,264600.0,17.8424,17.9211,17.7923,17.7994,264600.0
2009-07-15 15:30:00,24.88,25.09,24.87,25.08,556300.0,17.7994,17.9497,17.7923,17.9425,556300.0
2009-07-16 09:30:00,25.05,25.1,24.79,24.99,220000.0,17.9211,17.9568,17.735,17.8781,220000.0
2009-07-16 10:00:00,25.0,25.0,24.63,24.71,386900.0,17.8853,17.8853,17.6206,17.6778,386900.0
2009-07-16 10:30:00,24.72,24.73,24.52,24.58,191700.0,17.685,17.6921,17.5419,17.5848,191700.0
2009-07-16 11:00:00,24.57,24.75,24.57,24.71,125900.0,17.5777,17.7064,17.5777,17.6778,125900.0
2009-07-16 11:30:00,24.71,24.86,24.63,24.85,110900.0,17.6778,17.7851,17.6206,17.778,110900.0
2009-07-16 12:00:00,24.86,24.95,24.84,24.92,249900.0,17.7851,17.8495,17.7708,17.828,249900.0
2009-07-16 12:30:00,24.92,24.95,24.87,24.92,94100.0,17.828,17.8495,17.7923,17.828,94100.0
2009-07-16 13:00:00,24.92,24.98,24.86,24.92,73100.0,17.828,17.871,17.7851,17.828,73100.0
2009-07-16 13:30:00,24.92,25.11,24.92,25.1,95900.0,17.828,17.964,17.828,17.9568,95900.0
2009-07-16 14:00:00,25.1,25.12,25.03,25.1,212400.0,17.9568,17.9711,17.9067,17.9568,212400.0
2009-07-16 14:30:00,25.09,25.24,25.07,25.23,223600.0,17.9497,18.057,17.9354,18.0498,223600.0
2009-07-16 15:00:00,25.23,25.3,25.15,25.26,268500.0,18.0498,18.0999,17.9926,18.0713,268500.0
2009-07-16 15:30:00,25.26,25.46,25.22,25.34,603400.0,18.0713,18.2144,18.0427,18.1285,603400.0
2009-07-17 09:30:00,25.38,25.41,24.92,25.11,283100.0,18.1571,18.1786,17.828,17.964,283100.0
2009-07-17 10:00:00,25.11,25.16,25.02,25.15,124300.0,17.964,17.9997,17.8996,17.9926,124300.0
2009-07-17 10:30:00,25.15,25.22,25.03,25.05,140200.0,17.9926,18.0427,17.9067,17.9211,140200.0
2009-07-17 11:00:00,25.04,25.09,24.94,25.07,97200.0,17.9139,17.9497,17.8424,17.9354,97200.0
2009-07-17 11:30:00,25.08,25.08,24.96,25.0,49200.0,17.9425,17.9425,17.8567,17.8853,49200.0
2009-07-17 12:00:00,25.0,25.17,24.95,24.97,304100.0,17.8853,18.0069,17.8495,17.8638,304100.0
2009-07-17 12:30:00,24.96,25.1,24.94,25.04,77300.0,17.8567,17.9568,17.8424,17.9139,77300.0
2009-07-17 13:00:00,25.04,25.06,25.02,25.04,47600.0,17.9139,17.9282,17.8996,17.9139,47600.0
2009-07-17 13:30:00,25.04,25.07,25.0,25.06,127800.0,17.9139,17.9354,17.8853,17.9282,127800.0
2009-07-17 14:00:00,25.06,25.09,25.05,25.05,169600.0,17.9282,17.9497,17.9211,17.9211,169600.0
2009-07-17 14:30:00,25.05,25.07,24.97,25.02,179300.0,17.9211,17.9354,17.8638,17.8996,179300.0
2009-07-17 15:00:00,25.02,25.06,24.95,24.97,166100.0,17.8996,17.9282,17.8495,17.8638,166100.0
2009-07-17 15:30:00,24.96,25.16,24.81,25.07,622800.0,17.8567,17.9997,17.7494,17.9354,622800.0
2009-07-20 09:30:00,25.27,25.39,24.97,25.21,285400.0,18.0784,18.1643,17.8638,18.0355,285400.0
2009-07-20 10:00:00,25.22,25.53,25.17,25.29,344900.0,18.0427,18.2644,18.0069,18.0927,344900.0
2009-07-20 10:30:00,25.29,25.3,25.1,25.15,202100.0,18.0927,18.0999,17.9568,17.9926,202100.0
2009-07-20 11:00:00,25.15,25.32,25.13,25.3,125300.0,17.9926,18.1142,17.9783,18.0999,125300.0
2009-07-20 11:30:00,25.3,25.45,25.3,25.42,109700.0,18.0999,18.2072,18.0999,18.1858,109700.0
2009-07-20 12:00:00,25.42,25.87,25.41,25.87,380500.0,18.1858,18.5077,18.1786,18.5077,380500.0
2009-07-20 12:30:00,25.88,26.15,25.8,25.92,320100.0,18.5148,18.708,18.4576,18.5435,320100.0
2009-07-20 13:00:00,25.91,25.93,25.69,25.72,111400.0,18.5363,18.5506,18.3789,18.4004,111400.0
2009-07-20 13:30:00,25.72,25.98,25.7,25.9,181600.0,18.4004,18.5864,18.3861,18.5292,181600.0
2009-07-20 14:00:00,25.9,26.07,25.87,25.95,175700.0,18.5292,18.6508,18.5077,18.5649,175700.0
2009-07-20 14:30:00,25.95,26.03,25.83,25.97,392200.0,18.5649,18.6222,18.4791,18.5792,392200.0
2009-07-20 15:00:00,25.96,26.14,25.9,26.09,356500.0,18.5721,18.7008,18.5292,18.6651,356500.0
2009-07-20 15:30:00,26.09,26.2,25.95,26.15,786100.0,18.6651,18.7438,18.5649,18.708,786100.0
2009-07-21 09:30:00,26.29,26.4,25.49,25.89,345400.0,18.8082,18.8869,18.2358,18.522,345400.0
2009-07-21 10:00:00,25.89,25.94,25.49,25.74,257800.0,18.522,18.5578,18.2358,18.4147,257800.0
2009-07-21 10:30:00,25.76,26.02,25.73,25.92,240100.0,18.429,18.615,18.4075,18.5435,240100.0
2009-07-21 11:00:00,25.94,25.98,25.83,25.88,165700.0,18.5578,18.5864,18.4791,18.5148,165700.0
2009-07-21 11:30:00,25.89,25.89,25.48,25.52,183900.0,18.522,18.522,18.2287,18.2573,183900.0
2009-07-21 12:00:00,25.51,25.67,25.5,25.66,105900.0,18.2501,18.3646,18.243,18.3575,105900.0
2009-07-21 12:30:00,25.66,25.72,25.55,25.61,125600.0,18.3575,18.4004,18.2788,18.3217,125600.0
2009-07-21 13:00:00,25.6,25.85,25.56,25.85,232700.0,18.3145,18.4934,18.2859,18.4934,232700.0
2009-07-21 13:30:00,25.84,25.95,25.8,25.9,172100.0,18.4862,18.5649,18.4576,18.5292,172100.0
2009-07-21 14:00:00,25.9,26.02,25.87,25.97,216800.0,18.5292,18.615,18.5077,18.5792,216800.0
2009-07-21 14:30:00,25.97,26.2,25.95,26.18,307900.0,18.5792,18.7438,18.5649,18.7295,307900.0
2009-07-21 15:00:00,26.19,26.38,26.11,26.34,485500.0,18.7366,18.8725,18.6794,18.8439,485500.0
2009-07-21 15:30:00,26.34,26.49,26.25,26.44,719700.0,18.8439,18.9512,18.7795,18.9155,719700.0
2009-07-22 09:30:00,26.06,27.09,26.02,27.04,552000.0,18.6436,19.3805,18.615,19.3447,552000.0
2009-07-22 10:00:00,27.04,27.28,26.81,26.85,485100.0,19.3447,19.5164,19.1802,19.2088,485100.0
2009-07-22 10:30:00,26.87,26.9,26.6,26.88,506500.0,19.2231,19.2446,19.0299,19.2303,506500.0
2009-07-22 11:00:00,26.87,27.02,26.79,27.02,256900.0,19.2231,19.3304,19.1659,19.3304,256900.0
2009-07-22 11:30:00,27.01,27.15,26.89,26.96,246100.0,19.3233,19.4234,19.2374,19.2875,246100.0
2009-07-22 12:00:00,26.96,27.02,26.84,26.89,203700.0,19.2875,19.3304,19.2016,19.2374,203700.0
2009-07-22 12:30:00,26.9,26.98,26.8,26.95,193200.0,19.2446,19.3018,19.173,19.2803,193200.0
2009-07-22 13:00:00,26.94,26.99,26.85,26.88,155900.0,19.2732,19.3089,19.2088,19.2303,155900.0
2009-07-22 13:30:00,26.88,26.92,26.74,26.86,178100.0,19.2303,19.2589,19.1301,19.2159,178100.0
2009-07-22 14:00:00,26.86,26.89,26.66,26.71,250600.0,19.2159,19.2374,19.0729,19.1086,250600.0
2009-07-22 14:30:00,26.72,26.76,26.63,26.76,260400.0,19.1158,19.1444,19.0514,19.1444,260400.0
2009-07-22 15:00:00,26.76,26.82,26.66,26.72,388300.0,19.1444,19.1873,19.0729,19.1158,388300.0
2009-07-22 15:30:00,26.71,26.8,26.68,26.73,487000.0,19.1086,19.173,19.0872,19.1229,487000.0
2009-07-23 09:30:00,26.71,27.29,26.27,27.28,238300.0,19.1086,19.5236,18.7939,19.5164,238300.0
2009-07-23 10:00:00,27.29,27.49,27.14,27.22,358300.0,19.5236,19.6667,19.4163,19.4735,358300.0
2009-07-23 10:30:00,27.24,27.49,27.22,27.48,213600.0,19.4878,19.6667,19.4735,19.6595,213600.0
2009-07-23 11:00:00,27.49,27.83,27.48,27.76,183600.0,19.6667,19.9099,19.6595,19.8598,183600.0
2009-07-23 11:30:00,27.79,28.0,27.7,27.93,244900.0,19.8813,20.0315,19.8169,19.9814,244900.0
2009-07-23 12:00:00,27.94,27.96,27.64,27.74,218200.0,19.9886,20.0029,19.774,19.8455,218200.0
2009-07-23 12:30:00,27.74,27.92,27.65,27.91,148700.0,19.8455,19.9743,19.7811,19.9671,148700.0
2009-07-23 13:00:00,27.91,27.91,27.73,27.75,107600.0,19.9671,19.9671,19.8384,19.8527,107600.0
2009-07-23 13:30:00,27.75,27.88,27.63,27.63,111800.0,19.8527,19.9457,19.7668,19.7668,111800.0
2009-07-23 14:00:00,27.63,27.63,27.48,27.52,256800.0,19.7668,19.7668,19.6595,19.6881,256800.0
2009-07-23 14:30:00,27.52,27.53,27.37,27.45,200200.0,19.6881,19.6953,19.5808,19.638,200200.0
2009-07-23 15:00:00,27.45,27.55,27.41,27.45,276800.0,19.638,19.7096,19.6094,19.638,276800.0
2009-07-23 15:30:00,27.45,27.53,27.32,27.42,558800.0,19.638,19.6953,19.545,19.6166,558800.0
2009-07-24 09:30:00,27.45,28.1,27.04,27.5,334100.0,19.638,20.1031,19.3447,19.6738,334100.0
2009-07-24 10:00:00,27.5,28.01,27.41,27.95,385300.0,19.6738,20.0387,19.6094,19.9957,385300.0
2009-07-24 10:30:00,27.94,27.94,27.43,27.47,156000.0,19.9886,19.9886,19.6237,19.6523,156000.0
2009-07-24 11:00:00,27.46,27.53,27.37,27.48,128400.0,19.6452,19.6953,19.5808,19.6595,128400.0
2009-07-24 11:30:00,27.49,27.94,27.48,27.91,80400.0,19.6667,19.9886,19.6595,19.9671,80400.0
2009-07-24 12:00:00,27.91,28.0,27.83,27.87,130800.0,19.9671,20.0315,19.9099,19.9385,130800.0
2009-07-24 12:30:00,27.87,27.9,27.78,27.9,55400.0,19.9385,19.96,19.8741,19.96,55400.0
2009-07-24 13:00:00,27.91,28.12,27.88,28.08,85600.0,19.9671,20.1174,19.9457,20.0887,85600.0
2009-07-24 13:30:00,28.09,28.22,28.05,28.06,120200.0,20.0959,20.1889,20.0673,20.0744,120200.0
2009-07-24 14:00:00,28.07,28.2,28.02,28.04,90100.0,20.0816,20.1746,20.0458,20.0601,90100.0
2009-07-24 14:30:00,28.04,28.07,27.99,28.05,83700.0,20.0601,20.0816,20.0244,20.0673,83700.0
2009-07-24 15:00:00,28.05,28.15,28.01,28.14,146400.0,20.0673,20.1388,20.0387,20.1317,146400.0
2009-07-24 15:30:00,28.13,28.2,28.03,28.19,357100.0,20.1245,20.1746,20.053,20.1674,357100.0
2009-07-27 09:30:00,28.18,28.24,27.32,27.55,229300.0,20.1603,20.2032,19.545,19.7096,229300.0
2009-07-27 10:00:00,27.58,27.8,27.27,27.34,167900.0,19.731,19.8884,19.5093,19.5593,167900.0
2009-07-27 10:30:00,27.33,27.48,27.2,27.48,135100.0,19.5522,19.6595,19.4592,19.6595,135100.0
2009-07-27 11:00:00,27.48,28.02,27.48,27.97,177300.0,19.6595,20.0458,19.6595,20.0101,177300.0
2009-07-27 11:30:00,27.97,28.07,27.96,28.01,179200.0,20.0101,20.0816,20.0029,20.0387,179200.0
2009-07-27 12:00:00,28.01,28.08,27.99,28.05,80800.0,20.0387,20.0887,20.0244,20.0673,80800.0
2009-07-27 12:30:00,28.05,28.06,27.94,28.0,142200.0,20.0673,20.0744,19.9886,20.0315,142200.0
2009-07-27 13:00:00,27.99,28.0,27.84,27.86,82400.0,20.0244,20.0315,19.917,19.9314,82400.0
2009-07-27 13:30:00,27.86,28.04,27.86,28.01,71400.0,19.9314,20.0601,19.9314,20.0387,71400.0
2009-07-27 14:00:00,28.02,28.17,27.97,28.16,133800.0,20.0458,20.1531,20.0101,20.146,133800.0
2009-07-27 14:30:00,28.16,28.36,28.16,28.34,211100.0,20.146,20.2891,20.146,20.2748,211100.0
2009-07-27 15:00:00,28.34,28.39,28.25,28.33,357400.0,20.2748,20.3105,20.2104,20.2676,357400.0
2009-07-27 15:30:00,28.34,28.34,28.22,28.34,500400.0,20.2748,20.2748,20.1889,20.2748,500400.0
2009-07-28 09:30:00,27.86,28.17,27.74,28.09,361800.0,19.9314,20.1531,19.8455,20.0959,361800.0
2009-07-28 10:00:00,28.09,28.1,27.72,27.92,280100.0,20.0959,20.1031,19.8312,19.9743,280100.0
2009-07-28 10:30:00,27.91,28.05,27.89,28.04,110800.0,19.9671,20.0673,19.9528,20.0601,110800.0
2009-07-28 11:00:00,28.03,28.04,27.88,27.91,119500.0,20.053,20.0601,19.9457,19.9671,119500.0
2009-07-28 11:30:00,27.89,27.92,27.71,27.78,150300.0,19.9528,19.9743,19.824,19.8741,150300.0
2009-07-28 12:00:00,27.77,27.88,27.74,27.83,61400.0,19.867,19.9457,19.8455,19.9099,61400.0
2009-07-28 12:30:00,27.83,27.9,27.78,27.81,47800.0,19.9099,19.96,19.8741,19.8956,47800.0
2009-07-28 13:00:00,27.81,27.89,27.76,27.81,67600.0,19.8956,19.9528,19.8598,19.8956,67600.0
2009-07-28 13:30:00,27.82,28.06,27.82,28.04,152400.0,19.9027,20.0744,19.9027,20.0601,152400.0
2009-07-28 14:00:00,28.04,28.12,27.95,28.1,102700.0,20.0601,20.1174,19.9957,20.1031,102700.0
2009-07-28 14:30:00,28.09,28.24,28.0,28.08,160700.0,20.0959,20.2032,20.0315,20.0887,160700.0
2009-07-28 15:00:00,28.07,28.13,27.96,28.05,171100.0,20.0816,20.1245,20.0029,20.0673,171100.0
2009-07-28 15:30:00,28.06,28.15,28.01,28.1,535200.0,20.0744,20.1388,20.0387,20.1031,535200.0
2009-07-29 09:30:00,27.69,28.31,27.55,28.28,155400.0,19.8097,20.2533,19.7096,20.2318,155400.0
2009-07-29 10:00:00,28.28,28.67,28.15,28.33,359800.0,20.2318,20.5108,20.1388,20.2676,359800.0
2009-07-29 10:30:00,28.35,28.46,28.19,28.46,118800.0,20.2819,20.3606,20.1674,20.3606,118800.0
2009-07-29 11:00:00,28.46,28.48,28.06,28.08,213600.0,20.3606,20.3749,20.0744,20.0887,213600.0
2009-07-29 11:30:00,28.08,28.28,27.97,28.22,225000.0,20.0887,20.2318,20.0101,20.1889,225000.0
2009-07-29 12:00:00,28.21,28.27,28.16,28.24,40100.0,20.1818,20.2247,20.146,20.2032,40100.0
2009-07-29 12:30:00,28.24,28.35,28.22,28.3,69800.0,20.2032,20.2819,20.1889,20.2461,69800.0
2009-07-29 13:00:00,28.3,28.3,28.01,28.02,141100.0,20.2461,20.2461,20.0387,20.0458,141100.0
2009-07-29 13:30:00,28.01,28.13,27.94,28.08,76100.0,20.0387,20.1245,19.9886,20.0887,76100.0
2009-07-29 14:00:00,28.08,28.14,28.01,28.12,109100.0,20.0887,20.1317,20.0387,20.1174,109100.0
2009-07-29 14:30:00,28.12,28.18,27.91,27.91,144200.0,20.1174,20.1603,19.9671,19.9671,144200.0
2009-07-29 15:00:00,27.91,28.16,27.89,28.12,127900.0,19.9671,20.146,19.9528,20.1174,127900.0
2009-07-29 15:30:00,28.13,28.34,28.12,28.27,484300.0,20.1245,20.2748,20.1174,20.2247,484300.0
2009-07-30 09:30:00,28.56,29.16,28.38,29.15,232400.0,20.4321,20.8614,20.3034,20.8542,232400.0
2009-07-30 10:00:00,29.16,29.55,29.03,29.51,332200.0,20.8614,21.1404,20.7684,21.1118,332200.0
2009-07-30 10:30:00,29.5,29.89,29.44,29.81,332700.0,21.1046,21.3836,21.0617,21.3264,332700.0
2009-07-30 11:00:00,29.8,29.85,29.47,29.65,364900.0,21.3193,21.355,21.0832,21.2119,364900.0
2009-07-30 11:30:00,29.65,29.68,29.09,29.1,196400.0,21.2119,21.2334,20.8113,20.8185,196400.0
2009-07-30 12:00:00,29.1,29.16,28.89,29.15,229900.0,20.8185,20.8614,20.6682,20.8542,229900.0
2009-07-30 12:30:00,29.15,29.37,29.13,29.26,71800.0,20.8542,21.0116,20.8399,20.9329,71800.0
2009-07-30 13:00:00,29.28,29.51,29.24,29.35,109300.0,20.9472,21.1118,20.9186,20.9973,109300.0
2009-07-30 13:30:00,29.36,29.46,29.33,29.34,159000.0,21.0045,21.076,20.983,20.9902,159000.0
2009-07-30 14:00:00,29.34,29.38,29.25,29.26,124600.0,20.9902,21.0188,20.9258,20.9329,124600.0
2009-07-30 14:30:00,29.26,29.42,29.25,29.32,125300.0,20.9329,21.0474,20.9258,20.9759,125300.0
2009-07-30 15:00:00,29.32,29.41,29.3,29.36,140400.0,20.9759,21.0402,20.9615,21.0045,140400.0
2009-07-30 15:30:00,29.36,29.37,29.11,29.14,888600.0,21.0045,21.0116,20.8256,20.8471,888600.0
2009-07-31 09:30:00,29.11,29.58,28.65,28.68,354300.0,20.8256,21.1619,20.4965,20.518,354300.0
2009-07-31 10:00:00,28.68,28.8,28.34,28.7,279100.0,20.518,20.6038,20.2748,20.5323,279100.0
2009-07-31 10:30:00,28.68,28.74,28.59,28.68,123700.0,20.518,20.5609,20.4536,20.518,123700.0
2009-07-31 11:00:00,28.69,28.7,28.46,28.56,126800.0,20.5251,20.5323,20.3606,20.4321,126800.0
2009-07-31 11:30:00,28.56,28.58,28.42,28.57,136400.0,20.4321,20.4465,20.332,20.4393,136400.0
2009-07-31 12:00:00,28.57,28.57,28.44,28.51,78100.0,20.4393,20.4393,20.3463,20.3964,78100.0
2009-07-31 12:30:00,28.5,28.55,28.46,28.48,53800.0,20.3892,20.425,20.3606,20.3749,53800.0
2009-07-31 13:00:00,28.5,28.58,28.48,28.58,49800.0,20.3892,20.4465,20.3749,20.4465,49800.0
2009-07-31 13:30:00,28.57,28.84,28.55,28.6,92200.0,20.4393,20.6325,20.425,20.4608,92200.0
2009-07-31 14:00:00,28.61,28.79,28.6,28.75,92200.0,20.4679,20.5967,20.4608,20.5681,92200.0
2009-07-31 14:30:00,28.74,28.8,28.62,28.68,122300.0,20.5609,20.6038,20.4751,20.518,122300.0
2009-07-31 15:00:00,28.67,28.88,28.67,28.86,141000.0,20.5108,20.6611,20.5108,20.6468,141000.0
2009-07-31 15:30:00,28.86,28.86,28.52,28.61,403800.0,20.6468,20.6468,20.4035,20.4679,403800.0
2009-08-03 09:30:00,29.52,29.73,28.98,29.13,678800.0,21.1189,21.2692,20.7326,20.8399,678800.0
2009-08-03 10:00:00,29.15,29.76,29.15,29.63,603700.0,20.8542,21.2906,20.8542,21.1976,603700.0
2009-08-03 10:30:00,29.64,29.77,29.56,29.59,365400.0,21.2048,21.2978,21.1476,21.169,365400.0
2009-08-03 11:00:00,29.59,29.75,29.58,29.74,207700.0,21.169,21.2835,21.1619,21.2763,207700.0
2009-08-03 11:30:00,29.73,29.78,29.63,29.65,153900.0,21.2692,21.3049,21.1976,21.2119,153900.0
2009-08-03 12:00:00,29.64,29.66,29.58,29.63,126800.0,21.2048,21.2191,21.1619,21.1976,126800.0
2009-08-03 12:30:00,29.62,29.76,29.56,29.75,129900.0,21.1905,21.2906,21.1476,21.2835,129900.0
2009-08-03 13:00:00,29.75,29.79,29.71,29.71,108300.0,21.2835,21.3121,21.2549,21.2549,108300.0
2009-08-03 13:30:00,29.72,29.84,29.72,29.83,268700.0,21.262,21.3479,21.262,21.3407,268700.0
2009-08-03 14:00:00,29.83,30.16,29.82,30.08,329300.0,21.3407,21.5768,21.3336,21.5196,329300.0
2009-08-03 14:30:00,30.06,30.09,29.97,29.99,270200.0,21.5053,21.5267,21.4409,21.4552,270200.0
2009-08-03 15:00:00,29.99,30.02,29.92,30.0,224000.0,21.4552,21.4766,21.4051,21.4623,224000.0
2009-08-03 15:30:00,30.01,30.05,29.88,30.02,750800.0,21.4695,21.4981,21.3765,21.4766,750800.0
2009-08-04 09:30:00,29.9,29.96,29.54,29.68,300400.0,21.3908,21.4337,21.1332,21.2334,300400.0
2009-08-04 10:00:00,29.7,29.87,29.45,29.49,345900.0,21.2477,21.3693,21.0689,21.0975,345900.0
2009-08-04 10:30:00,29.49,29.57,29.45,29.56,125500.0,21.0975,21.1547,21.0689,21.1476,125500.0
2009-08-04 11:00:00,29.55,29.65,29.45,29.45,127300.0,21.1404,21.2119,21.0689,21.0689,127300.0
2009-08-04 11:30:00,29.46,29.65,29.4,29.53,152200.0,21.076,21.2119,21.0331,21.1261,152200.0
2009-08-04 12:00:00,29.52,29.6,29.44,29.47,299300.0,21.1189,21.1762,21.0617,21.0832,299300.0
2009-08-04 12:30:00,29.48,29.51,29.43,29.43,124300.0,21.0903,21.1118,21.0546,21.0546,124300.0
2009-08-04 13:00:00,29.44,29.45,29.25,29.32,152200.0,21.0617,21.0689,20.9258,20.9759,152200.0
2009-08-04 13:30:00,29.32,29.36,29.02,29.08,201000.0,20.9759,21.0045,20.7612,20.8042,201000.0
2009-08-04 14:00:00,29.08,29.29,29.05,29.27,265900.0,20.8042,20.9544,20.7827,20.9401,265900.0
2009-08-04 14:30:00,29.27,29.37,29.27,29.29,132900.0,20.9401,21.0116,20.9401,20.9544,132900.0
2009-08-04 15:00:00,29.29,29.43,29.25,29.37,202300.0,20.9544,21.0546,20.9258,21.0116,202300.0
2009-08-04 15:30:00,29.37,29.42,29.21,29.37,521400.0,21.0116,21.0474,20.8972,21.0116,521400.0
2009-08-05 09:30:00,29.28,29.7,28.77,29.15,236800.0,20.9472,21.2477,20.5824,20.8542,236800.0
2009-08-05 10:00:00,29.15,29.21,28.93,29.08,224700.0,20.8542,20.8972,20.6968,20.8042,224700.0
2009-08-05 10:30:00,29.06,29.2,28.96,29.03,173600.0,20.7898,20.89,20.7183,20.7684,173600.0
2009-08-05 11:00:00,29.04,29.21,28.98,29.18,39900.0,20.7755,20.8972,20.7326,20.8757,39900.0
2009-08-05 11:30:00,29.18,29.28,29.11,29.23,42900.0,20.8757,20.9472,20.8256,20.9115,42900.0
2009-08-05 12:00:00,29.24,29.41,29.19,29.41,152600.0,20.9186,21.0402,20.8829,21.0402,152600.0
2009-08-05 12:30:00,29.41,29.52,29.34,29.49,113100.0,21.0402,21.1189,20.9902,21.0975,113100.0
2009-08-05 13:00:00,29.49,29.59,29.27,29.59,147500.0,21.0975,21.169,20.9401,21.169,147500.0
2009-08-05 13:30:00,29.59,29.61,29.41,29.43,71700.0,21.169,21.1833,21.0402,21.0546,71700.0
2009-08-05 14:00:00,29.42,29.55,29.39,29.51,112100.0,21.0474,21.1404,21.0259,21.1118,112100.0
2009-08-05 14:30:00,29.51,29.74,29.46,29.74,225300.0,21.1118,21.2763,21.076,21.2763,225300.0
2009-08-05 15:00:00,29.75,30.05,29.75,30.02,267500.0,21.2835,21.4981,21.2835,21.4766,267500.0
2009-08-05 15:30:00,30.02,30.04,29.84,29.97,702300.0,21.4766,21.491,21.3479,21.4409,702300.0
2009-08-06 09:30:00,29.26,31.97,29.26,30.58,1417500.0,20.9329,22.8717,20.9329,21.8773,1417500.0
2009-08-06 10:00:00,30.61,30.91,30.33,30.66,561100.0,21.8987,22.1134,21.6984,21.9345,561100.0
2009-08-06 10:30:00,30.66,31.5,30.66,31.06,696500.0,21.9345,22.5355,21.9345,22.2207,696500.0
2009-08-06 11:00:00,31.06,31.36,31.06,31.21,183800.0,22.2207,22.4353,22.2207,22.328,183800.0
2009-08-06 11:30:00,31.21,31.21,30.87,30.9,198900.0,22.328,22.328,22.0847,22.1062,198900.0
2009-08-06 12:00:00,30.9,30.96,30.85,30.87,192900.0,22.1062,22.1491,22.0704,22.0847,192900.0
2009-08-06 12:30:00,30.85,31.09,30.85,30.98,174500.0,22.0704,22.2421,22.0704,22.1634,174500.0
2009-08-06 13:00:00,30.98,31.02,30.9,31.0,161800.0,22.1634,22.1921,22.1062,22.1777,161800.0
2009-08-06 13:30:00,31.01,31.17,30.91,30.92,214200.0,22.1849,22.2994,22.1134,22.1205,214200.0
2009-08-06 14:00:00,30.91,30.92,30.66,30.73,272900.0,22.1134,22.1205,21.9345,21.9846,272900.0
2009-08-06 14:30:00,30.72,30.87,30.66,30.79,220700.0,21.9774,22.0847,21.9345,22.0275,220700.0
2009-08-06 15:00:00,30.78,30.98,30.75,30.9,223500.0,22.0204,22.1634,21.9989,22.1062,223500.0
2009-08-06 15:30:00,30.91,31.04,30.87,30.96,495100.0,22.1134,22.2064,22.0847,22.1491,495100.0
2009-08-07 09:30:00,31.37,32.0,31.28,31.82,311500.0,22.4424,22.8932,22.3781,22.7644,311500.0
2009-08-07 10:00:00,31.81,31.82,31.49,31.65,277800.0,22.7572,22.7644,22.5283,22.6428,277800.0
2009-08-07 10:30:00,31.65,32.27,31.63,32.21,316100.0,22.6428,23.0863,22.6285,23.0434,316100.0
2009-08-07 11:00:00,32.23,32.35,32.02,32.06,461300.0,23.0577,23.1436,22.9075,22.9361,461300.0
2009-08-07 11:30:00,32.06,32.18,31.9,32.08,311700.0,22.9361,23.0219,22.8216,22.9504,311700.0
2009-08-07 12:00:00,32.08,32.35,32.08,32.22,179000.0,22.9504,23.1436,22.9504,23.0505,179000.0
2009-08-07 12:30:00,32.22,32.56,32.21,32.53,163600.0,23.0505,23.2938,23.0434,23.2723,163600.0
2009-08-07 13:00:00,32.52,32.65,32.36,32.64,214700.0,23.2652,23.3582,23.1507,23.351,214700.0
2009-08-07 13:30:00,32.64,32.67,32.56,32.6,144100.0,23.351,23.3725,23.2938,23.3224,144100.0
2009-08-07 14:00:00,32.59,32.86,32.53,32.53,274600.0,23.3153,23.5084,23.2723,23.2723,274600.0
2009-08-07 14:30:00,32.53,32.71,32.42,32.7,230400.0,23.2723,23.4011,23.1936,23.3939,230400.0
2009-08-07 15:00:00,32.7,32.72,32.55,32.67,308100.0,23.3939,23.4083,23.2866,23.3725,308100.0
2009-08-07 15:30:00,32.67,32.81,32.63,32.79,567100.0,23.3725,23.4726,23.3439,23.4583,567100.0
2009-08-10 09:30:00,32.58,32.65,32.19,32.55,337900.0,23.3081,23.3582,23.0291,23.2866,337900.0
2009-08-10 10:00:00,32.54,32.54,32.2,32.42,222800.0,23.2795,23.2795,23.0362,23.1936,222800.0
2009-08-10 10:30:00,32.42,32.58,32.27,32.28,180700.0,23.1936,23.3081,23.0863,23.0935,180700.0
2009-08-10 11:00:00,32.28,32.34,31.96,32.07,148900.0,23.0935,23.1364,22.8645,22.9432,148900.0
2009-08-10 11:30:00,32.07,32.26,32.0,32.12,136700.0,22.9432,23.0792,22.8932,22.979,136700.0
2009-08-10 12:00:00,32.12,32.33,32.12,32.17,144100.0,22.979,23.1292,22.979,23.0148,144100.0
2009-08-10 12:30:00,32.16,32.2,31.99,32.16,163700.0,23.0076,23.0362,22.886,23.0076,163700.0
2009-08-10 13:00:00,32.15,32.17,31.85,31.88,182000.0,23.0005,23.0148,22.7858,22.8073,182000.0
2009-08-10 13:30:00,31.89,32.15,31.86,32.09,158600.0,22.8145,23.0005,22.793,22.9575,158600.0
2009-08-10 14:00:00,32.09,32.1,31.74,31.89,119200.0,22.9575,22.9647,22.7072,22.8145,119200.0
2009-08-10 14:30:00,31.88,31.94,31.8,31.88,101200.0,22.8073,22.8502,22.7501,22.8073,101200.0
2009-08-10 15:00:00,31.87,31.99,31.85,31.94,169800.0,22.8002,22.886,22.7858,22.8502,169800.0
2009-08-10 15:30:00,31.94,32.29,31.91,32.27,482700.0,22.8502,23.1006,22.8288,23.0863,482700.0
2009-08-11 09:30:00,32.01,32.14,31.59,31.78,250700.0,22.9003,22.9933,22.5998,22.7358,250700.0
2009-08-11 10:00:00,31.78,31.78,31.39,31.43,282700.0,22.7358,22.7358,22.4568,22.4854,282700.0
2009-08-11 10:30:00,31.43,31.63,31.34,31.59,211400.0,22.4854,22.6285,22.421,22.5998,211400.0
2009-08-11 11:00:00,31.58,31.61,31.25,31.31,167100.0,22.5927,22.6141,22.3566,22.3995,167100.0
2009-08-11 11:30:00,31.3,31.58,31.24,31.54,128600.0,22.3924,22.5927,22.3494,22.5641,128600.0
2009-08-11 12:00:00,31.53,31.67,31.37,31.67,143600.0,22.5569,22.6571,22.4424,22.6571,143600.0
2009-08-11 12:30:00,31.68,31.74,31.54,31.54,116000.0,22.6642,22.7072,22.5641,22.5641,116000.0
2009-08-11 13:00:00,31.54,31.65,31.52,31.54,76800.0,22.5641,22.6428,22.5498,22.5641,76800.0
2009-08-11 13:30:00,31.54,31.62,31.5,31.55,113100.0,22.5641,22.6213,22.5355,22.5712,113100.0
2009-08-11 14:00:00,31.55,31.86,31.54,31.59,204200.0,22.5712,22.793,22.5641,22.5998,204200.0
2009-08-11 14:30:00,31.59,31.73,31.48,31.73,120900.0,22.5998,22.7,22.5211,22.7,120900.0
2009-08-11 15:00:00,31.73,31.97,31.73,31.87,168500.0,22.7,22.8717,22.7,22.8002,168500.0
2009-08-11 15:30:00,31.88,31.88,31.63,31.68,319400.0,22.8073,22.8073,22.6285,22.6642,319400.0
2009-08-12 09:30:00,31.69,31.99,31.36,31.66,348300.0,22.6714,22.886,22.4353,22.6499,348300.0
2009-08-12 10:00:00,31.66,32.05,31.66,32.0,197800.0,22.6499,22.9289,22.6499,22.8932,197800.0
2009-08-12 10:30:00,31.98,32.26,31.86,32.26,152000.0,22.8789,23.0792,22.793,23.0792,152000.0
2009-08-12 11:00:00,32.26,32.3,32.01,32.05,135700.0,23.0792,23.1078,22.9003,22.9289,135700.0
2009-08-12 11:30:00,32.05,32.06,31.89,31.99,95500.0,22.9289,22.9361,22.8145,22.886,95500.0
2009-08-12 12:00:00,32.0,32.16,31.94,32.04,81200.0,22.8932,23.0076,22.8502,22.9218,81200.0
2009-08-12 12:30:00,32.05,32.16,31.92,32.15,92500.0,22.9289,23.0076,22.8359,23.0005,92500.0
2009-08-12 13:00:00,32.14,32.32,32.03,32.24,98800.0,22.9933,23.1221,22.9146,23.0649,98800.0
2009-08-12 13:30:00,32.23,32.25,32.06,32.19,59100.0,23.0577,23.072,22.9361,23.0291,59100.0
2009-08-12 14:00:00,32.19,32.32,31.96,32.08,158700.0,23.0291,23.1221,22.8645,22.9504,158700.0
2009-08-12 14:30:00,32.06,32.38,31.84,32.38,211700.0,22.9361,23.165,22.7787,23.165,211700.0
2009-08-12 15:00:00,32.36,32.41,32.11,32.22,218400.0,23.1507,23.1865,22.9719,23.0505,218400.0
2009-08-12 15:30:00,32.22,32.46,31.96,32.1,390900.0,23.0505,23.2222,22.8645,22.9647,390900.0
2009-08-13 09:30:00,32.02,32.02,30.95,31.29,361100.0,22.9075,22.9075,22.142,22.3852,361100.0
2009-08-13 10:00:00,31.29,31.89,31.21,31.73,295300.0,22.3852,22.8145,22.328,22.7,295300.0
2009-08-13 10:30:00,31.72,32.2,31.72,32.08,187400.0,22.6928,23.0362,22.6928,22.9504,187400.0
2009-08-13 11:00:00,32.08,32.1,31.76,31.82,196400.0,22.9504,22.9647,22.7215,22.7644,196400.0
2009-08-13 11:30:00,31.82,31.89,31.74,31.89,149800.0,22.7644,22.8145,22.7072,22.8145,149800.0
2009-08-13 12:00:00,31.87,32.33,31.87,32.23,221300.0,22.8002,23.1292,22.8002,23.0577,221300.0
2009-08-13 12:30:00,32.23,32.59,32.22,32.25,417400.0,23.0577,23.3153,23.0505,23.072,417400.0
2009-08-13 13:00:00,32.25,32.42,32.13,32.14,442200.0,23.072,23.1936,22.9862,22.9933,442200.0
2009-08-13 13:30:00,32.13,32.3,32.11,32.28,237000.0,22.9862,23.1078,22.9719,23.0935,237000.0
2009-08-13 14:00:00,32.29,32.32,32.17,32.29,164900.0,23.1006,23.1221,23.0148,23.1006,164900.0
2009-08-13 14:30:00,32.28,32.65,32.27,32.4,268100.0,23.0935,23.3582,23.0863,23.1793,268100.0
2009-08-13 15:00:00,32.43,32.75,32.39,32.71,250800.0,23.2008,23.4297,23.1722,23.4011,250800.0
2009-08-13 15:30:00,32.7,33.18,32.7,33.0,1073000.0,23.3939,23.7373,23.3939,23.6086,1073000.0
2009-08-14 09:30:00,34.26,34.95,33.75,34.01,3109400.0,24.51,25.0036,24.1451,24.3311,3109400.0
2009-08-14 10:00:00,34.03,34.24,33.37,33.79,1391400.0,24.3454,24.4957,23.8733,24.1737,1391400.0
2009-08-14 10:30:00,33.76,34.21,33.42,34.2,1042000.0,24.1523,24.4742,23.909,24.4671,1042000.0
2009-08-14 11:00:00,34.2,34.53,34.07,34.08,634900.0,24.4671,24.7031,24.3741,24.3812,634900.0
2009-08-14 11:30:00,34.09,34.38,34.0,34.34,345700.0,24.3884,24.5958,24.324,24.5672,345700.0
2009-08-14 12:00:00,34.34,34.72,34.3,34.35,578900.0,24.5672,24.8391,24.5386,24.5744,578900.0
2009-08-14 12:30:00,34.35,34.39,34.2,34.37,410900.0,24.5744,24.603,24.4671,24.5887,410900.0
2009-08-14 13:00:00,34.36,34.38,34.06,34.16,557300.0,24.5815,24.5958,24.3669,24.4384,557300.0
2009-08-14 13:30:00,34.15,34.28,34.09,34.22,190400.0,24.4313,24.5243,24.3884,24.4814,190400.0
2009-08-14 14:00:00,34.21,34.33,34.07,34.24,213500.0,24.4742,24.5601,24.3741,24.4957,213500.0
2009-08-14 14:30:00,34.24,34.26,34.14,34.26,274800.0,24.4957,24.51,24.4241,24.51,274800.0
2009-08-14 15:00:00,34.26,34.43,34.21,34.28,550500.0,24.51,24.6316,24.4742,24.5243,550500.0
2009-08-14 15:30:00,34.28,34.32,34.12,34.26,1133300.0,24.5243,24.5529,24.4098,24.51,1133300.0
2009-08-17 09:30:00,32.81,32.91,31.94,32.31,827000.0,23.4726,23.5442,22.8502,23.1149,827000.0
2009-08-17 10:00:00,32.29,32.51,32.01,32.35,427200.0,23.1006,23.258,22.9003,23.1436,427200.0
2009-08-17 10:30:00,32.34,32.4,32.23,32.26,293000.0,23.1364,23.1793,23.0577,23.0792,293000.0
2009-08-17 11:00:00,32.26,32.26,32.1,32.13,303500.0,23.0792,23.0792,22.9647,22.9862,303500.0
2009-08-17 11:30:00,32.13,32.26,32.07,32.2,205300.0,22.9862,23.0792,22.9432,23.0362,205300.0
2009-08-17 12:00:00,32.21,32.28,32.06,32.1,276100.0,23.0434,23.0935,22.9361,22.9647,276100.0
2009-08-17 12:30:00,32.1,32.1,31.96,31.98,294000.0,22.9647,22.9647,22.8645,22.8789,294000.0
2009-08-17 13:00:00,31.97,32.01,31.84,31.99,275100.0,22.8717,22.9003,22.7787,22.886,275100.0
2009-08-17 13:30:00,31.98,32.0,31.91,31.99,262200.0,22.8789,22.8932,22.8288,22.886,262200.0
2009-08-17 14:00:00,31.98,32.01,31.81,31.82,201000.0,22.8789,22.9003,22.7572,22.7644,201000.0
2009-08-17 14:30:00,31.82,31.87,31.66,31.69,349100.0,22.7644,22.8002,22.6499,22.6714,349100.0
2009-08-17 15:00:00,31.68,31.71,31.48,31.53,442400.0,22.6642,22.6857,22.5211,22.5569,442400.0
2009-08-17 15:30:00,31.52,31.62,31.41,31.54,869100.0,22.5498,22.6213,22.4711,22.5641,869100.0
2009-08-18 09:30:00,31.67,32.16,31.25,31.3,454900.0,22.6571,23.0076,22.3566,22.3924,454900.0
2009-08-18 10:00:00,31.31,31.68,31.3,31.4,354200.0,22.3995,22.6642,22.3924,22.4639,354200.0
2009-08-18 10:30:00,31.4,31.59,31.38,31.48,207400.0,22.4639,22.5998,22.4496,22.5211,207400.0
2009-08-18 11:00:00,31.48,31.79,31.48,31.75,184600.0,22.5211,22.7429,22.5211,22.7143,184600.0
2009-08-18 11:30:00,31.77,31.9,31.75,31.77,156500.0,22.7286,22.8216,22.7143,22.7286,156500.0
2009-08-18 12:00:00,31.77,31.9,31.58,31.69,154600.0,22.7286,22.8216,22.5927,22.6714,154600.0
2009-08-18 12:30:00,31.68,31.68,31.6,31.62,84400.0,22.6642,22.6642,22.607,22.6213,84400.0
2009-08-18 13:00:00,31.62,31.62,31.39,31.49,177300.0,22.6213,22.6213,22.4568,22.5283,177300.0
2009-08-18 13:30:00,31.48,31.5,31.34,31.44,124400.0,22.5211,22.5355,22.421,22.4925,124400.0
2009-08-18 14:00:00,31.45,31.48,31.35,31.39,104200.0,22.4997,22.5211,22.4281,22.4568,104200.0
2009-08-18 14:30:00,31.4,31.46,31.31,31.31,184700.0,22.4639,22.5068,22.3995,22.3995,184700.0
2009-08-18 15:00:00,31.32,31.45,31.27,31.42,218600.0,22.4067,22.4997,22.3709,22.4782,218600.0
2009-08-18 15:30:00,31.42,31.58,31.36,31.43,540800.0,22.4782,22.5927,22.4353,22.4854,540800.0
2009-08-19 09:30:00,30.28,31.02,30.16,30.76,761000.0,21.6627,22.1921,21.5768,22.006,761000.0
2009-08-19 10:00:00,30.75,31.26,30.75,30.99,388500.0,21.9989,22.3638,21.9989,22.1706,388500.0
2009-08-19 10:30:00,30.99,31.36,30.82,30.82,391500.0,22.1706,22.4353,22.049,22.049,391500.0
2009-08-19 11:00:00,30.82,30.98,30.75,30.95,173900.0,22.049,22.1634,21.9989,22.142,173900.0
2009-08-19 11:30:00,30.95,31.1,30.83,31.09,128700.0,22.142,22.2493,22.0561,22.2421,128700.0
2009-08-19 12:00:00,31.1,31.47,31.09,31.41,303700.0,22.2493,22.514,22.2421,22.4711,303700.0
2009-08-19 12:30:00,31.41,31.48,31.34,31.36,129100.0,22.4711,22.5211,22.421,22.4353,129100.0
2009-08-19 13:00:00,31.36,31.48,31.26,31.3,230000.0,22.4353,22.5211,22.3638,22.3924,230000.0
2009-08-19 13:30:00,31.3,31.57,31.3,31.47,247400.0,22.3924,22.5855,22.3924,22.514,247400.0
2009-08-19 14:00:00,31.47,31.49,31.29,31.34,126100.0,22.514,22.5283,22.3852,22.421,126100.0
2009-08-19 14:30:00,31.35,31.38,31.24,31.34,86100.0,22.4281,22.4496,22.3494,22.421,86100.0
2009-08-19 15:00:00,31.34,31.35,31.09,31.27,287300.0,22.421,22.4281,22.2421,22.3709,287300.0
2009-08-19 15:30:00,31.27,31.4,31.18,31.4,452800.0,22.3709,22.4639,22.3065,22.4639,452800.0
2009-08-20 09:30:00,31.47,32.0,31.42,31.96,372500.0,22.514,22.8932,22.4782,22.8645,372500.0
2009-08-20 10:00:00,31.95,32.12,31.81,31.93,386600.0,22.8574,22.979,22.7572,22.8431,386600.0
2009-08-20 10:30:00,31.94,31.98,31.77,31.77,200800.0,22.8502,22.8789,22.7286,22.7286,200800.0
2009-08-20 11:00:00,31.77,31.8,31.58,31.69,153500.0,22.7286,22.7501,22.5927,22.6714,153500.0
2009-08-20 11:30:00,31.69,31.79,31.68,31.73,79800.0,22.6714,22.7429,22.6642,22.7,79800.0
2009-08-20 12:00:00,31.73,31.86,31.73,31.86,61100.0,22.7,22.793,22.7,22.793,61100.0
2009-08-20 12:30:00,31.87,32.05,31.87,32.02,161600.0,22.8002,22.9289,22.8002,22.9075,161600.0
2009-08-20 13:00:00,32.02,32.04,31.97,32.02,58600.0,22.9075,22.9218,22.8717,22.9075,58600.0
2009-08-20 13:30:00,32.02,32.07,31.92,31.94,123300.0,22.9075,22.9432,22.8359,22.8502,123300.0
2009-08-20 14:00:00,31.94,31.95,31.79,31.82,133700.0,22.8502,22.8574,22.7429,22.7644,133700.0
2009-08-20 14:30:00,31.82,31.86,31.77,31.84,124000.0,22.7644,22.793,22.7286,22.7787,124000.0
2009-08-20 15:00:00,31.84,32.05,31.83,32.04,192800.0,22.7787,22.9289,22.7715,22.9218,192800.0
2009-08-20 15:30:00,32.04,32.09,31.99,32.04,562200.0,22.9218,22.9575,22.886,22.9218,562200.0
2009-08-21 09:30:00,32.26,32.57,32.05,32.29,280800.0,23.0792,23.3009,22.9289,23.1006,280800.0
2009-08-21 10:00:00,32.3,32.62,32.28,32.52,240200.0,23.1078,23.3367,23.0935,23.2652,240200.0
2009-08-21 10:30:00,32.52,32.62,32.42,32.52,203200.0,23.2652,23.3367,23.1936,23.2652,203200.0
2009-08-21 11:00:00,32.48,32.53,32.33,32.42,81000.0,23.2366,23.2723,23.1292,23.1936,81000.0
2009-08-21 11:30:00,32.43,32.55,32.42,32.54,73700.0,23.2008,23.2866,23.1936,23.2795,73700.0
2009-08-21 12:00:00,32.53,32.64,32.51,32.63,70800.0,23.2723,23.351,23.258,23.3439,70800.0
2009-08-21 12:30:00,32.62,32.75,32.57,32.57,66600.0,23.3367,23.4297,23.3009,23.3009,66600.0
2009-08-21 13:00:00,32.57,32.62,32.49,32.5,64300.0,23.3009,23.3367,23.2437,23.2509,64300.0
2009-08-21 13:30:00,32.48,32.49,32.38,32.42,77900.0,23.2366,23.2437,23.165,23.1936,77900.0
2009-08-21 14:00:00,32.41,32.5,32.39,32.48,59500.0,23.1865,23.2509,23.1722,23.2366,59500.0
2009-08-21 14:30:00,32.48,32.51,32.45,32.51,61600.0,23.2366,23.258,23.2151,23.258,61600.0
2009-08-21 15:00:00,32.51,32.64,32.51,32.61,140800.0,23.258,23.351,23.258,23.3296,140800.0
2009-08-21 15:30:00,32.61,32.65,32.5,32.57,544000.0,23.3296,23.3582,23.2509,23.3009,544000.0
2009-08-24 09:30:00,32.85,32.91,32.4,32.47,279400.0,23.5013,23.5442,23.1793,23.2294,279400.0
2009-08-24 10:00:00,32.48,32.77,32.43,32.64,178200.0,23.2366,23.444,23.2008,23.351,178200.0
2009-08-24 10:30:00,32.65,32.74,32.52,32.71,95400.0,23.3582,23.4226,23.2652,23.4011,95400.0
2009-08-24 11:00:00,32.71,32.71,32.61,32.61,91400.0,23.4011,23.4011,23.3296,23.3296,91400.0
2009-08-24 11:30:00,32.61,32.65,32.33,32.38,85400.0,23.3296,23.3582,23.1292,23.165,85400.0
2009-08-24 12:00:00,32.38,32.47,32.35,32.43,54300.0,23.165,23.2294,23.1436,23.2008,54300.0
2009-08-24 12:30:00,32.42,32.55,32.42,32.44,71800.0,23.1936,23.2866,23.1936,23.2079,71800.0
2009-08-24 13:00:00,32.43,32.44,32.11,32.13,172300.0,23.2008,23.2079,22.9719,22.9862,172300.0
2009-08-24 13:30:00,32.12,32.39,32.12,32.34,86500.0,22.979,23.1722,22.979,23.1364,86500.0
2009-08-24 14:00:00,32.32,32.33,32.22,32.3,71600.0,23.1221,23.1292,23.0505,23.1078,71600.0
2009-08-24 14:30:00,32.3,32.32,32.21,32.23,100800.0,23.1078,23.1221,23.0434,23.0577,100800.0
2009-08-24 15:00:00,32.22,32.23,31.96,32.04,243100.0,23.0505,23.0577,22.8645,22.9218,243100.0
2009-08-24 15:30:00,32.04,32.14,31.92,32.03,684100.0,22.9218,22.9933,22.8359,22.9146,684100.0
2009-08-25 09:30:00,32.31,33.6,32.17,33.45,468500.0,23.1149,24.0378,23.0148,23.9305,468500.0
2009-08-25 10:00:00,33.47,33.92,33.03,33.05,380900.0,23.9448,24.2667,23.63,23.6443,380900.0
2009-08-25 10:30:00,33.05,33.29,33.02,33.17,156200.0,23.6443,23.816,23.6229,23.7302,156200.0
2009-08-25 11:00:00,33.17,33.29,33.13,33.29,110500.0,23.7302,23.816,23.7016,23.816,110500.0
2009-08-25 11:30:00,33.29,33.36,33.14,33.33,109500.0,23.816,23.8661,23.7087,23.8447,109500.0
2009-08-25 12:00:00,33.34,33.56,33.33,33.54,107300.0,23.8518,24.0092,23.8447,23.9949,107300.0
2009-08-25 12:30:00,33.55,33.64,33.45,33.49,156200.0,24.002,24.0664,23.9305,23.9591,156200.0
2009-08-25 13:00:00,33.49,33.56,33.27,33.34,92700.0,23.9591,24.0092,23.8017,23.8518,92700.0
2009-08-25 13:30:00,33.33,33.43,33.22,33.25,77600.0,23.8447,23.9162,23.766,23.7874,77600.0
2009-08-25 14:00:00,33.25,33.34,33.19,33.23,113700.0,23.7874,23.8518,23.7445,23.7731,113700.0
2009-08-25 14:30:00,33.22,33.24,33.03,33.1,163000.0,23.766,23.7803,23.63,23.6801,163000.0
2009-08-25 15:00:00,33.09,33.33,33.09,33.23,180900.0,23.673,23.8447,23.673,23.7731,180900.0
2009-08-25 15:30:00,33.23,33.24,33.06,33.1,504100.0,23.7731,23.7803,23.6515,23.6801,504100.0
2009-08-26 09:30:00,32.99,33.21,32.75,33.17,169400.0,23.725,23.8832,23.5524,23.8544,169400.0
2009-08-26 10:00:00,33.2,33.6,33.09,33.3,283100.0,23.876,24.1637,23.7969,23.9479,283100.0
2009-08-26 10:30:00,33.29,33.58,33.24,33.33,193500.0,23.9407,24.1493,23.9048,23.9695,193500.0
2009-08-26 11:00:00,33.34,33.36,33.01,33.17,146300.0,23.9767,23.9911,23.7393,23.8544,146300.0
2009-08-26 11:30:00,33.2,33.45,33.16,33.35,137200.0,23.876,24.0558,23.8472,23.9839,137200.0
2009-08-26 12:00:00,33.36,33.58,33.32,33.47,100200.0,23.9911,24.1493,23.9623,24.0702,100200.0
2009-08-26 12:30:00,33.48,33.48,33.31,33.37,68900.0,24.0774,24.0774,23.9551,23.9982,68900.0
2009-08-26 13:00:00,33.36,33.43,33.27,33.42,114900.0,23.9911,24.0414,23.9263,24.0342,114900.0
2009-08-26 13:30:00,33.42,33.49,33.36,33.45,130600.0,24.0342,24.0845,23.9911,24.0558,130600.0
2009-08-26 14:00:00,33.45,33.49,33.36,33.4,102800.0,24.0558,24.0845,23.9911,24.0198,102800.0
2009-08-26 14:30:00,33.39,33.5,33.38,33.42,125400.0,24.0126,24.0917,24.0054,24.0342,125400.0
2009-08-26 15:00:00,33.41,33.51,33.33,33.48,169800.0,24.027,24.0989,23.9695,24.0774,169800.0
2009-08-26 15:30:00,33.49,33.52,33.32,33.44,582600.0,24.0845,24.1061,23.9623,24.0486,582600.0
2009-08-27 09:30:00,33.12,33.76,33.03,33.22,318100.0,23.8185,24.2787,23.7537,23.8904,318100.0
2009-08-27 10:00:00,33.19,33.5,32.88,33.46,213700.0,23.8688,24.0917,23.6459,24.063,213700.0
2009-08-27 10:30:00,33.44,33.61,33.2,33.31,141200.0,24.0486,24.1708,23.876,23.9551,141200.0
2009-08-27 11:00:00,33.3,33.33,33.08,33.28,135400.0,23.9479,23.9695,23.7897,23.9335,135400.0
2009-08-27 11:30:00,33.28,33.28,33.07,33.23,91400.0,23.9335,23.9335,23.7825,23.8976,91400.0
2009-08-27 12:00:00,33.23,33.26,33.12,33.26,76000.0,23.8976,23.9191,23.8185,23.9191,76000.0
2009-08-27 12:30:00,33.26,33.28,33.1,33.17,85700.0,23.9191,23.9335,23.8041,23.8544,85700.0
2009-08-27 13:00:00,33.18,33.22,33.03,33.09,73900.0,23.8616,23.8904,23.7537,23.7969,73900.0
2009-08-27 13:30:00,33.1,33.28,33.07,33.22,139500.0,23.8041,23.9335,23.7825,23.8904,139500.0
2009-08-27 14:00:00,33.22,33.34,33.21,33.33,82500.0,23.8904,23.9767,23.8832,23.9695,82500.0
2009-08-27 14:30:00,33.34,33.6,33.34,33.52,135600.0,23.9767,24.1637,23.9767,24.1061,135600.0
2009-08-27 15:00:00,33.52,33.59,33.38,33.4,125500.0,24.1061,24.1565,24.0054,24.0198,125500.0
2009-08-27 15:30:00,33.41,33.45,33.33,33.41,338900.0,24.027,24.0558,23.9695,24.027,338900.0
2009-08-28 09:30:00,33.82,33.86,33.34,33.38,306600.0,24.3219,24.3506,23.9767,24.0054,306600.0
2009-08-28 10:00:00,33.4,33.69,33.36,33.44,130800.0,24.0198,24.2284,23.9911,24.0486,130800.0
2009-08-28 10:30:00,33.43,33.57,33.27,33.32,98600.0,24.0414,24.1421,23.9263,23.9623,98600.0
2009-08-28 11:00:00,33.3,33.38,33.09,33.25,176600.0,23.9479,24.0054,23.7969,23.9119,176600.0
2009-08-28 11:30:00,33.27,33.39,33.21,33.29,63000.0,23.9263,24.0126,23.8832,23.9407,63000.0
2009-08-28 12:00:00,33.28,33.32,33.0,33.11,75900.0,23.9335,23.9623,23.7322,23.8113,75900.0
2009-08-28 12:30:00,33.1,33.37,33.09,33.29,100100.0,23.8041,23.9982,23.7969,23.9407,100100.0
2009-08-28 13:00:00,33.29,33.52,33.28,33.43,139900.0,23.9407,24.1061,23.9335,24.0414,139900.0
2009-08-28 13:30:00,33.44,33.63,33.44,33.54,99600.0,24.0486,24.1852,24.0486,24.1205,99600.0
2009-08-28 14:00:00,33.53,33.73,33.44,33.67,131800.0,24.1133,24.2571,24.0486,24.214,131800.0
2009-08-28 14:30:00,33.67,33.68,33.53,33.67,126100.0,24.214,24.2212,24.1133,24.214,126100.0
2009-08-28 15:00:00,33.68,33.92,33.65,33.91,258100.0,24.2212,24.3938,24.1996,24.3866,258100.0
2009-08-28 15:30:00,33.91,33.92,33.57,33.76,596000.0,24.3866,24.3938,24.1421,24.2787,596000.0
2009-08-31 09:30:00,32.99,33.17,32.52,32.84,605200.0,23.725,23.8544,23.387,23.6171,605200.0
2009-08-31 10:00:00,32.83,32.83,32.52,32.67,333600.0,23.6099,23.6099,23.387,23.4948,333600.0
2009-08-31 10:30:00,32.66,32.81,32.46,32.68,206200.0,23.4876,23.5955,23.3438,23.502,206200.0
2009-08-31 11:00:00,32.69,32.7,32.38,32.41,269800.0,23.5092,23.5164,23.2863,23.3079,269800.0
2009-08-31 11:30:00,32.42,32.52,32.39,32.41,175400.0,23.315,23.387,23.2935,23.3079,175400.0
2009-08-31 12:00:00,32.39,32.46,32.32,32.35,185400.0,23.2935,23.3438,23.2431,23.2647,185400.0
2009-08-31 12:30:00,32.36,32.36,32.19,32.24,257900.0,23.2719,23.2719,23.1496,23.1856,257900.0
2009-08-31 13:00:00,32.24,32.47,32.2,32.42,229800.0,23.1856,23.351,23.1568,23.315,229800.0
2009-08-31 13:30:00,32.4,32.46,32.37,32.4,98000.0,23.3007,23.3438,23.2791,23.3007,98000.0
2009-08-31 14:00:00,32.41,32.41,32.29,32.38,120600.0,23.3079,23.3079,23.2216,23.2863,120600.0
2009-08-31 14:30:00,32.37,32.48,32.27,32.27,200700.0,23.2791,23.3582,23.2072,23.2072,200700.0
2009-08-31 15:00:00,32.27,32.29,32.11,32.22,287600.0,23.2072,23.2216,23.0921,23.1712,287600.0
2009-08-31 15:30:00,32.22,32.39,32.21,32.29,614400.0,23.1712,23.2935,23.164,23.2216,614400.0
2009-09-01 09:30:00,32.14,32.72,31.96,32.65,440500.0,23.1137,23.5308,22.9842,23.4805,440500.0
2009-09-01 10:00:00,32.66,32.77,32.05,32.36,472900.0,23.4876,23.5668,23.049,23.2719,472900.0
2009-09-01 10:30:00,32.36,32.49,32.22,32.22,158200.0,23.2719,23.3654,23.1712,23.1712,158200.0
2009-09-01 11:00:00,32.22,32.28,31.67,31.69,249400.0,23.1712,23.2144,22.7757,22.7901,249400.0
2009-09-01 11:30:00,31.68,31.96,31.59,31.63,226700.0,22.7829,22.9842,22.7181,22.7469,226700.0
2009-09-01 12:00:00,31.62,31.78,31.51,31.51,196800.0,22.7397,22.8548,22.6606,22.6606,196800.0
2009-09-01 12:30:00,31.51,31.7,31.4,31.56,299600.0,22.6606,22.7973,22.5815,22.6966,299600.0
2009-09-01 13:00:00,31.57,31.58,31.3,31.45,221200.0,22.7038,22.711,22.5096,22.6175,221200.0
2009-09-01 13:30:00,31.44,31.61,31.22,31.6,375700.0,22.6103,22.7325,22.4521,22.7253,375700.0
2009-09-01 14:00:00,31.6,31.67,31.5,31.55,288900.0,22.7253,22.7757,22.6534,22.6894,288900.0
2009-09-01 14:30:00,31.55,31.63,31.47,31.56,171400.0,22.6894,22.7469,22.6318,22.6966,171400.0
2009-09-01 15:00:00,31.57,31.68,31.45,31.45,377200.0,22.7038,22.7829,22.6175,22.6175,377200.0
2009-09-01 15:30:00,31.46,31.95,31.45,31.66,1363200.0,22.6247,22.977,22.6175,22.7685,1363200.0
2009-09-02 09:30:00,31.71,31.94,31.35,31.65,352300.0,22.8044,22.9699,22.5455,22.7613,352300.0
2009-09-02 10:00:00,31.64,32.06,31.59,31.93,363700.0,22.7541,23.0561,22.7181,22.9627,363700.0
2009-09-02 10:30:00,31.92,32.24,31.75,32.13,348100.0,22.9555,23.1856,22.8332,23.1065,348100.0
2009-09-02 11:00:00,32.11,32.18,31.99,32.1,300300.0,23.0921,23.1424,23.0058,23.0849,300300.0
2009-09-02 11:30:00,32.1,32.19,32.04,32.17,303900.0,23.0849,23.1496,23.0418,23.1353,303900.0
2009-09-02 12:00:00,32.17,32.21,32.05,32.07,231200.0,23.1353,23.164,23.049,23.0633,231200.0
2009-09-02 12:30:00,32.08,32.22,32.08,32.19,137900.0,23.0705,23.1712,23.0705,23.1496,137900.0
2009-09-02 13:00:00,32.19,32.2,32.07,32.13,94400.0,23.1496,23.1568,23.0633,23.1065,94400.0
2009-09-02 13:30:00,32.14,32.14,32.05,32.1,208400.0,23.1137,23.1137,23.049,23.0849,208400.0
2009-09-02 14:00:00,32.11,32.16,32.05,32.12,120400.0,23.0921,23.1281,23.049,23.0993,120400.0
2009-09-02 14:30:00,32.11,32.28,32.1,32.17,289500.0,23.0921,23.2144,23.0849,23.1353,289500.0
2009-09-02 15:00:00,32.17,32.35,32.12,32.32,314300.0,23.1353,23.2647,23.0993,23.2431,314300.0
2009-09-02 15:30:00,32.31,32.37,32.08,32.1,793900.0,23.2359,23.2791,23.0705,23.0849,793900.0
2009-09-03 09:30:00,31.3,31.83,30.6,30.72,1525800.0,22.5096,22.8907,22.0062,22.0925,1525800.0
2009-09-03 10:00:00,30.72,30.89,30.56,30.67,718800.0,22.0925,22.2147,21.9774,22.0565,718800.0
2009-09-03 10:30:00,30.66,30.85,30.55,30.75,501700.0,22.0493,22.186,21.9702,22.1141,501700.0
2009-09-03 11:00:00,30.74,30.9,30.68,30.88,261700.0,22.1069,22.2219,22.0637,22.2075,261700.0
2009-09-03 11:30:00,30.87,30.89,30.69,30.73,202500.0,22.2004,22.2147,22.0709,22.0997,202500.0
2009-09-03 12:00:00,30.71,30.75,30.66,30.71,225900.0,22.0853,22.1141,22.0493,22.0853,225900.0
2009-09-03 12:30:00,30.71,30.73,30.67,30.7,113900.0,22.0853,22.0997,22.0565,22.0781,113900.0
2009-09-03 13:00:00,30.7,30.75,30.65,30.72,180100.0,22.0781,22.1141,22.0421,22.0925,180100.0
2009-09-03 13:30:00,30.72,30.74,30.57,30.65,234400.0,22.0925,22.1069,21.9846,22.0421,234400.0
2009-09-03 14:00:00,30.66,30.71,30.65,30.68,168200.0,22.0493,22.0853,22.0421,22.0637,168200.0
2009-09-03 14:30:00,30.67,30.75,30.6,30.74,167200.0,22.0565,22.1141,22.0062,22.1069,167200.0
2009-09-03 15:00:00,30.74,30.82,30.64,30.71,466800.0,22.1069,22.1644,22.0349,22.0853,466800.0
2009-09-03 15:30:00,30.72,31.01,30.7,30.93,793500.0,22.0925,22.301,22.0781,22.2435,793500.0
2009-09-04 09:30:00,29.71,29.79,29.03,29.05,1557100.0,21.3661,21.4237,20.8771,20.8915,1557100.0
2009-09-04 10:00:00,29.05,29.25,28.76,29.14,989900.0,20.8915,21.0353,20.6829,20.9562,989900.0
2009-09-04 10:30:00,29.15,29.52,29.14,29.46,623600.0,20.9634,21.2295,20.9562,21.1863,623600.0
2009-09-04 11:00:00,29.48,29.52,29.35,29.37,239100.0,21.2007,21.2295,21.1072,21.1216,239100.0
2009-09-04 11:30:00,29.36,29.52,29.29,29.5,242600.0,21.1144,21.2295,21.0641,21.2151,242600.0
2009-09-04 12:00:00,29.51,30.0,29.5,29.88,534700.0,21.2223,21.5747,21.2151,21.4884,534700.0
2009-09-04 12:30:00,29.9,29.93,29.68,29.74,355300.0,21.5028,21.5243,21.3446,21.3877,355300.0
2009-09-04 13:00:00,29.74,29.88,29.72,29.86,283800.0,21.3877,21.4884,21.3733,21.474,283800.0
2009-09-04 13:30:00,29.86,29.95,29.85,29.87,178400.0,21.474,21.5387,21.4668,21.4812,178400.0
2009-09-04 14:00:00,29.87,29.98,29.87,29.88,219900.0,21.4812,21.5603,21.4812,21.4884,219900.0
2009-09-04 14:30:00,29.87,30.05,29.8,30.05,315400.0,21.4812,21.6106,21.4309,21.6106,315400.0
2009-09-04 15:00:00,30.04,30.1,29.88,29.98,312300.0,21.6035,21.6466,21.4884,21.5603,312300.0
2009-09-04 15:30:00,29.98,30.25,29.93,30.22,866100.0,21.5603,21.7545,21.5243,21.7329,866100.0
2009-09-08 09:30:00,30.45,30.62,29.88,29.96,603200.0,21.8983,22.0206,21.4884,21.5459,603200.0
2009-09-08 10:00:00,29.97,30.05,29.67,29.91,464000.0,21.5531,21.6106,21.3374,21.51,464000.0
2009-09-08 10:30:00,29.91,30.09,29.81,29.96,241200.0,21.51,21.6394,21.438,21.5459,241200.0
2009-09-08 11:00:00,29.96,30.07,29.86,29.94,133300.0,21.5459,21.625,21.474,21.5315,133300.0
2009-09-08 11:30:00,29.94,29.94,29.76,29.9,163400.0,21.5315,21.5315,21.4021,21.5028,163400.0
2009-09-08 12:00:00,29.92,30.0,29.83,29.87,117300.0,21.5172,21.5747,21.4524,21.4812,117300.0
2009-09-08 12:30:00,29.88,29.9,29.81,29.83,100500.0,21.4884,21.5028,21.438,21.4524,100500.0
2009-09-08 13:00:00,29.82,29.83,29.68,29.68,220500.0,21.4452,21.4524,21.3446,21.3446,220500.0
2009-09-08 13:30:00,29.68,29.98,29.68,29.98,151600.0,21.3446,21.5603,21.3446,21.5603,151600.0
2009-09-08 14:00:00,29.98,30.01,29.9,29.93,161600.0,21.5603,21.5819,21.5028,21.5243,161600.0
2009-09-08 14:30:00,29.93,30.13,29.93,30.05,171300.0,21.5243,21.6682,21.5243,21.6106,171300.0
2009-09-08 15:00:00,30.05,30.06,29.95,29.99,199600.0,21.6106,21.6178,21.5387,21.5675,199600.0
2009-09-08 15:30:00,29.99,30.19,29.97,30.18,646600.0,21.5675,21.7113,21.5531,21.7041,646600.0
2009-09-09 09:30:00,30.03,30.96,29.89,30.65,412000.0,21.5963,22.2651,21.4956,22.0421,412000.0
2009-09-09 10:00:00,30.65,30.93,30.63,30.78,282200.0,22.0421,22.2435,22.0278,22.1356,282200.0
2009-09-09 10:30:00,30.79,30.94,30.73,30.83,237200.0,22.1428,22.2507,22.0997,22.1716,237200.0
2009-09-09 11:00:00,30.83,30.9,30.65,30.87,163500.0,22.1716,22.2219,22.0421,22.2004,163500.0
2009-09-09 11:30:00,30.88,30.95,30.81,30.85,157700.0,22.2075,22.2579,22.1572,22.186,157700.0
2009-09-09 12:00:00,30.86,30.99,30.82,30.86,156800.0,22.1932,22.2867,22.1644,22.1932,156800.0
2009-09-09 12:30:00,30.87,30.93,30.81,30.89,123400.0,22.2004,22.2435,22.1572,22.2147,123400.0
2009-09-09 13:00:00,30.89,30.93,30.79,30.83,149900.0,22.2147,22.2435,22.1428,22.1716,149900.0
2009-09-09 13:30:00,30.82,30.86,30.63,30.64,156500.0,22.1644,22.1932,22.0278,22.0349,156500.0
2009-09-09 14:00:00,30.64,30.65,30.35,30.46,288000.0,22.0349,22.0421,21.8264,21.9055,288000.0
2009-09-09 14:30:00,30.46,30.51,30.3,30.42,161600.0,21.9055,21.9415,21.7904,21.8767,161600.0
2009-09-09 15:00:00,30.44,30.64,30.41,30.51,202900.0,21.8911,22.0349,21.8695,21.9415,202900.0
2009-09-09 15:30:00,30.52,30.67,30.44,30.61,562400.0,21.9486,22.0565,21.8911,22.0134,562400.0
2009-09-10 09:30:00,30.42,30.85,30.1,30.59,270000.0,21.8767,22.186,21.6466,21.999,270000.0
2009-09-10 10:00:00,30.58,30.62,30.41,30.6,170800.0,21.9918,22.0206,21.8695,22.0062,170800.0
2009-09-10 10:30:00,30.59,30.94,30.55,30.77,291400.0,21.999,22.2507,21.9702,22.1284,291400.0
2009-09-10 11:00:00,30.77,30.99,30.72,30.79,226400.0,22.1284,22.2867,22.0925,22.1428,226400.0
2009-09-10 11:30:00,30.81,30.86,30.71,30.75,72100.0,22.1572,22.1932,22.0853,22.1141,72100.0
2009-09-10 12:00:00,30.75,30.78,30.72,30.74,48800.0,22.1141,22.1356,22.0925,22.1069,48800.0
2009-09-10 12:30:00,30.72,30.73,30.61,30.61,89400.0,22.0925,22.0997,22.0134,22.0134,89400.0
2009-09-10 13:00:00,30.61,30.73,30.58,30.6,226000.0,22.0134,22.0997,21.9918,22.0062,226000.0
2009-09-10 13:30:00,30.59,30.68,30.54,30.66,151400.0,21.999,22.0637,21.963,22.0493,151400.0
2009-09-10 14:00:00,30.66,30.73,30.64,30.68,138500.0,22.0493,22.0997,22.0349,22.0637,138500.0
2009-09-10 14:30:00,30.68,30.68,30.6,30.67,111300.0,22.0637,22.0637,22.0062,22.0565,111300.0
2009-09-10 15:00:00,30.66,30.68,30.54,30.67,226600.0,22.0493,22.0637,21.963,22.0565,226600.0
2009-09-10 15:30:00,30.68,30.7,30.54,30.6,528500.0,22.0637,22.0781,21.963,22.0062,528500.0
2009-09-11 09:30:00,30.65,31.46,30.63,31.33,793300.0,22.0421,22.6247,22.0278,22.5312,793300.0
2009-09-11 10:00:00,31.34,31.56,30.89,31.09,453900.0,22.5384,22.6966,22.2147,22.3586,453900.0
2009-09-11 10:30:00,31.09,31.2,31.03,31.1,232300.0,22.3586,22.4377,22.3154,22.3658,232300.0
2009-09-11 11:00:00,31.1,31.38,31.07,31.26,229100.0,22.3658,22.5671,22.3442,22.4808,229100.0
2009-09-11 11:30:00,31.26,31.3,31.13,31.27,187000.0,22.4808,22.5096,22.3873,22.488,187000.0
2009-09-11 12:00:00,31.27,31.31,31.04,31.05,186000.0,22.488,22.5168,22.3226,22.3298,186000.0
2009-09-11 12:30:00,31.05,31.05,30.79,30.87,371100.0,22.3298,22.3298,22.1428,22.2004,371100.0
2009-09-11 13:00:00,30.87,31.05,30.84,31.0,136600.0,22.2004,22.3298,22.1788,22.2938,136600.0
2009-09-11 13:30:00,31.01,31.11,30.99,31.04,160000.0,22.301,22.373,22.2867,22.3226,160000.0
2009-09-11 14:00:00,31.04,31.23,31.04,31.13,128000.0,22.3226,22.4592,22.3226,22.3873,128000.0
2009-09-11 14:30:00,31.14,31.27,31.14,31.19,112600.0,22.3945,22.488,22.3945,22.4305,112600.0
2009-09-11 15:00:00,31.19,31.43,31.16,31.42,284900.0,22.4305,22.6031,22.4089,22.5959,284900.0
2009-09-11 15:30:00,31.42,31.55,31.33,31.36,879100.0,22.5959,22.6894,22.5312,22.5527,879100.0
2009-09-14 09:30:00,31.37,31.37,30.69,31.09,283800.0,22.5599,22.5599,22.0709,22.3586,283800.0
2009-09-14 10:00:00,31.12,31.18,30.98,31.02,195100.0,22.3801,22.4233,22.2795,22.3082,195100.0
2009-09-14 10:30:00,31.0,31.26,30.97,31.17,172100.0,22.2938,22.4808,22.2723,22.4161,172100.0
2009-09-14 11:00:00,31.16,31.46,31.15,31.45,140200.0,22.4089,22.6247,22.4017,22.6175,140200.0
2009-09-14 11:30:00,31.45,31.6,31.42,31.48,146100.0,22.6175,22.7253,22.5959,22.639,146100.0
2009-09-14 12:00:00,31.49,31.52,31.41,31.49,88400.0,22.6462,22.6678,22.5887,22.6462,88400.0
2009-09-14 12:30:00,31.49,31.49,31.39,31.46,60700.0,22.6462,22.6462,22.5743,22.6247,60700.0
2009-09-14 13:00:00,31.46,31.47,31.34,31.4,78800.0,22.6247,22.6318,22.5384,22.5815,78800.0
2009-09-14 13:30:00,31.4,31.51,31.4,31.45,133600.0,22.5815,22.6606,22.5815,22.6175,133600.0
2009-09-14 14:00:00,31.46,31.59,31.41,31.58,199000.0,22.6247,22.7181,22.5887,22.711,199000.0
2009-09-14 14:30:00,31.59,31.63,31.53,31.59,232000.0,22.7181,22.7469,22.675,22.7181,232000.0
2009-09-14 15:00:00,31.59,31.65,31.51,31.53,282800.0,22.7181,22.7613,22.6606,22.675,282800.0
2009-09-14 15:30:00,31.52,31.56,31.46,31.51,657100.0,22.6678,22.6966,22.6247,22.6606,657100.0
2009-09-15 09:30:00,31.5,31.81,31.23,31.34,240800.0,22.6534,22.8764,22.4592,22.5384,240800.0
2009-09-15 10:00:00,31.35,31.38,30.8,31.24,389700.0,22.5455,22.5671,22.15,22.4664,389700.0
2009-09-15 10:30:00,31.24,31.45,31.08,31.37,372300.0,22.4664,22.6175,22.3514,22.5599,372300.0
2009-09-15 11:00:00,31.37,31.39,31.2,31.21,159500.0,22.5599,22.5743,22.4377,22.4449,159500.0
2009-09-15 11:30:00,31.21,31.52,31.18,31.48,234000.0,22.4449,22.6678,22.4233,22.639,234000.0
2009-09-15 12:00:00,31.46,31.56,31.44,31.48,110000.0,22.6247,22.6966,22.6103,22.639,110000.0
2009-09-15 12:30:00,31.48,31.56,31.39,31.49,148300.0,22.639,22.6966,22.5743,22.6462,148300.0
2009-09-15 13:00:00,31.49,31.65,31.47,31.53,238100.0,22.6462,22.7613,22.6318,22.675,238100.0
2009-09-15 13:30:00,31.53,31.6,31.42,31.59,98100.0,22.675,22.7253,22.5959,22.7181,98100.0
2009-09-15 14:00:00,31.59,31.6,31.42,31.5,92600.0,22.7181,22.7253,22.5959,22.6534,92600.0
2009-09-15 14:30:00,31.5,31.5,31.29,31.3,169300.0,22.6534,22.6534,22.5024,22.5096,169300.0
2009-09-15 15:00:00,31.31,31.5,31.29,31.45,208100.0,22.5168,22.6534,22.5024,22.6175,208100.0
2009-09-15 15:30:00,31.45,31.52,31.38,31.49,416600.0,22.6175,22.6678,22.5671,22.6462,416600.0
2009-09-16 09:30:00,31.48,31.95,31.47,31.75,305000.0,22.639,22.977,22.6318,22.8332,305000.0
2009-09-16 10:00:00,31.76,31.86,31.61,31.76,181200.0,22.8404,22.9123,22.7325,22.8404,181200.0
2009-09-16 10:30:00,31.78,31.88,31.67,31.69,187200.0,22.8548,22.9267,22.7757,22.7901,187200.0
2009-09-16 11:00:00,31.7,31.77,31.59,31.73,210400.0,22.7973,22.8476,22.7181,22.8188,210400.0
2009-09-16 11:30:00,31.74,31.96,31.73,31.89,188500.0,22.826,22.9842,22.8188,22.9339,188500.0
2009-09-16 12:00:00,31.89,31.95,31.75,31.76,201100.0,22.9339,22.977,22.8332,22.8404,201100.0
2009-09-16 12:30:00,31.76,31.82,31.66,31.7,110700.0,22.8404,22.8836,22.7685,22.7973,110700.0
2009-09-16 13:00:00,31.69,32.15,31.68,32.05,453400.0,22.7901,23.1209,22.7829,23.049,453400.0
2009-09-16 13:30:00,32.05,32.43,32.04,32.4,233500.0,23.049,23.3222,23.0418,23.3007,233500.0
2009-09-16 14:00:00,32.4,32.62,32.35,32.57,328600.0,23.3007,23.4589,23.2647,23.4229,328600.0
2009-09-16 14:30:00,32.57,32.71,32.5,32.65,323600.0,23.4229,23.5236,23.3726,23.4805,323600.0
2009-09-16 15:00:00,32.65,32.83,32.63,32.76,527900.0,23.4805,23.6099,23.4661,23.5596,527900.0
2009-09-16 15:30:00,32.75,33.05,32.73,32.99,979100.0,23.5524,23.7681,23.538,23.725,979100.0
2009-09-17 09:30:00,33.01,33.77,33.01,33.77,555800.0,23.7393,24.2859,23.7393,24.2859,555800.0
2009-09-17 10:00:00,33.77,33.85,33.09,33.27,534700.0,24.2859,24.3434,23.7969,23.9263,534700.0
2009-09-17 10:30:00,33.27,34.0,33.27,33.8,376600.0,23.9263,24.4513,23.9263,24.3075,376600.0
2009-09-17 11:00:00,33.8,34.25,33.78,34.25,279100.0,24.3075,24.6311,24.2931,24.6311,279100.0
2009-09-17 11:30:00,34.25,34.35,33.97,34.04,436100.0,24.6311,24.703,24.4297,24.4801,436100.0
2009-09-17 12:00:00,34.06,34.1,33.8,34.05,270700.0,24.4945,24.5232,24.3075,24.4873,270700.0
2009-09-17 12:30:00,34.02,34.04,33.8,33.85,249000.0,24.4657,24.4801,24.3075,24.3434,249000.0
2009-09-17 13:00:00,33.84,33.99,33.8,33.94,247900.0,24.3362,24.4441,24.3075,24.4082,247900.0
2009-09-17 13:30:00,33.94,34.03,33.79,33.98,266800.0,24.4082,24.4729,24.3003,24.4369,266800.0
2009-09-17 14:00:00,33.99,33.99,33.8,33.95,199200.0,24.4441,24.4441,24.3075,24.4154,199200.0
2009-09-17 14:30:00,33.96,34.23,33.93,34.15,238600.0,24.4225,24.6167,24.401,24.5592,238600.0
2009-09-17 15:00:00,34.15,34.31,34.11,34.12,543200.0,24.5592,24.6743,24.5304,24.5376,543200.0
2009-09-17 15:30:00,34.12,34.17,34.02,34.03,882700.0,24.5376,24.5736,24.4657,24.4729,882700.0
2009-09-18 09:30:00,34.17,34.29,33.36,33.49,478300.0,24.5736,24.6599,23.9911,24.0845,478300.0
2009-09-18 10:00:00,33.5,33.72,33.41,33.48,291200.0,24.0917,24.2499,24.027,24.0774,291200.0
2009-09-18 10:30:00,33.47,33.78,33.39,33.73,304500.0,24.0702,24.2931,24.0126,24.2571,304500.0
2009-09-18 11:00:00,33.74,33.83,33.69,33.75,100800.0,24.2643,24.3291,24.2284,24.2715,100800.0
2009-09-18 11:30:00,33.73,34.0,33.68,33.88,108500.0,24.2571,24.4513,24.2212,24.365,108500.0
2009-09-18 12:00:00,33.88,34.02,33.79,34.01,103700.0,24.365,24.4657,24.3003,24.4585,103700.0
2009-09-18 12:30:00,34.0,34.21,33.92,34.2,175500.0,24.4513,24.6023,24.3938,24.5951,175500.0
2009-09-18 13:00:00,34.2,34.22,34.03,34.14,92100.0,24.5951,24.6095,24.4729,24.552,92100.0
2009-09-18 13:30:00,34.13,34.17,34.05,34.15,81500.0,24.5448,24.5736,24.4873,24.5592,81500.0
2009-09-18 14:00:00,34.14,34.25,34.14,34.22,93900.0,24.552,24.6311,24.552,24.6095,93900.0
2009-09-18 14:30:00,34.22,34.28,34.12,34.22,149100.0,24.6095,24.6527,24.5376,24.6095,149100.0
2009-09-18 15:00:00,34.21,34.39,34.17,34.39,233500.0,24.6023,24.7318,24.5736,24.7318,233500.0
2009-09-18 15:30:00,34.39,34.46,34.26,34.28,1038300.0,24.7318,24.7821,24.6383,24.6527,1038300.0
2009-09-21 09:30:00,33.06,33.38,33.0,33.0,647900.0,23.7753,24.0054,23.7322,23.7322,647900.0
2009-09-21 10:00:00,33.0,33.22,32.8,33.19,510200.0,23.7322,23.8904,23.5883,23.8688,510200.0
2009-09-21 10:30:00,33.19,33.25,32.93,33.1,437300.0,23.8688,23.9119,23.6818,23.8041,437300.0
2009-09-21 11:00:00,33.1,33.43,33.02,33.37,338000.0,23.8041,24.0414,23.7465,23.9982,338000.0
2009-09-21 11:30:00,33.38,33.64,33.14,33.21,233700.0,24.0054,24.1924,23.8328,23.8832,233700.0
2009-09-21 12:00:00,33.19,33.39,33.19,33.29,160300.0,23.8688,24.0126,23.8688,23.9407,160300.0
2009-09-21 12:30:00,33.29,33.38,33.25,33.27,164800.0,23.9407,24.0054,23.9119,23.9263,164800.0
2009-09-21 13:00:00,33.27,33.31,33.15,33.27,138300.0,23.9263,23.9551,23.84,23.9263,138300.0
2009-09-21 13:30:00,33.27,33.27,33.16,33.25,216000.0,23.9263,23.9263,23.8472,23.9119,216000.0
2009-09-21 14:00:00,33.24,33.35,33.19,33.24,166400.0,23.9048,23.9839,23.8688,23.9048,166400.0
2009-09-21 14:30:00,33.25,33.42,33.23,33.33,188800.0,23.9119,24.0342,23.8976,23.9695,188800.0
2009-09-21 15:00:00,33.33,33.49,33.3,33.43,242800.0,23.9695,24.0845,23.9479,24.0414,242800.0
2009-09-21 15:30:00,33.43,33.46,33.25,33.41,614600.0,24.0414,24.063,23.9119,24.027,614600.0
2009-09-22 09:30:00,33.67,33.8,33.46,33.6,255200.0,24.214,24.3075,24.063,24.1637,255200.0
2009-09-22 10:00:00,33.59,33.6,33.33,33.38,275800.0,24.1565,24.1637,23.9695,24.0054,275800.0
2009-09-22 10:30:00,33.37,33.48,33.3,33.42,233300.0,23.9982,24.0774,23.9479,24.0342,233300.0
2009-09-22 11:00:00,33.45,33.53,33.34,33.49,210700.0,24.0558,24.1133,23.9767,24.0845,210700.0
2009-09-22 11:30:00,33.49,33.57,33.45,33.57,89400.0,24.0845,24.1421,24.0558,24.1421,89400.0
2009-09-22 12:00:00,33.56,33.75,33.56,33.62,138300.0,24.1349,24.2715,24.1349,24.178,138300.0
2009-09-22 12:30:00,33.63,33.67,33.49,33.54,112800.0,24.1852,24.214,24.0845,24.1205,112800.0
2009-09-22 13:00:00,33.54,33.61,33.45,33.53,169600.0,24.1205,24.1708,24.0558,24.1133,169600.0
2009-09-22 13:30:00,33.53,33.54,33.45,33.46,138700.0,24.1133,24.1205,24.0558,24.063,138700.0
2009-09-22 14:00:00,33.46,33.5,33.06,33.4,755100.0,24.063,24.0917,23.7753,24.0198,755100.0
2009-09-22 14:30:00,33.4,33.6,33.39,33.57,280600.0,24.0198,24.1637,24.0126,24.1421,280600.0
2009-09-22 15:00:00,33.58,33.58,33.41,33.51,293400.0,24.1493,24.1493,24.027,24.0989,293400.0
2009-09-22 15:30:00,33.52,33.56,33.48,33.5,389400.0,24.1061,24.1349,24.0774,24.0917,389400.0
2009-09-23 09:30:00,33.26,33.54,33.05,33.07,214100.0,23.9191,24.1205,23.7681,23.7825,214100.0
2009-09-23 10:00:00,33.07,33.28,33.0,33.28,198800.0,23.7825,23.9335,23.7322,23.9335,198800.0
2009-09-23 10:30:00,33.27,33.37,33.09,33.28,158700.0,23.9263,23.9982,23.7969,23.9335,158700.0
2009-09-23 11:00:00,33.28,33.28,33.03,33.07,140100.0,23.9335,23.9335,23.7537,23.7825,140100.0
2009-09-23 11:30:00,33.09,33.23,33.08,33.22,62800.0,23.7969,23.8976,23.7897,23.8904,62800.0
2009-09-23 12:00:00,33.22,33.37,33.22,33.36,96700.0,23.8904,23.9982,23.8904,23.9911,96700.0
2009-09-23 12:30:00,33.36,33.45,33.29,33.45,92800.0,23.9911,24.0558,23.9407,24.0558,92800.0
2009-09-23 13:00:00,33.44,33.56,33.39,33.56,233200.0,24.0486,24.1349,24.0126,24.1349,233200.0
2009-09-23 13:30:00,33.56,33.69,33.53,33.67,160900.0,24.1349,24.2284,24.1133,24.214,160900.0
2009-09-23 14:00:00,33.67,33.95,33.65,33.81,327400.0,24.214,24.4154,24.1996,24.3147,327400.0
2009-09-23 14:30:00,33.8,33.95,33.62,33.67,222500.0,24.3075,24.4154,24.178,24.214,222500.0
2009-09-23 15:00:00,33.69,33.82,33.35,33.37,333400.0,24.2284,24.3219,23.9839,23.9982,333400.0
2009-09-23 15:30:00,33.36,33.36,32.93,33.0,737300.0,23.9911,23.9911,23.6818,23.7322,737300.0
2009-09-24 09:30:00,33.21,33.47,32.87,33.08,370400.0,23.8832,24.0702,23.6387,23.7897,370400.0
2009-09-24 10:00:00,33.08,33.08,32.46,32.61,492600.0,23.7897,23.7897,23.3438,23.4517,492600.0
2009-09-24 10:30:00,32.6,32.61,32.37,32.43,295300.0,23.4445,23.4517,23.2791,23.3222,295300.0
2009-09-24 11:00:00,32.44,32.97,32.44,32.85,341700.0,23.3294,23.7106,23.3294,23.6243,341700.0
2009-09-24 11:30:00,32.85,32.95,32.65,32.73,184100.0,23.6243,23.6962,23.4805,23.538,184100.0
2009-09-24 12:00:00,32.73,32.74,32.52,32.55,177900.0,23.538,23.5452,23.387,23.4085,177900.0
2009-09-24 12:30:00,32.55,32.71,32.52,32.52,206500.0,23.4085,23.5236,23.387,23.387,206500.0
2009-09-24 13:00:00,32.53,32.7,32.5,32.52,157500.0,23.3942,23.5164,23.3726,23.387,157500.0
2009-09-24 13:30:00,32.52,32.52,32.25,32.29,221000.0,23.387,23.387,23.1928,23.2216,221000.0
2009-09-24 14:00:00,32.28,32.44,32.23,32.44,247100.0,23.2144,23.3294,23.1784,23.3294,247100.0
2009-09-24 14:30:00,32.44,32.67,32.41,32.67,280000.0,23.3294,23.4948,23.3079,23.4948,280000.0
2009-09-24 15:00:00,32.66,32.7,32.5,32.59,349100.0,23.4876,23.5164,23.3726,23.4373,349100.0
2009-09-24 15:30:00,32.59,32.64,32.43,32.51,691400.0,23.4373,23.4733,23.3222,23.3798,691400.0
2009-09-25 09:30:00,32.06,32.43,31.86,32.08,591500.0,23.0561,23.3222,22.9123,23.0705,591500.0
2009-09-25 10:00:00,32.09,32.2,31.9,31.95,436700.0,23.0777,23.1568,22.9411,22.977,436700.0
2009-09-25 10:30:00,31.95,32.03,31.62,31.8,428500.0,22.977,23.0346,22.7397,22.8692,428500.0
2009-09-25 11:00:00,31.8,31.96,31.77,31.84,237700.0,22.8692,22.9842,22.8476,22.8979,237700.0
2009-09-25 11:30:00,31.84,31.99,31.83,31.93,171200.0,22.8979,23.0058,22.8907,22.9627,171200.0
2009-09-25 12:00:00,31.92,31.96,31.77,31.81,232000.0,22.9555,22.9842,22.8476,22.8764,232000.0
2009-09-25 12:30:00,31.81,31.88,31.76,31.77,87500.0,22.8764,22.9267,22.8404,22.8476,87500.0
2009-09-25 13:00:00,31.77,31.78,31.63,31.72,221300.0,22.8476,22.8548,22.7469,22.8116,221300.0
2009-09-25 13:30:00,31.72,31.9,31.63,31.9,131100.0,22.8116,22.9411,22.7469,22.9411,131100.0
2009-09-25 14:00:00,31.9,31.99,31.8,31.8,146600.0,22.9411,23.0058,22.8692,22.8692,146600.0
2009-09-25 14:30:00,31.8,31.96,31.77,31.94,204100.0,22.8692,22.9842,22.8476,22.9699,204100.0
2009-09-25 15:00:00,31.94,31.95,31.77,31.8,224300.0,22.9699,22.977,22.8476,22.8692,224300.0
2009-09-25 15:30:00,31.8,31.81,31.68,31.76,530500.0,22.8692,22.8764,22.7829,22.8404,530500.0
2009-09-28 09:30:00,31.69,32.5,31.69,32.46,342500.0,22.7901,23.3726,22.7901,23.3438,342500.0
2009-09-28 10:00:00,32.47,32.67,32.36,32.39,261600.0,23.351,23.4948,23.2719,23.2935,261600.0
2009-09-28 10:30:00,32.38,32.5,32.38,32.46,288900.0,23.2863,23.3726,23.2863,23.3438,288900.0
2009-09-28 11:00:00,32.47,32.82,32.46,32.82,264400.0,23.351,23.6027,23.3438,23.6027,264400.0
2009-09-28 11:30:00,32.8,32.92,32.79,32.9,203900.0,23.5883,23.6746,23.5811,23.6602,203900.0
2009-09-28 12:00:00,32.89,32.92,32.8,32.81,118000.0,23.653,23.6746,23.5883,23.5955,118000.0
2009-09-28 12:30:00,32.8,32.81,32.42,32.7,152000.0,23.5883,23.5955,23.315,23.5164,152000.0
2009-09-28 13:00:00,32.7,32.76,32.65,32.72,185400.0,23.5164,23.5596,23.4805,23.5308,185400.0
2009-09-28 13:30:00,32.73,32.86,32.73,32.81,119800.0,23.538,23.6315,23.538,23.5955,119800.0
2009-09-28 14:00:00,32.81,32.85,32.54,32.59,219800.0,23.5955,23.6243,23.4013,23.4373,219800.0
2009-09-28 14:30:00,32.59,32.64,32.53,32.55,161800.0,23.4373,23.4733,23.3942,23.4085,161800.0
2009-09-28 15:00:00,32.55,32.58,32.47,32.48,231600.0,23.4085,23.4301,23.351,23.3582,231600.0
2009-09-28 15:30:00,32.48,32.65,32.47,32.62,459700.0,23.3582,23.4805,23.351,23.4589,459700.0
2009-09-29 09:30:00,32.69,33.45,32.69,33.37,462300.0,23.5092,24.0558,23.5092,23.9982,462300.0
2009-09-29 10:00:00,33.36,33.37,32.78,32.85,493000.0,23.9911,23.9982,23.5739,23.6243,493000.0
2009-09-29 10:30:00,32.83,32.97,32.66,32.77,293800.0,23.6099,23.7106,23.4876,23.5668,293800.0
2009-09-29 11:00:00,32.77,32.88,32.65,32.86,136900.0,23.5668,23.6459,23.4805,23.6315,136900.0
2009-09-29 11:30:00,32.86,32.93,32.64,32.93,176200.0,23.6315,23.6818,23.4733,23.6818,176200.0
2009-09-29 12:00:00,32.92,32.98,32.8,32.91,111800.0,23.6746,23.7178,23.5883,23.6674,111800.0
2009-09-29 12:30:00,32.91,33.13,32.85,33.13,160000.0,23.6674,23.8256,23.6243,23.8256,160000.0
2009-09-29 13:00:00,33.14,33.3,33.13,33.2,172400.0,23.8328,23.9479,23.8256,23.876,172400.0
2009-09-29 13:30:00,33.2,33.24,33.1,33.18,232600.0,23.876,23.9048,23.8041,23.8616,232600.0
2009-09-29 14:00:00,33.17,33.18,33.13,33.13,114800.0,23.8544,23.8616,23.8256,23.8256,114800.0
2009-09-29 14:30:00,33.13,33.21,33.12,33.14,139700.0,23.8256,23.8832,23.8185,23.8328,139700.0
2009-09-29 15:00:00,33.14,33.33,33.14,33.31,198000.0,23.8328,23.9695,23.8328,23.9551,198000.0
2009-09-29 15:30:00,33.3,33.44,33.25,33.27,927800.0,23.9479,24.0486,23.9119,23.9263,927800.0
2009-09-30 09:30:00,33.53,33.54,32.75,32.79,411200.0,24.1133,24.1205,23.5524,23.5811,411200.0
2009-09-30 10:00:00,32.8,33.03,32.79,32.88,251900.0,23.5883,23.7537,23.5811,23.6459,251900.0
2009-09-30 10:30:00,32.89,32.98,32.72,32.85,195100.0,23.653,23.7178,23.5308,23.6243,195100.0
2009-09-30 11:00:00,32.85,33.05,32.83,32.97,193100.0,23.6243,23.7681,23.6099,23.7106,193100.0
2009-09-30 11:30:00,32.97,33.08,32.8,33.0,158500.0,23.7106,23.7897,23.5883,23.7322,158500.0
2009-09-30 12:00:00,33.01,33.12,32.88,32.95,150200.0,23.7393,23.8185,23.6459,23.6962,150200.0
2009-09-30 12:30:00,32.96,33.33,32.96,33.28,122400.0,23.7034,23.9695,23.7034,23.9335,122400.0
2009-09-30 13:00:00,33.26,33.42,33.02,33.08,321200.0,23.9191,24.0342,23.7465,23.7897,321200.0
2009-09-30 13:30:00,33.07,33.1,32.94,32.97,258700.0,23.7825,23.8041,23.689,23.7106,258700.0
2009-09-30 14:00:00,32.97,33.03,32.95,33.0,120000.0,23.7106,23.7537,23.6962,23.7322,120000.0
2009-09-30 14:30:00,33.0,33.11,32.84,32.85,220200.0,23.7322,23.8113,23.6171,23.6243,220200.0
2009-09-30 15:00:00,32.83,32.87,32.65,32.76,339200.0,23.6099,23.6387,23.4805,23.5596,339200.0
2009-09-30 15:30:00,32.76,32.96,32.63,32.86,871700.0,23.5596,23.7034,23.4661,23.6315,871700.0
2009-10-01 09:30:00,32.68,32.83,32.46,32.54,235000.0,23.502,23.6099,23.3438,23.4013,235000.0
2009-10-01 10:00:00,32.56,32.63,32.11,32.27,316200.0,23.4157,23.4661,23.0921,23.2072,316200.0
2009-10-01 10:30:00,32.26,32.31,32.05,32.13,348800.0,23.2,23.2359,23.049,23.1065,348800.0
2009-10-01 11:00:00,32.14,32.14,31.75,31.75,336800.0,23.1137,23.1137,22.8332,22.8332,336800.0
2009-10-01 11:30:00,31.75,31.85,31.66,31.83,233800.0,22.8332,22.9051,22.7685,22.8907,233800.0
2009-10-01 12:00:00,31.83,31.93,31.73,31.93,286300.0,22.8907,22.9627,22.8188,22.9627,286300.0
2009-10-01 12:30:00,31.92,32.06,31.9,31.92,179500.0,22.9555,23.0561,22.9411,22.9555,179500.0
2009-10-01 13:00:00,31.89,31.91,31.74,31.77,150300.0,22.9339,22.9483,22.826,22.8476,150300.0
2009-10-01 13:30:00,31.77,32.08,31.76,32.03,161700.0,22.8476,23.0705,22.8404,23.0346,161700.0
2009-10-01 14:00:00,32.04,32.44,32.02,32.35,243000.0,23.0418,23.3294,23.0274,23.2647,243000.0
2009-10-01 14:30:00,32.35,32.35,32.11,32.13,147700.0,23.2647,23.2647,23.0921,23.1065,147700.0
2009-10-01 15:00:00,32.11,32.12,31.89,31.91,214200.0,23.0921,23.0993,22.9339,22.9483,214200.0
2009-10-01 15:30:00,31.91,32.0,31.62,31.67,694000.0,22.9483,23.013,22.7397,22.7757,694000.0
2009-10-02 09:30:00,31.1,31.65,30.94,31.49,409800.0,22.3658,22.7613,22.2507,22.6462,409800.0
2009-10-02 10:00:00,31.49,31.54,30.99,31.24,701800.0,22.6462,22.6822,22.2867,22.4664,701800.0
2009-10-02 10:30:00,31.25,31.47,30.87,31.04,540400.0,22.4736,22.6318,22.2004,22.3226,540400.0
2009-10-02 11:00:00,31.04,31.17,30.95,31.1,202700.0,22.3226,22.4161,22.2579,22.3658,202700.0
2009-10-02 11:30:00,31.12,31.23,30.95,31.03,179200.0,22.3801,22.4592,22.2579,22.3154,179200.0
2009-10-02 12:00:00,31.06,31.21,30.99,31.19,181500.0,22.337,22.4449,22.2867,22.4305,181500.0
2009-10-02 12:30:00,31.2,31.25,30.98,31.11,114200.0,22.4377,22.4736,22.2795,22.373,114200.0
2009-10-02 13:00:00,31.13,31.22,31.1,31.15,160300.0,22.3873,22.4521,22.3658,22.4017,160300.0
2009-10-02 13:30:00,31.15,31.18,30.98,30.98,138700.0,22.4017,22.4233,22.2795,22.2795,138700.0
2009-10-02 14:00:00,30.98,30.99,30.87,30.9,232200.0,22.2795,22.2867,22.2004,22.2219,232200.0
2009-10-02 14:30:00,30.9,30.92,30.82,30.86,248300.0,22.2219,22.2363,22.1644,22.1932,248300.0
2009-10-02 15:00:00,30.85,30.86,30.69,30.7,311900.0,22.186,22.1932,22.0709,22.0781,311900.0
2009-10-02 15:30:00,30.71,30.71,30.52,30.57,760500.0,22.0853,22.0853,21.9486,21.9846,760500.0
2009-10-05 09:30:00,30.92,30.92,30.23,30.58,842800.0,22.2363,22.2363,21.7401,21.9918,842800.0
2009-10-05 10:00:00,30.59,30.72,30.41,30.5,446700.0,21.999,22.0925,21.8695,21.9343,446700.0
2009-10-05 10:30:00,30.5,30.57,30.23,30.42,498500.0,21.9343,21.9846,21.7401,21.8767,498500.0
2009-10-05 11:00:00,30.44,30.53,30.17,30.25,405900.0,21.8911,21.9558,21.6969,21.7545,405900.0
2009-10-05 11:30:00,30.25,30.43,30.22,30.39,513900.0,21.7545,21.8839,21.7329,21.8552,513900.0
2009-10-05 12:00:00,30.4,30.4,30.06,30.09,322300.0,21.8624,21.8624,21.6178,21.6394,322300.0
2009-10-05 12:30:00,30.09,30.29,30.01,30.28,407000.0,21.6394,21.7832,21.5819,21.7761,407000.0
2009-10-05 13:00:00,30.28,30.51,30.24,30.5,361400.0,21.7761,21.9415,21.7473,21.9343,361400.0
2009-10-05 13:30:00,30.51,30.72,30.43,30.49,263400.0,21.9415,22.0925,21.8839,21.9271,263400.0
2009-10-05 14:00:00,30.49,30.51,30.28,30.35,339000.0,21.9271,21.9415,21.7761,21.8264,339000.0
2009-10-05 14:30:00,30.36,30.62,30.36,30.57,588500.0,21.8336,22.0206,21.8336,21.9846,588500.0
2009-10-05 15:00:00,30.57,30.83,30.57,30.72,781600.0,21.9846,22.1716,21.9846,22.0925,781600.0
2009-10-05 15:30:00,30.72,30.73,30.56,30.6,1004100.0,22.0925,22.0997,21.9774,22.0062,1004100.0
2009-10-06 09:30:00,31.13,31.36,30.92,31.21,570300.0,22.3873,22.5527,22.2363,22.4449,570300.0
2009-10-06 10:00:00,31.21,31.29,30.98,31.04,443300.0,22.4449,22.5024,22.2795,22.3226,443300.0
2009-10-06 10:30:00,31.03,31.1,30.93,31.05,430000.0,22.3154,22.3658,22.2435,22.3298,430000.0
2009-10-06 11:00:00,31.06,31.1,31.0,31.05,458500.0,22.337,22.3658,22.2938,22.3298,458500.0
2009-10-06 11:30:00,31.06,31.07,30.94,31.0,358300.0,22.337,22.3442,22.2507,22.2938,358300.0
2009-10-06 12:00:00,31.0,31.11,30.98,31.09,294200.0,22.2938,22.373,22.2795,22.3586,294200.0
2009-10-06 12:30:00,31.09,31.62,31.09,31.18,867300.0,22.3586,22.7397,22.3586,22.4233,867300.0
2009-10-06 13:00:00,31.17,31.41,31.12,31.33,260900.0,22.4161,22.5887,22.3801,22.5312,260900.0
2009-10-06 13:30:00,31.33,31.45,31.2,31.3,1842000.0,22.5312,22.6175,22.4377,22.5096,1842000.0
2009-10-06 14:00:00,31.3,31.34,31.09,31.17,833000.0,22.5096,22.5384,22.3586,22.4161,833000.0
2009-10-06 14:30:00,31.17,31.4,31.16,31.32,470500.0,22.4161,22.5815,22.4089,22.524,470500.0
2009-10-06 15:00:00,31.32,31.59,31.3,31.55,442000.0,22.524,22.7181,22.5096,22.6894,442000.0
2009-10-06 15:30:00,31.55,31.56,31.38,31.51,987500.0,22.6894,22.6966,22.5671,22.6606,987500.0
2009-10-07 09:30:00,32.39,33.01,32.13,32.39,1059600.0,23.2935,23.7393,23.1065,23.2935,1059600.0
2009-10-07 10:00:00,32.38,32.62,32.15,32.62,604100.0,23.2863,23.4589,23.1209,23.4589,604100.0
2009-10-07 10:30:00,32.61,32.68,32.46,32.64,360900.0,23.4517,23.502,23.3438,23.4733,360900.0
2009-10-07 11:00:00,32.63,32.87,32.56,32.65,634600.0,23.4661,23.6387,23.4157,23.4805,634600.0
2009-10-07 11:30:00,32.65,32.72,32.55,32.6,337500.0,23.4805,23.5308,23.4085,23.4445,337500.0
2009-10-07 12:00:00,32.6,32.67,32.49,32.59,242300.0,23.4445,23.4948,23.3654,23.4373,242300.0
2009-10-07 12:30:00,32.59,32.63,32.45,32.5,224200.0,23.4373,23.4661,23.3366,23.3726,224200.0
2009-10-07 13:00:00,32.51,32.53,32.37,32.51,214600.0,23.3798,23.3942,23.2791,23.3798,214600.0
2009-10-07 13:30:00,32.51,32.56,32.41,32.45,157900.0,23.3798,23.4157,23.3079,23.3366,157900.0
2009-10-07 14:00:00,32.45,32.56,32.4,32.56,193300.0,23.3366,23.4157,23.3007,23.4157,193300.0
2009-10-07 14:30:00,32.56,32.62,32.43,32.62,237300.0,23.4157,23.4589,23.3222,23.4589,237300.0
2009-10-07 15:00:00,32.62,32.7,32.6,32.62,359000.0,23.4589,23.5164,23.4445,23.4589,359000.0
2009-10-07 15:30:00,32.61,32.73,32.5,32.68,915800.0,23.4517,23.538,23.3726,23.502,915800.0
2009-10-08 09:30:00,33.64,34.8,33.64,34.24,1948900.0,24.1924,25.0266,24.1924,24.6239,1948900.0
2009-10-08 10:00:00,34.24,34.67,34.15,34.56,1115900.0,24.6239,24.9331,24.5592,24.854,1115900.0
2009-10-08 10:30:00,34.55,35.0,34.46,34.84,585500.0,24.8468,25.1705,24.7821,25.0554,585500.0
2009-10-08 11:00:00,34.85,35.1,34.73,34.97,468300.0,25.0626,25.2424,24.9763,25.1489,468300.0
2009-10-08 11:30:00,34.97,35.03,34.84,34.99,269100.0,25.1489,25.192,25.0554,25.1633,269100.0
2009-10-08 12:00:00,34.99,35.2,34.87,35.13,271600.0,25.1633,25.3143,25.077,25.264,271600.0
2009-10-08 12:30:00,35.13,35.13,34.61,34.71,1206200.0,25.264,25.264,24.89,24.9619,1206200.0
2009-10-08 13:00:00,34.7,34.75,34.54,34.66,314200.0,24.9547,24.9907,24.8397,24.926,314200.0
2009-10-08 13:30:00,34.67,34.67,34.35,34.61,494900.0,24.9331,24.9331,24.703,24.89,494900.0
2009-10-08 14:00:00,34.61,34.65,34.3,34.3,596500.0,24.89,24.9188,24.6671,24.6671,596500.0
2009-10-08 14:30:00,34.31,34.5,34.22,34.41,506300.0,24.6743,24.8109,24.6095,24.7462,506300.0
2009-10-08 15:00:00,34.41,34.53,34.3,34.31,481900.0,24.7462,24.8325,24.6671,24.6743,481900.0
2009-10-08 15:30:00,34.3,34.48,34.28,34.37,1712300.0,24.6671,24.7965,24.6527,24.7174,1712300.0
2009-10-09 09:30:00,34.1,34.43,34.03,34.42,538000.0,24.5232,24.7605,24.4729,24.7534,538000.0
2009-10-09 10:00:00,34.42,34.64,34.29,34.39,331100.0,24.7534,24.9116,24.6599,24.7318,331100.0
2009-10-09 10:30:00,34.39,34.44,34.28,34.41,184100.0,24.7318,24.7677,24.6527,24.7462,184100.0
2009-10-09 11:00:00,34.41,34.53,34.38,34.42,338000.0,24.7462,24.8325,24.7246,24.7534,338000.0
2009-10-09 11:30:00,34.42,34.45,34.08,34.13,419000.0,24.7534,24.7749,24.5088,24.5448,419000.0
2009-10-09 12:00:00,34.13,34.16,33.97,34.04,178700.0,24.5448,24.5664,24.4297,24.4801,178700.0
2009-10-09 12:30:00,34.04,34.32,33.98,34.32,144000.0,24.4801,24.6814,24.4369,24.6814,144000.0
2009-10-09 13:00:00,34.31,34.46,34.31,34.45,155200.0,24.6743,24.7821,24.6743,24.7749,155200.0
2009-10-09 13:30:00,34.44,34.45,34.35,34.4,198400.0,24.7677,24.7749,24.703,24.739,198400.0
2009-10-09 14:00:00,34.4,34.49,34.36,34.48,239500.0,24.739,24.8037,24.7102,24.7965,239500.0
2009-10-09 14:30:00,34.48,34.69,34.45,34.68,255300.0,24.7965,24.9475,24.7749,24.9403,255300.0
2009-10-09 15:00:00,34.68,34.78,34.63,34.74,358600.0,24.9403,25.0123,24.9044,24.9835,358600.0
2009-10-09 15:30:00,34.74,34.86,34.67,34.82,833700.0,24.9835,25.0698,24.9331,25.041,833700.0
2009-10-12 09:30:00,35.65,36.24,35.57,35.93,793800.0,25.6379,26.0622,25.5804,25.8393,793800.0
2009-10-12 10:00:00,35.93,36.05,35.82,35.94,381300.0,25.8393,25.9256,25.7602,25.8465,381300.0
2009-10-12 10:30:00,35.93,36.18,35.9,36.18,348700.0,25.8393,26.0191,25.8177,26.0191,348700.0
2009-10-12 11:00:00,36.18,36.19,36.09,36.12,286500.0,26.0191,26.0263,25.9543,25.9759,286500.0
2009-10-12 11:30:00,36.11,36.18,35.96,35.96,251600.0,25.9687,26.0191,25.8609,25.8609,251600.0
2009-10-12 12:00:00,35.96,36.0,35.88,35.89,229800.0,25.8609,25.8896,25.8033,25.8105,229800.0
2009-10-12 12:30:00,35.89,35.92,35.88,35.9,160600.0,25.8105,25.8321,25.8033,25.8177,160600.0
2009-10-12 13:00:00,35.9,35.92,35.81,35.82,272100.0,25.8177,25.8321,25.753,25.7602,272100.0
2009-10-12 13:30:00,35.82,35.83,35.62,35.67,283900.0,25.7602,25.7674,25.6163,25.6523,283900.0
2009-10-12 14:00:00,35.68,35.81,35.56,35.57,405900.0,25.6595,25.753,25.5732,25.5804,405900.0
2009-10-12 14:30:00,35.56,35.57,35.22,35.37,434300.0,25.5732,25.5804,25.3287,25.4366,434300.0
2009-10-12 15:00:00,35.36,35.67,35.36,35.55,344800.0,25.4294,25.6523,25.4294,25.566,344800.0
2009-10-12 15:30:00,35.56,35.7,35.5,35.62,875500.0,25.5732,25.6739,25.53,25.6163,875500.0
2009-10-13 09:30:00,35.58,35.88,35.23,35.5,310100.0,25.5876,25.8033,25.3359,25.53,310100.0
2009-10-13 10:00:00,35.5,36.03,35.38,35.98,328100.0,25.53,25.9112,25.4437,25.8752,328100.0
2009-10-13 10:30:00,35.99,36.24,35.82,36.23,363000.0,25.8824,26.0622,25.7602,26.055,363000.0
2009-10-13 11:00:00,36.2,36.32,36.13,36.19,547700.0,26.0335,26.1198,25.9831,26.0263,547700.0
2009-10-13 11:30:00,36.18,36.49,36.17,36.39,348000.0,26.0191,26.242,26.0119,26.1701,348000.0
2009-10-13 12:00:00,36.4,36.42,36.28,36.34,224800.0,26.1773,26.1917,26.091,26.1341,224800.0
2009-10-13 12:30:00,36.34,36.36,36.29,36.35,176700.0,26.1341,26.1485,26.0982,26.1413,176700.0
2009-10-13 13:00:00,36.36,36.4,36.3,36.33,171300.0,26.1485,26.1773,26.1054,26.1269,171300.0
2009-10-13 13:30:00,36.34,36.35,36.14,36.26,247300.0,26.1341,26.1413,25.9903,26.0766,247300.0
2009-10-13 14:00:00,36.25,36.38,36.13,36.33,286900.0,26.0694,26.1629,25.9831,26.1269,286900.0
2009-10-13 14:30:00,36.33,36.36,36.23,36.25,230300.0,26.1269,26.1485,26.055,26.0694,230300.0
2009-10-13 15:00:00,36.24,36.32,36.21,36.23,319900.0,26.0622,26.1198,26.0406,26.055,319900.0
2009-10-13 15:30:00,36.23,36.39,36.22,36.37,874500.0,26.055,26.1701,26.0478,26.1557,874500.0
2009-10-14 09:30:00,36.95,37.1,36.5,36.71,460900.0,26.5728,26.6807,26.2492,26.4002,460900.0
2009-10-14 10:00:00,36.7,36.72,36.27,36.4,614800.0,26.393,26.4074,26.0838,26.1773,614800.0
2009-10-14 10:30:00,36.4,36.57,36.39,36.54,203500.0,26.1773,26.2995,26.1701,26.278,203500.0
2009-10-14 11:00:00,36.54,36.76,36.54,36.66,240400.0,26.278,26.4362,26.278,26.3643,240400.0
2009-10-14 11:30:00,36.65,36.69,36.58,36.61,130400.0,26.3571,26.3858,26.3067,26.3283,130400.0
2009-10-14 12:00:00,36.62,36.78,36.6,36.7,178500.0,26.3355,26.4506,26.3211,26.393,178500.0
2009-10-14 12:30:00,36.71,36.71,36.6,36.62,149400.0,26.4002,26.4002,26.3211,26.3355,149400.0
2009-10-14 13:00:00,36.61,36.92,36.61,36.83,244300.0,26.3283,26.5512,26.3283,26.4865,244300.0
2009-10-14 13:30:00,36.83,36.95,36.8,36.86,221300.0,26.4865,26.5728,26.465,26.5081,221300.0
2009-10-14 14:00:00,36.86,37.07,36.82,36.94,207000.0,26.5081,26.6591,26.4793,26.5656,207000.0
2009-10-14 14:30:00,36.94,36.94,36.81,36.88,222200.0,26.5656,26.5656,26.4721,26.5225,222200.0
2009-10-14 15:00:00,36.88,37.03,36.88,37.0,348000.0,26.5225,26.6304,26.5225,26.6088,348000.0
2009-10-14 15:30:00,37.01,37.04,36.89,36.93,524400.0,26.616,26.6375,26.5297,26.5584,524400.0
2009-10-15 09:30:00,36.67,37.38,36.44,37.33,254500.0,26.3715,26.8821,26.2061,26.8461,254500.0
2009-10-15 10:00:00,37.35,37.43,36.98,37.13,280400.0,26.8605,26.918,26.5944,26.7023,280400.0
2009-10-15 10:30:00,37.13,37.2,36.82,37.15,271900.0,26.7023,26.7526,26.4793,26.7167,271900.0
2009-10-15 11:00:00,37.17,37.24,36.97,37.1,169500.0,26.731,26.7814,26.5872,26.6807,169500.0
2009-10-15 11:30:00,37.09,37.13,36.99,37.11,143100.0,26.6735,26.7023,26.6016,26.6879,143100.0
2009-10-15 12:00:00,37.11,37.29,37.09,37.1,130700.0,26.6879,26.8173,26.6735,26.6807,130700.0
2009-10-15 12:30:00,37.1,37.2,37.06,37.09,140400.0,26.6807,26.7526,26.6519,26.6735,140400.0
2009-10-15 13:00:00,37.1,37.24,36.96,37.24,198600.0,26.6807,26.7814,26.58,26.7814,198600.0
2009-10-15 13:30:00,37.24,37.31,37.21,37.26,133400.0,26.7814,26.8317,26.7598,26.7958,133400.0
2009-10-15 14:00:00,37.25,37.33,37.17,37.25,213600.0,26.7886,26.8461,26.731,26.7886,213600.0
2009-10-15 14:30:00,37.25,37.48,37.25,37.44,169400.0,26.7886,26.954,26.7886,26.9252,169400.0
2009-10-15 15:00:00,37.45,37.55,37.34,37.34,258200.0,26.9324,27.0043,26.8533,26.8533,258200.0
2009-10-15 15:30:00,37.33,37.4,37.26,37.37,513000.0,26.8461,26.8964,26.7958,26.8749,513000.0
2009-10-16 09:30:00,37.03,37.28,36.6,36.75,507100.0,26.6304,26.8101,26.3211,26.429,507100.0
2009-10-16 10:00:00,36.72,37.01,36.53,36.84,541500.0,26.4074,26.616,26.2708,26.4937,541500.0
2009-10-16 10:30:00,36.86,37.07,36.84,36.98,318400.0,26.5081,26.6591,26.4937,26.5944,318400.0
2009-10-16 11:00:00,36.97,37.23,36.9,37.22,163600.0,26.5872,26.7742,26.5369,26.767,163600.0
2009-10-16 11:30:00,37.23,37.24,36.94,37.0,160500.0,26.7742,26.7814,26.5656,26.6088,160500.0
2009-10-16 12:00:00,37.01,37.16,37.01,37.06,103300.0,26.616,26.7238,26.616,26.6519,103300.0
2009-10-16 12:30:00,37.07,37.23,37.04,37.2,135500.0,26.6591,26.7742,26.6375,26.7526,135500.0
2009-10-16 13:00:00,37.2,37.45,37.15,37.44,122300.0,26.7526,26.9324,26.7167,26.9252,122300.0
2009-10-16 13:30:00,37.44,37.67,37.4,37.46,215000.0,26.9252,27.0906,26.8964,26.9396,215000.0
2009-10-16 14:00:00,37.47,37.64,37.29,37.63,169100.0,26.9468,27.069,26.8173,27.0618,169100.0
2009-10-16 14:30:00,37.61,37.65,37.53,37.65,252900.0,27.0475,27.0762,26.9899,27.0762,252900.0
2009-10-16 15:00:00,37.65,37.8,37.64,37.69,265300.0,27.0762,27.1841,27.069,27.105,265300.0
2009-10-16 15:30:00,37.69,37.75,37.53,37.59,599700.0,27.105,27.1481,26.9899,27.0331,599700.0
2009-10-19 09:30:00,36.78,37.45,36.62,37.26,814600.0,26.4506,26.9324,26.3355,26.7958,814600.0
2009-10-19 10:00:00,37.24,37.68,37.24,37.55,391400.0,26.7814,27.0978,26.7814,27.0043,391400.0
2009-10-19 10:30:00,37.56,37.77,37.4,37.63,328000.0,27.0115,27.1625,26.8964,27.0618,328000.0
2009-10-19 11:00:00,37.62,37.63,37.28,37.48,262400.0,27.0547,27.0618,26.8101,26.954,262400.0
2009-10-19 11:30:00,37.48,37.67,37.47,37.63,178500.0,26.954,27.0906,26.9468,27.0618,178500.0
2009-10-19 12:00:00,37.63,37.65,37.42,37.42,115500.0,27.0618,27.0762,26.9108,26.9108,115500.0
2009-10-19 12:30:00,37.43,37.5,37.36,37.41,141800.0,26.918,26.9684,26.8677,26.9036,141800.0
2009-10-19 13:00:00,37.41,37.45,37.31,37.41,230000.0,26.9036,26.9324,26.8317,26.9036,230000.0
2009-10-19 13:30:00,37.4,37.63,37.4,37.46,166300.0,26.8964,27.0618,26.8964,26.9396,166300.0
2009-10-19 14:00:00,37.45,37.48,37.38,37.44,197200.0,26.9324,26.954,26.8821,26.9252,197200.0
2009-10-19 14:30:00,37.45,37.45,37.31,37.42,176600.0,26.9324,26.9324,26.8317,26.9108,176600.0
2009-10-19 15:00:00,37.42,37.45,37.37,37.39,112900.0,26.9108,26.9324,26.8749,26.8893,112900.0
2009-10-19 15:30:00,37.4,37.58,37.39,37.56,651800.0,26.8964,27.0259,26.8893,27.0115,651800.0
2009-10-20 09:30:00,37.6,37.6,37.24,37.39,295400.0,27.0403,27.0403,26.7814,26.8893,295400.0
2009-10-20 10:00:00,37.38,37.39,36.89,37.22,252300.0,26.8821,26.8893,26.5297,26.767,252300.0
2009-10-20 10:30:00,37.22,37.5,37.19,37.38,199700.0,26.767,26.9684,26.7454,26.8821,199700.0
2009-10-20 11:00:00,37.38,37.42,37.16,37.38,172800.0,26.8821,26.9108,26.7238,26.8821,172800.0
2009-10-20 11:30:00,37.37,37.42,37.04,37.13,181100.0,26.8749,26.9108,26.6375,26.7023,181100.0
2009-10-20 12:00:00,37.12,37.12,36.76,36.81,156800.0,26.6951,26.6951,26.4362,26.4721,156800.0
2009-10-20 12:30:00,36.82,36.94,36.72,36.88,106000.0,26.4793,26.5656,26.4074,26.5225,106000.0
2009-10-20 13:00:00,36.88,37.15,36.86,37.04,152400.0,26.5225,26.7167,26.5081,26.6375,152400.0
2009-10-20 13:30:00,37.05,37.09,36.78,36.91,122700.0,26.6447,26.6735,26.4506,26.5441,122700.0
2009-10-20 14:00:00,36.9,37.18,36.87,37.13,167500.0,26.5369,26.7382,26.5153,26.7023,167500.0
2009-10-20 14:30:00,37.12,37.23,37.08,37.2,149200.0,26.6951,26.7742,26.6663,26.7526,149200.0
2009-10-20 15:00:00,37.2,37.3,37.1,37.11,171900.0,26.7526,26.8245,26.6807,26.6879,171900.0
2009-10-20 15:30:00,37.12,37.22,36.98,37.01,560400.0,26.6951,26.767,26.5944,26.616,560400.0
2009-10-21 09:30:00,37.06,37.6,36.86,37.34,277500.0,26.6519,27.0403,26.5081,26.8533,277500.0
2009-10-21 10:00:00,37.34,37.66,37.33,37.47,182100.0,26.8533,27.0834,26.8461,26.9468,182100.0
2009-10-21 10:30:00,37.47,37.63,37.26,37.55,200200.0,26.9468,27.0618,26.7958,27.0043,200200.0
2009-10-21 11:00:00,37.54,37.61,37.17,37.41,262200.0,26.9971,27.0475,26.731,26.9036,262200.0
2009-10-21 11:30:00,37.41,37.43,37.04,37.11,139900.0,26.9036,26.918,26.6375,26.6879,139900.0
2009-10-21 12:00:00,37.11,37.21,36.89,37.14,198500.0,26.6879,26.7598,26.5297,26.7095,198500.0
2009-10-21 12:30:00,37.15,37.42,37.13,37.33,106800.0,26.7167,26.9108,26.7023,26.8461,106800.0
2009-10-21 13:00:00,37.33,37.37,37.23,37.33,64600.0,26.8461,26.8749,26.7742,26.8461,64600.0
2009-10-21 13:30:00,37.33,37.33,37.08,37.19,85200.0,26.8461,26.8461,26.6663,26.7454,85200.0
2009-10-21 14:00:00,37.19,37.21,36.86,36.87,150800.0,26.7454,26.7598,26.5081,26.5153,150800.0
2009-10-21 14:30:00,36.87,36.96,36.67,36.94,180900.0,26.5153,26.58,26.3715,26.5656,180900.0
2009-10-21 15:00:00,36.94,36.96,36.5,36.56,328900.0,26.5656,26.58,26.2492,26.2924,328900.0
2009-10-21 15:30:00,36.55,36.58,36.28,36.34,945700.0,26.2852,26.3067,26.091,26.1341,945700.0
2009-10-22 09:30:00,36.58,37.37,36.47,37.01,437000.0,26.3067,26.8749,26.2276,26.616,437000.0
2009-10-22 10:00:00,37.01,37.41,36.86,37.17,369000.0,26.616,26.9036,26.5081,26.731,369000.0
2009-10-22 10:30:00,37.15,37.42,37.03,37.23,305800.0,26.7167,26.9108,26.6304,26.7742,305800.0
2009-10-22 11:00:00,37.24,37.67,37.13,37.57,401500.0,26.7814,27.0906,26.7023,27.0187,401500.0
2009-10-22 11:30:00,37.56,37.57,37.06,37.08,248100.0,27.0115,27.0187,26.6519,26.6663,248100.0
2009-10-22 12:00:00,37.07,37.08,36.91,36.94,177400.0,26.6591,26.6663,26.5441,26.5656,177400.0
2009-10-22 12:30:00,36.95,37.06,36.91,36.97,193400.0,26.5728,26.6519,26.5441,26.5872,193400.0
2009-10-22 13:00:00,36.98,37.03,36.83,36.9,150000.0,26.5944,26.6304,26.4865,26.5369,150000.0
2009-10-22 13:30:00,36.9,36.94,36.73,36.79,257000.0,26.5369,26.5656,26.4146,26.4578,257000.0
2009-10-22 14:00:00,36.79,37.01,36.77,36.95,444200.0,26.4578,26.616,26.4434,26.5728,444200.0
2009-10-22 14:30:00,36.95,37.01,36.82,36.97,261500.0,26.5728,26.616,26.4793,26.5872,261500.0
2009-10-22 15:00:00,36.98,37.02,36.9,36.94,391200.0,26.5944,26.6232,26.5369,26.5656,391200.0
2009-10-22 15:30:00,36.94,36.96,36.79,36.89,569000.0,26.5656,26.58,26.4578,26.5297,569000.0
2009-10-23 09:30:00,37.19,37.4,36.76,36.92,419500.0,26.7454,26.8964,26.4362,26.5512,419500.0
2009-10-23 10:00:00,36.95,37.17,36.45,36.8,336800.0,26.5728,26.731,26.2132,26.465,336800.0
2009-10-23 10:30:00,36.78,36.8,36.37,36.47,240200.0,26.4506,26.465,26.1557,26.2276,240200.0
2009-10-23 11:00:00,36.49,36.51,36.21,36.35,325600.0,26.242,26.2564,26.0406,26.1413,325600.0
2009-10-23 11:30:00,36.35,36.54,36.27,36.51,148000.0,26.1413,26.278,26.0838,26.2564,148000.0
2009-10-23 12:00:00,36.5,36.64,36.38,36.56,113400.0,26.2492,26.3499,26.1629,26.2924,113400.0
2009-10-23 12:30:00,36.57,36.64,36.45,36.46,144000.0,26.2995,26.3499,26.2132,26.2204,144000.0
2009-10-23 13:00:00,36.45,36.61,36.3,36.38,150400.0,26.2132,26.3283,26.1054,26.1629,150400.0
2009-10-23 13:30:00,36.38,36.51,36.27,36.43,172300.0,26.1629,26.2564,26.0838,26.1989,172300.0
2009-10-23 14:00:00,36.43,36.54,36.26,36.42,198200.0,26.1989,26.278,26.0766,26.1917,198200.0
2009-10-23 14:30:00,36.42,36.46,36.25,36.29,364800.0,26.1917,26.2204,26.0694,26.0982,364800.0
2009-10-23 15:00:00,36.29,36.42,36.2,36.26,426400.0,26.0982,26.1917,26.0335,26.0766,426400.0
2009-10-23 15:30:00,36.27,36.34,36.21,36.28,703900.0,26.0838,26.1341,26.0406,26.091,703900.0
2009-10-26 09:30:00,36.28,37.16,36.28,36.94,362100.0,26.091,26.7238,26.091,26.5656,362100.0
2009-10-26 10:00:00,36.94,37.15,36.85,36.95,259500.0,26.5656,26.7167,26.5009,26.5728,259500.0
2009-10-26 10:30:00,36.93,37.02,36.72,36.88,253100.0,26.5584,26.6232,26.4074,26.5225,253100.0
2009-10-26 11:00:00,36.88,36.95,36.63,36.64,208000.0,26.5225,26.5728,26.3427,26.3499,208000.0
2009-10-26 11:30:00,36.64,36.64,36.2,36.25,320200.0,26.3499,26.3499,26.0335,26.0694,320200.0
2009-10-26 12:00:00,36.26,36.66,36.05,36.34,230300.0,26.0766,26.3643,25.9256,26.1341,230300.0
2009-10-26 12:30:00,36.34,36.49,36.24,36.3,163100.0,26.1341,26.242,26.0622,26.1054,163100.0
2009-10-26 13:00:00,36.33,36.47,36.21,36.38,188300.0,26.1269,26.2276,26.0406,26.1629,188300.0
2009-10-26 13:30:00,36.38,36.56,36.33,36.44,150700.0,26.1629,26.2924,26.1269,26.2061,150700.0
2009-10-26 14:00:00,36.45,36.53,36.24,36.31,131000.0,26.2132,26.2708,26.0622,26.1126,131000.0
2009-10-26 14:30:00,36.31,36.36,36.06,36.27,154400.0,26.1126,26.1485,25.9328,26.0838,154400.0
2009-10-26 15:00:00,36.27,36.32,36.05,36.15,214300.0,26.0838,26.1198,25.9256,25.9975,214300.0
2009-10-26 15:30:00,36.16,36.25,36.11,36.15,477300.0,26.0047,26.0694,25.9687,25.9975,477300.0
2009-10-27 09:30:00,36.05,36.09,35.58,35.73,346600.0,25.9256,25.9543,25.5876,25.6955,346600.0
2009-10-27 10:00:00,35.72,35.73,35.14,35.54,670300.0,25.6883,25.6955,25.2712,25.5588,670300.0
2009-10-27 10:30:00,35.54,36.09,35.47,35.62,295800.0,25.5588,25.9543,25.5085,25.6163,295800.0
2009-10-27 11:00:00,35.62,35.63,35.22,35.43,295800.0,25.6163,25.6235,25.3287,25.4797,295800.0
2009-10-27 11:30:00,35.43,35.47,35.1,35.2,189400.0,25.4797,25.5085,25.2424,25.3143,189400.0
2009-10-27 12:00:00,35.21,35.37,35.06,35.12,172600.0,25.3215,25.4366,25.2136,25.2568,172600.0
2009-10-27 12:30:00,35.13,35.18,34.9,34.9,187200.0,25.264,25.2999,25.0986,25.0986,187200.0
2009-10-27 13:00:00,34.9,35.02,34.82,34.99,202900.0,25.0986,25.1849,25.041,25.1633,202900.0
2009-10-27 13:30:00,35.0,35.04,34.83,34.99,292600.0,25.1705,25.1992,25.0482,25.1633,292600.0
2009-10-27 14:00:00,34.99,35.2,34.83,34.98,326800.0,25.1633,25.3143,25.0482,25.1561,326800.0
2009-10-27 14:30:00,34.98,35.18,34.93,35.01,423400.0,25.1561,25.2999,25.1201,25.1777,423400.0
2009-10-27 15:00:00,35.01,35.06,34.9,34.95,345700.0,25.1777,25.2136,25.0986,25.1345,345700.0
2009-10-27 15:30:00,34.95,35.0,34.63,34.67,1072700.0,25.1345,25.1705,24.9044,24.9331,1072700.0
2009-10-28 09:30:00,34.65,35.18,34.54,34.8,359000.0,24.9188,25.2999,24.8397,25.0266,359000.0
2009-10-28 10:00:00,34.81,34.87,34.48,34.8,384700.0,25.0338,25.077,24.7965,25.0266,384700.0
2009-10-28 10:30:00,34.78,34.86,34.18,34.47,326200.0,25.0123,25.0698,24.5808,24.7893,326200.0
2009-10-28 11:00:00,34.47,34.49,34.32,34.42,177100.0,24.7893,24.8037,24.6814,24.7534,177100.0
2009-10-28 11:30:00,34.43,34.45,34.09,34.17,142200.0,24.7605,24.7749,24.516,24.5736,142200.0
2009-10-28 12:00:00,34.17,34.17,33.78,33.84,340200.0,24.5736,24.5736,24.2931,24.3362,340200.0
2009-10-28 12:30:00,33.83,33.84,33.45,33.45,451300.0,24.3291,24.3362,24.0558,24.0558,451300.0
2009-10-28 13:00:00,33.45,33.95,33.4,33.75,281400.0,24.0558,24.4154,24.0198,24.2715,281400.0
2009-10-28 13:30:00,33.77,33.84,33.53,33.55,128100.0,24.2859,24.3362,24.1133,24.1277,128100.0
2009-10-28 14:00:00,33.54,33.55,33.38,33.44,311500.0,24.1205,24.1277,24.0054,24.0486,311500.0
2009-10-28 14:30:00,33.45,33.5,33.13,33.14,444900.0,24.0558,24.0917,23.8256,23.8328,444900.0
2009-10-28 15:00:00,33.13,33.25,32.81,32.86,879200.0,23.8256,23.9119,23.5955,23.6315,879200.0
2009-10-28 15:30:00,32.87,33.13,32.67,32.94,1161500.0,23.6387,23.8256,23.4948,23.689,1161500.0
2009-10-29 09:30:00,33.34,33.87,33.34,33.8,323800.0,23.9767,24.3578,23.9767,24.3075,323800.0
2009-10-29 10:00:00,33.81,34.35,33.81,33.99,295800.0,24.3147,24.703,24.3147,24.4441,295800.0
2009-10-29 10:30:00,33.99,34.13,33.76,34.13,383700.0,24.4441,24.5448,24.2787,24.5448,383700.0
2009-10-29 11:00:00,34.13,34.56,34.13,34.56,267300.0,24.5448,24.854,24.5448,24.854,267300.0
2009-10-29 11:30:00,34.56,34.59,34.18,34.21,239200.0,24.854,24.8756,24.5808,24.6023,239200.0
2009-10-29 12:00:00,34.22,34.48,34.18,34.46,86200.0,24.6095,24.7965,24.5808,24.7821,86200.0
2009-10-29 12:30:00,34.46,34.58,34.44,34.44,123500.0,24.7821,24.8684,24.7677,24.7677,123500.0
2009-10-29 13:00:00,34.43,34.52,34.27,34.35,122400.0,24.7605,24.8253,24.6455,24.703,122400.0
2009-10-29 13:30:00,34.37,34.61,34.37,34.4,172800.0,24.7174,24.89,24.7174,24.739,172800.0
2009-10-29 14:00:00,34.38,34.45,34.12,34.29,199500.0,24.7246,24.7749,24.5376,24.6599,199500.0
2009-10-29 14:30:00,34.29,34.44,34.26,34.4,90700.0,24.6599,24.7677,24.6383,24.739,90700.0
2009-10-29 15:00:00,34.4,34.5,34.18,34.26,247600.0,24.739,24.8109,24.5808,24.6383,247600.0
2009-10-29 15:30:00,34.25,34.33,34.08,34.23,452500.0,24.6311,24.6886,24.5088,24.6167,452500.0
2009-10-30 09:30:00,34.31,34.31,33.59,33.81,340700.0,24.6743,24.6743,24.1565,24.3147,340700.0
2009-10-30 10:00:00,33.78,34.06,33.7,33.75,223600.0,24.2931,24.4945,24.2356,24.2715,223600.0
2009-10-30 10:30:00,33.75,33.85,33.42,33.72,220200.0,24.2715,24.3434,24.0342,24.2499,220200.0
2009-10-30 11:00:00,33.78,33.87,33.51,33.53,231600.0,24.2931,24.3578,24.0989,24.1133,231600.0
2009-10-30 11:30:00,33.52,33.58,33.17,33.26,145700.0,24.1061,24.1493,23.8544,23.9191,145700.0
2009-10-30 12:00:00,33.26,33.56,33.23,33.3,150700.0,23.9191,24.1349,23.8976,23.9479,150700.0
2009-10-30 12:30:00,33.29,33.53,33.05,33.05,257100.0,23.9407,24.1133,23.7681,23.7681,257100.0
2009-10-30 13:00:00,33.05,33.35,32.96,33.08,236600.0,23.7681,23.9839,23.7034,23.7897,236600.0
2009-10-30 13:30:00,33.08,33.15,32.87,33.01,165200.0,23.7897,23.84,23.6387,23.7393,165200.0
2009-10-30 14:00:00,33.01,33.34,32.95,33.27,265100.0,23.7393,23.9767,23.6962,23.9263,265100.0
2009-10-30 14:30:00,33.26,33.33,32.93,33.0,428400.0,23.9191,23.9695,23.6818,23.7322,428400.0
2009-10-30 15:00:00,33.0,33.01,32.63,32.88,546100.0,23.7322,23.7393,23.4661,23.6459,546100.0
2009-10-30 15:30:00,32.87,33.13,32.77,32.77,771300.0,23.6387,23.8256,23.5668,23.5668,771300.0
2009-11-02 09:30:00,32.97,33.61,32.31,32.52,422600.0,23.7106,24.1708,23.2359,23.387,422600.0
2009-11-02 10:00:00,32.51,33.21,32.48,33.08,598500.0,23.3798,23.8832,23.3582,23.7897,598500.0
2009-11-02 10:30:00,33.09,33.46,33.04,33.1,422500.0,23.7969,24.063,23.7609,23.8041,422500.0
2009-11-02 11:00:00,33.1,33.45,33.04,33.23,280000.0,23.8041,24.0558,23.7609,23.8976,280000.0
2009-11-02 11:30:00,33.26,33.51,33.19,33.37,149200.0,23.9191,24.0989,23.8688,23.9982,149200.0
2009-11-02 12:00:00,33.37,33.37,32.99,33.04,119800.0,23.9982,23.9982,23.725,23.7609,119800.0
2009-11-02 12:30:00,33.03,33.1,32.52,32.55,198300.0,23.7537,23.8041,23.387,23.4085,198300.0
2009-11-02 13:00:00,32.54,33.09,32.52,32.99,253900.0,23.4013,23.7969,23.387,23.725,253900.0
2009-11-02 13:30:00,32.97,32.97,32.51,32.51,148900.0,23.7106,23.7106,23.3798,23.3798,148900.0
2009-11-02 14:00:00,32.53,32.85,32.4,32.85,181000.0,23.3942,23.6243,23.3007,23.6243,181000.0
2009-11-02 14:30:00,32.83,32.9,32.56,32.75,283300.0,23.6099,23.6602,23.4157,23.5524,283300.0
2009-11-02 15:00:00,32.76,32.87,32.47,32.66,509600.0,23.5596,23.6387,23.351,23.4876,509600.0
2009-11-02 15:30:00,32.66,33.05,32.65,32.99,430700.0,23.4876,23.7681,23.4805,23.725,430700.0
2009-11-03 09:30:00,32.66,33.53,32.55,32.95,335200.0,23.4876,24.1133,23.4085,23.6962,335200.0
2009-11-03 10:00:00,32.94,33.01,32.04,32.08,387700.0,23.689,23.7393,23.0418,23.0705,387700.0
2009-11-03 10:30:00,32.09,32.73,32.09,32.61,273100.0,23.0777,23.538,23.0777,23.4517,273100.0
2009-11-03 11:00:00,32.62,32.88,32.54,32.76,239200.0,23.4589,23.6459,23.4013,23.5596,239200.0
2009-11-03 11:30:00,32.77,32.89,32.53,32.73,110800.0,23.5668,23.653,23.3942,23.538,110800.0
2009-11-03 12:00:00,32.75,32.89,32.66,32.86,142700.0,23.5524,23.653,23.4876,23.6315,142700.0
2009-11-03 12:30:00,32.86,33.23,32.86,32.95,150300.0,23.6315,23.8976,23.6315,23.6962,150300.0
2009-11-03 13:00:00,32.91,33.07,32.86,32.98,170900.0,23.6674,23.7825,23.6315,23.7178,170900.0
2009-11-03 13:30:00,32.98,33.33,32.96,33.27,192800.0,23.7178,23.9695,23.7034,23.9263,192800.0
2009-11-03 14:00:00,33.26,33.45,33.24,33.29,114600.0,23.9191,24.0558,23.9048,23.9407,114600.0
2009-11-03 14:30:00,33.29,33.38,33.17,33.29,135900.0,23.9407,24.0054,23.8544,23.9407,135900.0
2009-11-03 15:00:00,33.27,33.42,33.21,33.42,173500.0,23.9263,24.0342,23.8832,24.0342,173500.0
2009-11-03 15:30:00,33.43,33.62,33.4,33.59,519900.0,24.0414,24.178,24.0198,24.1565,519900.0
2009-11-04 09:30:00,33.8,33.82,33.5,33.79,342700.0,24.3075,24.3219,24.0917,24.3003,342700.0
2009-11-04 10:00:00,33.76,34.09,33.6,33.93,195600.0,24.2787,24.516,24.1637,24.401,195600.0
2009-11-04 10:30:00,33.94,34.33,33.9,34.33,188100.0,24.4082,24.6886,24.3794,24.6886,188100.0
2009-11-04 11:00:00,34.33,34.34,34.07,34.07,193800.0,24.6886,24.6958,24.5017,24.5017,193800.0
2009-11-04 11:30:00,34.07,34.08,33.84,33.86,162500.0,24.5017,24.5088,24.3362,24.3506,162500.0
2009-11-04 12:00:00,33.86,33.94,33.75,33.91,189400.0,24.3506,24.4082,24.2715,24.3866,189400.0
2009-11-04 12:30:00,33.9,34.16,33.8,33.89,161100.0,24.3794,24.5664,24.3075,24.3722,161100.0
2009-11-04 13:00:00,33.9,34.01,33.76,33.79,96500.0,24.3794,24.4585,24.2787,24.3003,96500.0
2009-11-04 13:30:00,33.78,33.91,33.71,33.85,108100.0,24.2931,24.3866,24.2428,24.3434,108100.0
2009-11-04 14:00:00,33.86,34.23,33.7,33.84,281700.0,24.3506,24.6167,24.2356,24.3362,281700.0
2009-11-04 14:30:00,33.83,34.28,33.79,34.19,256000.0,24.3291,24.6527,24.3003,24.588,256000.0
2009-11-04 15:00:00,34.19,34.19,33.99,34.08,236000.0,24.588,24.588,24.4441,24.5088,236000.0
2009-11-04 15:30:00,34.07,34.09,33.65,33.8,826700.0,24.5017,24.516,24.1996,24.3075,826700.0
2009-11-05 09:30:00,33.12,34.15,32.93,34.1,1040500.0,23.8185,24.5592,23.6818,24.5232,1040500.0
2009-11-05 10:00:00,34.12,34.33,34.04,34.23,600200.0,24.5376,24.6886,24.4801,24.6167,600200.0
2009-11-05 10:30:00,34.25,35.09,34.25,35.0,726200.0,24.6311,25.2352,24.6311,25.1705,726200.0
2009-11-05 11:00:00,35.0,35.04,34.47,34.79,375200.0,25.1705,25.1992,24.7893,25.0194,375200.0
2009-11-05 11:30:00,34.79,34.8,34.16,34.52,433200.0,25.0194,25.0266,24.5664,24.8253,433200.0
2009-11-05 12:00:00,34.5,34.69,34.36,34.39,430300.0,24.8109,24.9475,24.7102,24.7318,430300.0
2009-11-05 12:30:00,34.38,34.82,34.33,34.8,322200.0,24.7246,25.041,24.6886,25.0266,322200.0
2009-11-05 13:00:00,34.81,34.83,34.64,34.81,182100.0,25.0338,25.0482,24.9116,25.0338,182100.0
2009-11-05 13:30:00,34.81,34.86,34.55,34.56,311100.0,25.0338,25.0698,24.8468,24.854,311100.0
2009-11-05 14:00:00,34.56,34.63,34.46,34.5,363600.0,24.854,24.9044,24.7821,24.8109,363600.0
2009-11-05 14:30:00,34.5,34.72,34.49,34.71,286900.0,24.8109,24.9691,24.8037,24.9619,286900.0
2009-11-05 15:00:00,34.7,34.86,34.55,34.8,458000.0,24.9547,25.0698,24.8468,25.0266,458000.0
2009-11-05 15:30:00,34.8,35.18,34.74,35.11,1299700.0,25.0266,25.2999,24.9835,25.2496,1299700.0
2009-11-06 09:30:00,34.59,35.4,34.47,34.99,640800.0,24.8756,25.4581,24.7893,25.1633,640800.0
2009-11-06 10:00:00,35.0,35.11,34.44,34.48,536900.0,25.1705,25.2496,24.7677,24.7965,536900.0
2009-11-06 10:30:00,34.45,34.65,34.23,34.63,492100.0,24.7749,24.9188,24.6167,24.9044,492100.0
2009-11-06 11:00:00,34.64,34.81,34.6,34.74,251100.0,24.9116,25.0338,24.8828,24.9835,251100.0
2009-11-06 11:30:00,34.74,34.97,34.7,34.72,171900.0,24.9835,25.1489,24.9547,24.9691,171900.0
2009-11-06 12:00:00,34.74,35.04,34.73,34.84,112800.0,24.9835,25.1992,24.9763,25.0554,112800.0
2009-11-06 12:30:00,34.87,34.93,34.62,34.68,127300.0,25.077,25.1201,24.8972,24.9403,127300.0
2009-11-06 13:00:00,34.68,34.98,34.6,34.87,130100.0,24.9403,25.1561,24.8828,25.077,130100.0
2009-11-06 13:30:00,34.86,34.99,34.75,34.84,88000.0,25.0698,25.1633,24.9907,25.0554,88000.0
2009-11-06 14:00:00,34.84,34.94,34.74,34.87,115900.0,25.0554,25.1273,24.9835,25.077,115900.0
2009-11-06 14:30:00,34.86,35.0,34.77,34.81,133200.0,25.0698,25.1705,25.0051,25.0338,133200.0
2009-11-06 15:00:00,34.8,34.9,34.71,34.9,199600.0,25.0266,25.0986,24.9619,25.0986,199600.0
2009-11-06 15:30:00,34.9,34.93,34.85,34.9,53900.0,25.0986,25.1201,25.0626,25.0986,53900.0
2009-11-09 09:30:00,37.49,37.66,36.99,37.33,1451600.0,26.9612,27.0834,26.6016,26.8461,1451600.0
2009-11-09 10:00:00,37.34,37.79,37.31,37.41,886500.0,26.8533,27.1769,26.8317,26.9036,886500.0
2009-11-09 10:30:00,37.44,37.69,37.31,37.55,526500.0,26.9252,27.105,26.8317,27.0043,526500.0
2009-11-09 11:00:00,37.55,37.75,37.4,37.62,490000.0,27.0043,27.1481,26.8964,27.0547,490000.0
2009-11-09 11:30:00,37.63,37.76,37.56,37.68,224600.0,27.0618,27.1553,27.0115,27.0978,224600.0
2009-11-09 12:00:00,37.67,37.75,37.56,37.56,222200.0,27.0906,27.1481,27.0115,27.0115,222200.0
2009-11-09 12:30:00,37.57,37.62,37.44,37.46,283700.0,27.0187,27.0547,26.9252,26.9396,283700.0
2009-11-09 13:00:00,37.46,37.52,37.4,37.5,219300.0,26.9396,26.9827,26.8964,26.9684,219300.0
2009-11-09 13:30:00,37.5,37.65,37.46,37.56,181100.0,26.9684,27.0762,26.9396,27.0115,181100.0
2009-11-09 14:00:00,37.55,37.75,37.52,37.69,271600.0,27.0043,27.1481,26.9827,27.105,271600.0
2009-11-09 14:30:00,37.69,37.8,37.6,37.79,317600.0,27.105,27.1841,27.0403,27.1769,317600.0
2009-11-09 15:00:00,37.79,37.79,37.6,37.62,411300.0,27.1769,27.1769,27.0403,27.0547,411300.0
2009-11-09 15:30:00,37.61,37.63,37.5,37.6,770500.0,27.0475,27.0618,26.9684,27.0403,770500.0
2009-11-10 09:30:00,37.63,37.92,37.44,37.49,414800.0,27.0618,27.2704,26.9252,26.9612,414800.0
2009-11-10 10:00:00,37.5,37.71,37.4,37.67,314700.0,26.9684,27.1194,26.8964,27.0906,314700.0
2009-11-10 10:30:00,37.67,37.72,37.2,37.21,303800.0,27.0906,27.1266,26.7526,26.7598,303800.0
2009-11-10 11:00:00,37.21,37.39,37.05,37.39,288400.0,26.7598,26.8893,26.6447,26.8893,288400.0
2009-11-10 11:30:00,37.37,37.6,37.33,37.35,196200.0,26.8749,27.0403,26.8461,26.8605,196200.0
2009-11-10 12:00:00,37.35,37.55,37.23,37.24,132200.0,26.8605,27.0043,26.7742,26.7814,132200.0
2009-11-10 12:30:00,37.22,37.35,37.1,37.2,168500.0,26.767,26.8605,26.6807,26.7526,168500.0
2009-11-10 13:00:00,37.19,37.33,37.15,37.24,131400.0,26.7454,26.8461,26.7167,26.7814,131400.0
2009-11-10 13:30:00,37.23,37.41,37.2,37.38,148200.0,26.7742,26.9036,26.7526,26.8821,148200.0
2009-11-10 14:00:00,37.38,37.46,37.3,37.44,91800.0,26.8821,26.9396,26.8245,26.9252,91800.0
2009-11-10 14:30:00,37.44,37.63,37.44,37.57,149700.0,26.9252,27.0618,26.9252,27.0187,149700.0
2009-11-10 15:00:00,37.57,37.57,37.43,37.54,222900.0,27.0187,27.0187,26.918,26.9971,222900.0
2009-11-10 15:30:00,37.55,37.56,37.38,37.54,465400.0,27.0043,27.0115,26.8821,26.9971,465400.0
2009-11-11 09:30:00,37.67,38.29,37.67,37.83,410800.0,27.0906,27.5365,27.0906,27.2057,410800.0
2009-11-11 10:00:00,37.85,38.24,37.81,38.11,280000.0,27.2201,27.5005,27.1913,27.407,280000.0
2009-11-11 10:30:00,38.13,38.23,37.72,37.99,336500.0,27.4214,27.4933,27.1266,27.3207,336500.0
2009-11-11 11:00:00,37.98,37.98,37.54,37.77,414700.0,27.3136,27.3136,26.9971,27.1625,414700.0
2009-11-11 11:30:00,37.77,37.9,37.31,37.6,221200.0,27.1625,27.256,26.8317,27.0403,221200.0
2009-11-11 12:00:00,37.6,37.65,37.37,37.65,138000.0,27.0403,27.0762,26.8749,27.0762,138000.0
2009-11-11 12:30:00,37.65,37.8,37.59,37.62,122800.0,27.0762,27.1841,27.0331,27.0547,122800.0
2009-11-11 13:00:00,37.61,37.68,37.28,37.29,141800.0,27.0475,27.0978,26.8101,26.8173,141800.0
2009-11-11 13:30:00,37.29,37.37,37.16,37.21,264600.0,26.8173,26.8749,26.7238,26.7598,264600.0
2009-11-11 14:00:00,37.2,37.43,37.19,37.33,188600.0,26.7526,26.918,26.7454,26.8461,188600.0
2009-11-11 14:30:00,37.34,37.55,37.32,37.51,262800.0,26.8533,27.0043,26.8389,26.9756,262800.0
2009-11-11 15:00:00,37.51,37.62,37.36,37.5,170300.0,26.9756,27.0547,26.8677,26.9684,170300.0
2009-11-11 15:30:00,37.51,37.61,37.43,37.56,304100.0,26.9756,27.0475,26.918,27.0115,304100.0
2009-11-12 09:30:00,37.42,37.48,36.93,37.38,514500.0,26.9108,26.954,26.5584,26.8821,514500.0
2009-11-12 10:00:00,37.38,37.49,36.87,37.26,320600.0,26.8821,26.9612,26.5153,26.7958,320600.0
2009-11-12 10:30:00,37.24,37.7,37.21,37.5,315000.0,26.7814,27.1122,26.7598,26.9684,315000.0
2009-11-12 11:00:00,37.49,37.51,37.0,37.14,282300.0,26.9612,26.9756,26.6088,26.7095,282300.0
2009-11-12 11:30:00,37.11,37.27,36.9,37.14,192800.0,26.6879,26.803,26.5369,26.7095,192800.0
2009-11-12 12:00:00,37.13,37.27,37.13,37.19,85300.0,26.7023,26.803,26.7023,26.7454,85300.0
2009-11-12 12:30:00,37.19,37.32,37.0,37.22,132600.0,26.7454,26.8389,26.6088,26.767,132600.0
2009-11-12 13:00:00,37.22,37.26,37.02,37.14,151600.0,26.767,26.7958,26.6232,26.7095,151600.0
2009-11-12 13:30:00,37.12,37.26,37.03,37.09,128500.0,26.6951,26.7958,26.6304,26.6735,128500.0
2009-11-12 14:00:00,37.08,37.14,36.9,36.96,161100.0,26.6663,26.7095,26.5369,26.58,161100.0
2009-11-12 14:30:00,36.94,37.02,36.61,36.69,267300.0,26.5656,26.6232,26.3283,26.3858,267300.0
2009-11-12 15:00:00,36.7,36.78,36.64,36.66,289600.0,26.393,26.4506,26.3499,26.3643,289600.0
2009-11-12 15:30:00,36.67,36.82,36.45,36.76,765100.0,26.3715,26.4793,26.2132,26.4362,765100.0
2009-11-13 09:30:00,39.17,39.44,38.25,38.67,2849500.0,28.1694,28.3635,27.5077,27.8098,2849500.0
2009-11-13 10:00:00,38.71,39.15,38.63,38.98,1186900.0,27.8385,28.155,27.781,28.0327,1186900.0
2009-11-13 10:30:00,38.98,39.51,38.96,39.4,1104000.0,28.0327,28.4139,28.0183,28.3348,1104000.0
2009-11-13 11:00:00,39.4,39.68,39.33,39.52,987100.0,28.3348,28.5361,28.2844,28.4211,987100.0
2009-11-13 11:30:00,39.52,39.67,39.39,39.49,394400.0,28.4211,28.5289,28.3276,28.3995,394400.0
2009-11-13 12:00:00,39.48,39.64,39.47,39.62,334900.0,28.3923,28.5074,28.3851,28.493,334900.0
2009-11-13 12:30:00,39.62,39.9,39.62,39.82,496800.0,28.493,28.6943,28.493,28.6368,496800.0
2009-11-13 13:00:00,39.81,40.1,39.8,40.04,666900.0,28.6296,28.8382,28.6224,28.795,666900.0
2009-11-13 13:30:00,40.04,40.26,39.97,40.2,665500.0,28.795,28.9532,28.7447,28.9101,665500.0
2009-11-13 14:00:00,40.18,40.44,40.1,40.22,885600.0,28.8957,29.0827,28.8382,28.9245,885600.0
2009-11-13 14:30:00,40.22,40.36,40.02,40.02,695000.0,28.9245,29.0251,28.7806,28.7806,695000.0
2009-11-13 15:00:00,40.03,40.56,39.97,40.53,766700.0,28.7878,29.169,28.7447,29.1474,766700.0
2009-11-13 15:30:00,40.54,40.95,40.33,40.6,1611700.0,29.1546,29.4494,29.0036,29.1977,1611700.0
2009-11-16 09:30:00,40.77,42.31,40.77,41.67,1397900.0,29.32,30.4275,29.32,29.9672,1397900.0
2009-11-16 10:00:00,41.68,41.98,41.52,41.78,530700.0,29.9744,30.1902,29.8594,30.0463,530700.0
2009-11-16 10:30:00,41.79,41.79,41.5,41.62,422000.0,30.0535,30.0535,29.845,29.9313,422000.0
2009-11-16 11:00:00,41.63,41.69,41.43,41.62,259200.0,29.9385,29.9816,29.7946,29.9313,259200.0
2009-11-16 11:30:00,41.62,41.97,41.62,41.93,230900.0,29.9313,30.183,29.9313,30.1542,230900.0
2009-11-16 12:00:00,41.94,41.94,41.61,41.75,187200.0,30.1614,30.1614,29.9241,30.0248,187200.0
2009-11-16 12:30:00,41.76,41.9,41.64,41.89,149000.0,30.032,30.1326,29.9457,30.1255,149000.0
2009-11-16 13:00:00,41.89,41.96,41.7,41.72,133100.0,30.1255,30.1758,29.9888,30.0032,133100.0
2009-11-16 13:30:00,41.72,41.9,41.72,41.88,152900.0,30.0032,30.1326,30.0032,30.1183,152900.0
2009-11-16 14:00:00,41.88,42.16,41.87,42.0,382800.0,30.1183,30.3196,30.1111,30.2046,382800.0
2009-11-16 14:30:00,42.01,42.08,41.96,42.07,332200.0,30.2118,30.2621,30.1758,30.2549,332200.0
2009-11-16 15:00:00,42.06,42.08,41.81,41.83,436000.0,30.2477,30.2621,30.0679,30.0823,436000.0
2009-11-16 15:30:00,41.83,41.96,41.62,41.92,962800.0,30.0823,30.1758,29.9313,30.147,962800.0
2009-11-17 09:30:00,41.65,41.92,41.48,41.67,443800.0,29.9529,30.147,29.8306,29.9672,443800.0
2009-11-17 10:00:00,41.68,41.81,41.56,41.75,541100.0,29.9744,30.0679,29.8881,30.0248,541100.0
2009-11-17 10:30:00,41.76,41.76,41.1,41.19,755500.0,30.032,30.032,29.5573,29.622,755500.0
2009-11-17 11:00:00,41.2,41.29,40.85,40.9,520800.0,29.6292,29.694,29.3775,29.4135,520800.0
2009-11-17 11:30:00,40.9,41.07,40.81,40.97,280400.0,29.4135,29.5357,29.3488,29.4638,280400.0
2009-11-17 12:00:00,40.98,41.25,40.98,41.09,146000.0,29.471,29.6652,29.471,29.5501,146000.0
2009-11-17 12:30:00,41.09,41.21,40.94,40.95,100800.0,29.5501,29.6364,29.4423,29.4494,100800.0
2009-11-17 13:00:00,40.94,41.02,40.8,40.95,128000.0,29.4423,29.4998,29.3416,29.4494,128000.0
2009-11-17 13:30:00,40.96,41.13,40.95,41.07,108300.0,29.4566,29.5789,29.4494,29.5357,108300.0
2009-11-17 14:00:00,41.08,41.08,40.94,40.96,129300.0,29.5429,29.5429,29.4423,29.4566,129300.0
2009-11-17 14:30:00,40.97,41.13,40.93,41.03,136700.0,29.4638,29.5789,29.4351,29.507,136700.0
2009-11-17 15:00:00,41.02,41.27,40.99,41.12,205400.0,29.4998,29.6796,29.4782,29.5717,205400.0
2009-11-17 15:30:00,41.12,41.33,41.05,41.23,496100.0,29.5717,29.7227,29.5214,29.6508,496100.0
2009-11-18 09:30:00,41.15,41.44,40.76,40.97,310100.0,29.5933,29.8018,29.3128,29.4638,310100.0
2009-11-18 10:00:00,40.95,41.15,40.78,40.9,251200.0,29.4494,29.5933,29.3272,29.4135,251200.0
2009-11-18 10:30:00,40.9,41.1,40.87,41.02,149700.0,29.4135,29.5573,29.3919,29.4998,149700.0
2009-11-18 11:00:00,41.04,41.1,40.79,40.86,124000.0,29.5142,29.5573,29.3344,29.3847,124000.0
2009-11-18 11:30:00,40.86,40.88,40.7,40.75,134900.0,29.3847,29.3991,29.2697,29.3056,134900.0
2009-11-18 12:00:00,40.76,40.82,40.69,40.77,102600.0,29.3128,29.356,29.2625,29.32,102600.0
2009-11-18 12:30:00,40.77,40.78,40.59,40.65,125200.0,29.32,29.3272,29.1906,29.2337,125200.0
2009-11-18 13:00:00,40.66,40.72,40.61,40.68,108500.0,29.2409,29.284,29.2049,29.2553,108500.0
2009-11-18 13:30:00,40.68,40.81,40.67,40.72,98500.0,29.2553,29.3488,29.2481,29.284,98500.0
2009-11-18 14:00:00,40.71,40.79,40.69,40.72,127400.0,29.2769,29.3344,29.2625,29.284,127400.0
2009-11-18 14:30:00,40.72,40.75,40.49,40.5,231500.0,29.284,29.3056,29.1186,29.1258,231500.0
2009-11-18 15:00:00,40.51,40.62,40.47,40.58,327000.0,29.133,29.2121,29.1043,29.1834,327000.0
2009-11-18 15:30:00,40.59,40.78,40.55,40.7,734200.0,29.1906,29.3272,29.1618,29.2697,734200.0
2009-11-19 09:30:00,40.43,40.45,39.76,39.93,430800.0,29.0755,29.0899,28.5937,28.7159,430800.0
2009-11-19 10:00:00,39.92,40.28,39.85,40.14,265600.0,28.7087,28.9676,28.6584,28.8669,265600.0
2009-11-19 10:30:00,40.14,40.15,39.93,40.05,249700.0,28.8669,28.8741,28.7159,28.8022,249700.0
2009-11-19 11:00:00,40.05,40.12,39.86,39.96,212200.0,28.8022,28.8525,28.6656,28.7375,212200.0
2009-11-19 11:30:00,39.98,40.01,39.77,39.88,232800.0,28.7519,28.7734,28.6008,28.68,232800.0
2009-11-19 12:00:00,39.88,39.89,39.77,39.85,214200.0,28.68,28.6871,28.6008,28.6584,214200.0
2009-11-19 12:30:00,39.86,39.89,39.78,39.84,199200.0,28.6656,28.6871,28.608,28.6512,199200.0
2009-11-19 13:00:00,39.84,39.9,39.76,39.85,104800.0,28.6512,28.6943,28.5937,28.6584,104800.0
2009-11-19 13:30:00,39.85,39.87,39.8,39.84,158400.0,28.6584,28.6728,28.6224,28.6512,158400.0
2009-11-19 14:00:00,39.84,40.08,39.79,40.01,206200.0,28.6512,28.8238,28.6152,28.7734,206200.0
2009-11-19 14:30:00,40.01,40.1,40.0,40.05,134500.0,28.7734,28.8382,28.7663,28.8022,134500.0
2009-11-19 15:00:00,40.04,40.09,39.97,40.05,211600.0,28.795,28.831,28.7447,28.8022,211600.0
2009-11-19 15:30:00,40.05,40.16,39.98,40.14,413600.0,28.8022,28.8813,28.7519,28.8669,413600.0
2009-11-20 09:30:00,39.79,40.78,39.79,40.05,525800.0,28.6152,29.3272,28.6152,28.8022,525800.0
2009-11-20 10:00:00,40.03,40.13,39.77,39.81,360300.0,28.7878,28.8597,28.6008,28.6296,360300.0
2009-11-20 10:30:00,39.79,40.0,39.7,39.72,224600.0,28.6152,28.7663,28.5505,28.5649,224600.0
2009-11-20 11:00:00,39.73,39.89,39.57,39.62,169300.0,28.5721,28.6871,28.457,28.493,169300.0
2009-11-20 11:30:00,39.62,39.65,39.51,39.58,173600.0,28.493,28.5145,28.4139,28.4642,173600.0
2009-11-20 12:00:00,39.58,39.7,39.38,39.42,156300.0,28.4642,28.5505,28.3204,28.3491,156300.0
2009-11-20 12:30:00,39.42,39.43,39.22,39.25,114700.0,28.3491,28.3563,28.2053,28.2269,114700.0
2009-11-20 13:00:00,39.26,39.41,39.24,39.4,138100.0,28.2341,28.3419,28.2197,28.3348,138100.0
2009-11-20 13:30:00,39.39,39.74,39.39,39.6,215800.0,28.3276,28.5793,28.3276,28.4786,215800.0
2009-11-20 14:00:00,39.61,39.65,39.54,39.62,126100.0,28.4858,28.5145,28.4354,28.493,126100.0
2009-11-20 14:30:00,39.62,39.8,39.61,39.65,303800.0,28.493,28.6224,28.4858,28.5145,303800.0
2009-11-20 15:00:00,39.65,39.69,39.55,39.57,271600.0,28.5145,28.5433,28.4426,28.457,271600.0
2009-11-20 15:30:00,39.57,39.8,39.56,39.7,716100.0,28.457,28.6224,28.4498,28.5505,716100.0
2009-11-23 09:30:00,40.11,40.43,39.42,39.89,400500.0,28.8454,29.0755,28.3491,28.6871,400500.0
2009-11-23 10:00:00,39.85,40.0,39.61,39.7,341900.0,28.6584,28.7663,28.4858,28.5505,341900.0
2009-11-23 10:30:00,39.7,39.76,39.49,39.53,260300.0,28.5505,28.5937,28.3995,28.4282,260300.0
2009-11-23 11:00:00,39.53,39.72,39.49,39.62,259300.0,28.4282,28.5649,28.3995,28.493,259300.0
2009-11-23 11:30:00,39.63,39.77,39.43,39.45,235900.0,28.5002,28.6008,28.3563,28.3707,235900.0
2009-11-23 12:00:00,39.45,39.58,39.33,39.36,161800.0,28.3707,28.4642,28.2844,28.306,161800.0
2009-11-23 12:30:00,39.36,39.57,39.25,39.47,196600.0,28.306,28.457,28.2269,28.3851,196600.0
2009-11-23 13:00:00,39.48,39.51,39.38,39.4,116200.0,28.3923,28.4139,28.3204,28.3348,116200.0
2009-11-23 13:30:00,39.4,39.49,39.34,39.44,102000.0,28.3348,28.3995,28.2916,28.3635,102000.0
2009-11-23 14:00:00,39.44,39.46,39.18,39.3,217400.0,28.3635,28.3779,28.1765,28.2628,217400.0
2009-11-23 14:30:00,39.29,39.47,39.29,39.4,101700.0,28.2556,28.3851,28.2556,28.3348,101700.0
2009-11-23 15:00:00,39.4,39.48,39.3,39.32,254500.0,28.3348,28.3923,28.2628,28.2772,254500.0
2009-11-23 15:30:00,39.33,39.36,39.17,39.33,497700.0,28.2844,28.306,28.1694,28.2844,497700.0
2009-11-24 09:30:00,39.35,39.85,38.98,39.3,516600.0,28.4244,28.7856,28.1572,28.3883,516600.0
2009-11-24 10:00:00,39.31,39.65,39.28,39.47,523100.0,28.3955,28.6411,28.3739,28.5111,523100.0
2009-11-24 10:30:00,39.45,39.53,39.3,39.38,286000.0,28.4967,28.5545,28.3883,28.4461,286000.0
2009-11-24 11:00:00,39.38,39.38,38.99,39.01,285700.0,28.4461,28.4461,28.1644,28.1788,285700.0
2009-11-24 11:30:00,39.01,39.06,38.85,38.9,293000.0,28.1788,28.2149,28.0633,28.0994,293000.0
2009-11-24 12:00:00,38.9,38.92,38.78,38.88,287400.0,28.0994,28.1138,28.0127,28.0849,287400.0
2009-11-24 12:30:00,38.88,38.9,38.79,38.85,204800.0,28.0849,28.0994,28.0199,28.0633,204800.0
2009-11-24 13:00:00,38.85,39.05,38.84,39.04,201600.0,28.0633,28.2077,28.056,28.2005,201600.0
2009-11-24 13:30:00,39.04,39.16,38.96,38.98,131700.0,28.2005,28.2872,28.1427,28.1572,131700.0
2009-11-24 14:00:00,38.97,39.12,38.89,39.08,237300.0,28.1499,28.2583,28.0921,28.2294,237300.0
2009-11-24 14:30:00,39.08,39.4,39.04,39.37,254100.0,28.2294,28.4605,28.2005,28.4389,254100.0
2009-11-24 15:00:00,39.37,39.43,39.24,39.39,257400.0,28.4389,28.4822,28.345,28.4533,257400.0
2009-11-24 15:30:00,39.4,39.49,39.32,39.49,601000.0,28.4605,28.5256,28.4028,28.5256,601000.0
2009-11-25 09:30:00,39.94,40.2,39.81,40.0,444500.0,28.8506,29.0384,28.7567,28.894,444500.0
2009-11-25 10:00:00,40.02,40.35,39.96,40.28,363600.0,28.9084,29.1468,28.8651,29.0962,363600.0
2009-11-25 10:30:00,40.29,40.43,40.09,40.38,273200.0,29.1034,29.2046,28.959,29.1684,273200.0
2009-11-25 11:00:00,40.37,40.75,40.36,40.68,512500.0,29.1612,29.4357,29.154,29.3852,512500.0
2009-11-25 11:30:00,40.67,40.73,40.51,40.55,170100.0,29.3779,29.4213,29.2624,29.2912,170100.0
2009-11-25 12:00:00,40.57,40.58,40.4,40.44,200800.0,29.3057,29.3129,29.1829,29.2118,200800.0
2009-11-25 12:30:00,40.43,40.65,40.35,40.62,243300.0,29.2046,29.3635,29.1468,29.3418,243300.0
2009-11-25 13:00:00,40.62,40.62,40.53,40.53,139000.0,29.3418,29.3418,29.2768,29.2768,139000.0
2009-11-25 13:30:00,40.53,40.7,40.5,40.63,171300.0,29.2768,29.3996,29.2551,29.349,171300.0
2009-11-25 14:00:00,40.64,40.7,40.6,40.69,197800.0,29.3563,29.3996,29.3274,29.3924,197800.0
2009-11-25 14:30:00,40.69,40.74,40.67,40.72,170800.0,29.3924,29.4285,29.3779,29.414,170800.0
2009-11-25 15:00:00,40.72,40.75,40.67,40.71,228200.0,29.414,29.4357,29.3779,29.4068,228200.0
2009-11-25 15:30:00,40.71,40.83,40.63,40.8,891800.0,29.4068,29.4935,29.349,29.4718,891800.0
2009-11-27 09:30:00,39.74,40.64,39.63,40.39,650100.0,28.7061,29.3563,28.6267,29.1757,650100.0
2009-11-27 10:00:00,40.4,40.73,40.33,40.65,423900.0,29.1829,29.4213,29.1323,29.3635,423900.0
2009-11-27 10:30:00,40.62,40.73,40.45,40.61,238500.0,29.3418,29.4213,29.219,29.3346,238500.0
2009-11-27 11:00:00,40.61,40.91,40.45,40.47,381900.0,29.3346,29.5513,29.219,29.2335,381900.0
2009-11-27 11:30:00,40.45,40.6,40.27,40.32,226400.0,29.219,29.3274,29.089,29.1251,226400.0
2009-11-27 12:00:00,40.32,40.39,40.16,40.34,245200.0,29.1251,29.1757,29.0095,29.1396,245200.0
2009-11-27 12:30:00,40.33,40.34,39.94,40.03,491100.0,29.1323,29.1396,28.8506,28.9156,491100.0
2009-11-30 09:30:00,40.78,40.78,40.01,40.03,1037300.0,29.4574,29.4574,28.9012,28.9156,1037300.0
2009-11-30 10:00:00,40.04,40.47,40.02,40.28,379100.0,28.9228,29.2335,28.9084,29.0962,379100.0
2009-11-30 10:30:00,40.3,40.35,39.79,39.99,363100.0,29.1107,29.1468,28.7423,28.8867,363100.0
2009-11-30 11:00:00,39.98,40.01,39.62,39.73,317000.0,28.8795,28.9012,28.6195,28.6989,317000.0
2009-11-30 11:30:00,39.73,39.73,39.37,39.47,251700.0,28.6989,28.6989,28.4389,28.5111,251700.0
2009-11-30 12:00:00,39.47,39.83,39.43,39.65,212500.0,28.5111,28.7712,28.4822,28.6411,212500.0
2009-11-30 12:30:00,39.64,39.66,39.49,39.6,151900.0,28.6339,28.6484,28.5256,28.605,151900.0
2009-11-30 13:00:00,39.6,39.62,39.44,39.62,145200.0,28.605,28.6195,28.4894,28.6195,145200.0
2009-11-30 13:30:00,39.62,39.71,39.38,39.5,280600.0,28.6195,28.6845,28.4461,28.5328,280600.0
2009-11-30 14:00:00,39.51,39.56,39.35,39.53,260900.0,28.54,28.5761,28.4244,28.5545,260900.0
2009-11-30 14:30:00,39.52,39.54,39.42,39.45,210200.0,28.5472,28.5617,28.475,28.4967,210200.0
2009-11-30 15:00:00,39.47,39.75,39.44,39.7,318500.0,28.5111,28.7134,28.4894,28.6772,318500.0
2009-11-30 15:30:00,39.71,40.0,39.69,39.9,640200.0,28.6845,28.894,28.67,28.8217,640200.0
2009-12-01 09:30:00,40.23,40.29,39.49,39.63,682400.0,29.0601,29.1034,28.5256,28.6267,682400.0
2009-12-01 10:00:00,39.62,39.7,39.36,39.69,699300.0,28.6195,28.6772,28.4317,28.67,699300.0
2009-12-01 10:30:00,39.69,40.2,39.69,40.05,517600.0,28.67,29.0384,28.67,28.9301,517600.0
2009-12-01 11:00:00,40.06,40.21,39.94,39.95,271800.0,28.9373,29.0456,28.8506,28.8578,271800.0
2009-12-01 11:30:00,39.94,40.04,39.88,39.9,130200.0,28.8506,28.9228,28.8073,28.8217,130200.0
2009-12-01 12:00:00,39.91,40.08,39.84,39.85,173100.0,28.8289,28.9517,28.7784,28.7856,173100.0
2009-12-01 12:30:00,39.86,40.09,39.84,40.0,145500.0,28.7928,28.959,28.7784,28.894,145500.0
2009-12-01 13:00:00,40.0,40.15,40.0,40.09,182900.0,28.894,29.0023,28.894,28.959,182900.0
2009-12-01 13:30:00,40.09,40.13,39.94,40.02,254800.0,28.959,28.9879,28.8506,28.9084,254800.0
2009-12-01 14:00:00,40.04,40.06,39.97,40.05,218400.0,28.9228,28.9373,28.8723,28.9301,218400.0
2009-12-01 14:30:00,40.06,40.12,39.97,40.03,236100.0,28.9373,28.9806,28.8723,28.9156,236100.0
2009-12-01 15:00:00,40.03,40.1,39.98,40.09,283600.0,28.9156,28.9662,28.8795,28.959,283600.0
2009-12-01 15:30:00,40.08,40.1,39.99,40.02,528100.0,28.9517,28.9662,28.8867,28.9084,528100.0
2009-12-02 09:30:00,40.0,40.25,39.82,39.96,694300.0,28.894,29.0745,28.7639,28.8651,694300.0
2009-12-02 10:00:00,39.95,40.23,39.94,39.97,495500.0,28.8578,29.0601,28.8506,28.8723,495500.0
2009-12-02 10:30:00,39.96,40.18,39.91,40.18,273500.0,28.8651,29.024,28.8289,29.024,273500.0
2009-12-02 11:00:00,40.19,40.19,39.85,39.95,234700.0,29.0312,29.0312,28.7856,28.8578,234700.0
2009-12-02 11:30:00,39.96,40.06,39.94,39.99,111900.0,28.8651,28.9373,28.8506,28.8867,111900.0
2009-12-02 12:00:00,40.0,40.0,39.54,39.63,278900.0,28.894,28.894,28.5617,28.6267,278900.0
2009-12-02 12:30:00,39.65,39.92,39.65,39.91,108500.0,28.6411,28.8362,28.6411,28.8289,108500.0
2009-12-02 13:00:00,39.91,40.07,39.8,39.98,220800.0,28.8289,28.9445,28.7495,28.8795,220800.0
2009-12-02 13:30:00,39.99,40.03,39.94,40.0,325500.0,28.8867,28.9156,28.8506,28.894,325500.0
2009-12-02 14:00:00,39.99,40.03,39.87,40.0,352500.0,28.8867,28.9156,28.8,28.894,352500.0
2009-12-02 14:30:00,39.99,40.0,39.96,39.99,335900.0,28.8867,28.894,28.8651,28.8867,335900.0
2009-12-02 15:00:00,39.98,40.01,39.94,39.99,518400.0,28.8795,28.9012,28.8506,28.8867,518400.0
2009-12-02 15:30:00,39.99,40.03,39.77,39.87,1075900.0,28.8867,28.9156,28.7278,28.8,1075900.0
2009-12-03 09:30:00,38.35,38.91,37.99,38.43,2094700.0,27.7021,28.1066,27.442,27.7599,2094700.0
2009-12-03 10:00:00,38.42,38.42,37.68,37.91,1845500.0,27.7526,27.7526,27.2181,27.3842,1845500.0
2009-12-03 10:30:00,37.9,37.9,37.43,37.55,895600.0,27.377,27.377,27.0375,27.1242,895600.0
2009-12-03 11:00:00,37.56,37.71,37.28,37.35,758600.0,27.1314,27.2398,26.9292,26.9797,758600.0
2009-12-03 11:30:00,37.35,37.47,37.04,37.13,574500.0,26.9797,27.0664,26.7558,26.8208,574500.0
2009-12-03 12:00:00,37.14,37.43,37.11,37.32,414500.0,26.828,27.0375,26.8064,26.9581,414500.0
2009-12-03 12:30:00,37.31,37.34,36.77,36.82,787100.0,26.9508,26.9725,26.5608,26.5969,787100.0
2009-12-03 13:00:00,36.82,37.02,36.76,37.01,700300.0,26.5969,26.7414,26.5535,26.7341,700300.0
2009-12-03 13:30:00,37.01,37.1,36.94,37.0,435000.0,26.7341,26.7991,26.6836,26.7269,435000.0
2009-12-03 14:00:00,37.0,37.0,36.7,36.71,379000.0,26.7269,26.7269,26.5102,26.5174,379000.0
2009-12-03 14:30:00,36.71,36.78,36.45,36.49,579400.0,26.5174,26.568,26.3296,26.3585,579400.0
2009-12-03 15:00:00,36.5,36.59,36.36,36.4,1061100.0,26.3657,26.4307,26.2646,26.2935,1061100.0
2009-12-03 15:30:00,36.41,36.53,36.08,36.21,1817200.0,26.3007,26.3874,26.0623,26.1563,1817200.0
2009-12-04 09:30:00,36.84,37.21,36.13,37.16,1512800.0,26.6113,26.8786,26.0985,26.8425,1512800.0
2009-12-04 10:00:00,37.18,37.21,36.8,36.94,637100.0,26.8569,26.8786,26.5824,26.6836,637100.0
2009-12-04 10:30:00,36.95,37.05,36.78,36.8,620900.0,26.6908,26.763,26.568,26.5824,620900.0
2009-12-04 11:00:00,36.79,36.85,36.38,36.38,380000.0,26.5752,26.6186,26.2791,26.2791,380000.0
2009-12-04 11:30:00,36.38,36.46,36.1,36.36,780900.0,26.2791,26.3368,26.0768,26.2646,780900.0
2009-12-04 12:00:00,36.35,36.42,36.06,36.07,410700.0,26.2574,26.3079,26.0479,26.0551,410700.0
2009-12-04 12:30:00,36.07,36.37,36.06,36.3,394000.0,26.0551,26.2718,26.0479,26.2213,394000.0
2009-12-04 13:00:00,36.31,36.47,36.14,36.14,185200.0,26.2285,26.3441,26.1057,26.1057,185200.0
2009-12-04 13:30:00,36.14,36.23,35.93,35.97,308300.0,26.1057,26.1707,25.954,25.9829,308300.0
2009-12-04 14:00:00,35.97,35.99,35.82,35.87,256900.0,25.9829,25.9973,25.8745,25.9107,256900.0
2009-12-04 14:30:00,35.87,36.13,35.87,36.03,253800.0,25.9107,26.0985,25.9107,26.0262,253800.0
2009-12-04 15:00:00,36.01,36.25,36.0,36.14,425700.0,26.0118,26.1851,26.0046,26.1057,425700.0
2009-12-04 15:30:00,36.14,36.19,35.93,36.08,958800.0,26.1057,26.1418,25.954,26.0623,958800.0
2009-12-07 09:30:00,36.25,36.32,35.7,35.75,439100.0,26.1851,26.2357,25.7879,25.824,439100.0
2009-12-07 10:00:00,35.74,35.85,35.5,35.85,545000.0,25.8167,25.8962,25.6434,25.8962,545000.0
2009-12-07 10:30:00,35.84,36.16,35.77,36.12,652400.0,25.889,26.1201,25.8384,26.0912,652400.0
2009-12-07 11:00:00,36.13,36.28,36.07,36.12,433300.0,26.0985,26.2068,26.0551,26.0912,433300.0
2009-12-07 11:30:00,36.13,36.16,35.98,36.15,213500.0,26.0985,26.1201,25.9901,26.1129,213500.0
2009-12-07 12:00:00,36.15,36.17,36.0,36.0,146000.0,26.1129,26.1274,26.0046,26.0046,146000.0
2009-12-07 12:30:00,36.0,36.16,35.98,36.11,188700.0,26.0046,26.1201,25.9901,26.084,188700.0
2009-12-07 13:00:00,36.12,36.12,35.97,36.0,190800.0,26.0912,26.0912,25.9829,26.0046,190800.0
2009-12-07 13:30:00,35.99,36.03,35.8,35.86,200200.0,25.9973,26.0262,25.8601,25.9034,200200.0
2009-12-07 14:00:00,35.86,35.87,35.54,35.54,349900.0,25.9034,25.9107,25.6723,25.6723,349900.0
2009-12-07 14:30:00,35.54,35.54,35.33,35.46,397500.0,25.6723,25.6723,25.5206,25.6145,397500.0
2009-12-07 15:00:00,35.45,35.72,35.39,35.62,535900.0,25.6073,25.8023,25.5639,25.7301,535900.0
2009-12-07 15:30:00,35.62,35.81,35.6,35.64,609500.0,25.7301,25.8673,25.7156,25.7445,609500.0
2009-12-08 09:30:00,35.54,35.54,34.79,35.03,563700.0,25.6723,25.6723,25.1305,25.3039,563700.0
2009-12-08 10:00:00,35.03,35.09,34.89,34.94,357200.0,25.3039,25.3472,25.2028,25.2389,357200.0
2009-12-08 10:30:00,34.93,35.04,34.71,34.74,547200.0,25.2316,25.3111,25.0727,25.0944,547200.0
2009-12-08 11:00:00,34.74,34.88,34.67,34.86,559900.0,25.0944,25.1955,25.0438,25.1811,559900.0
2009-12-08 11:30:00,34.86,35.08,34.85,35.03,376800.0,25.1811,25.34,25.1739,25.3039,376800.0
2009-12-08 12:00:00,35.04,35.14,34.88,34.91,186100.0,25.3111,25.3833,25.1955,25.2172,186100.0
2009-12-08 12:30:00,34.91,35.16,34.91,35.16,173300.0,25.2172,25.3978,25.2172,25.3978,173300.0
2009-12-08 13:00:00,35.15,35.19,35.02,35.08,256300.0,25.3906,25.4195,25.2967,25.34,256300.0
2009-12-08 13:30:00,35.08,35.16,34.95,34.99,358900.0,25.34,25.3978,25.2461,25.275,358900.0
2009-12-08 14:00:00,34.99,35.02,34.8,34.82,327600.0,25.275,25.2967,25.1377,25.1522,327600.0
2009-12-08 14:30:00,34.84,34.9,34.61,34.63,322100.0,25.1666,25.21,25.0005,25.0149,322100.0
2009-12-08 15:00:00,34.63,34.79,34.61,34.72,376700.0,25.0149,25.1305,25.0005,25.08,376700.0
2009-12-08 15:30:00,34.72,34.74,34.62,34.66,705800.0,25.08,25.0944,25.0077,25.0366,705800.0
2009-12-09 09:30:00,34.86,34.86,33.97,34.23,713000.0,25.1811,25.1811,24.5382,24.726,713000.0
2009-12-09 10:00:00,34.24,34.48,34.0,34.01,529200.0,24.7332,24.9066,24.5599,24.5671,529200.0
2009-12-09 10:30:00,34.01,34.4,33.82,34.12,458600.0,24.5671,24.8488,24.4298,24.6465,458600.0
2009-12-09 11:00:00,34.14,34.29,34.06,34.2,177600.0,24.661,24.7693,24.6032,24.7043,177600.0
2009-12-09 11:30:00,34.21,34.35,34.14,34.31,298600.0,24.7116,24.8127,24.661,24.7838,298600.0
2009-12-09 12:00:00,34.3,34.4,34.26,34.37,191600.0,24.7766,24.8488,24.7477,24.8271,191600.0
2009-12-09 12:30:00,34.37,34.51,34.35,34.51,221100.0,24.8271,24.9283,24.8127,24.9283,221100.0
2009-12-09 13:00:00,34.51,34.51,34.28,34.3,159300.0,24.9283,24.9283,24.7621,24.7766,159300.0
2009-12-09 13:30:00,34.31,34.32,34.12,34.15,144500.0,24.7838,24.791,24.6465,24.6682,144500.0
2009-12-09 14:00:00,34.14,34.42,34.12,34.32,268800.0,24.661,24.8632,24.6465,24.791,268800.0
2009-12-09 14:30:00,34.33,34.6,34.3,34.49,331500.0,24.7982,24.9933,24.7766,24.9138,331500.0
2009-12-09 15:00:00,34.48,34.84,34.48,34.74,331000.0,24.9066,25.1666,24.9066,25.0944,331000.0
2009-12-09 15:30:00,34.74,34.76,34.6,34.69,532300.0,25.0944,25.1088,24.9933,25.0583,532300.0
2009-12-10 09:30:00,34.87,35.18,34.87,35.02,446500.0,25.1883,25.4122,25.1883,25.2967,446500.0
2009-12-10 10:00:00,35.01,35.25,34.81,35.14,423700.0,25.2894,25.4628,25.145,25.3833,423700.0
2009-12-10 10:30:00,35.15,35.53,35.14,35.49,540900.0,25.3906,25.6651,25.3833,25.6362,540900.0
2009-12-10 11:00:00,35.48,35.5,35.23,35.27,246000.0,25.6289,25.6434,25.4484,25.4772,246000.0
2009-12-10 11:30:00,35.27,35.61,35.25,35.54,201700.0,25.4772,25.7228,25.4628,25.6723,201700.0
2009-12-10 12:00:00,35.52,35.58,35.36,35.37,113100.0,25.6578,25.7012,25.5423,25.5495,113100.0
2009-12-10 12:30:00,35.38,35.55,35.35,35.51,139900.0,25.5567,25.6795,25.535,25.6506,139900.0
2009-12-10 13:00:00,35.49,35.5,35.3,35.33,176400.0,25.6362,25.6434,25.4989,25.5206,176400.0
2009-12-10 13:30:00,35.34,35.42,35.32,35.4,85800.0,25.5278,25.5856,25.5134,25.5711,85800.0
2009-12-10 14:00:00,35.4,35.41,35.27,35.36,192100.0,25.5711,25.5784,25.4772,25.5423,192100.0
2009-12-10 14:30:00,35.37,35.38,35.3,35.35,171600.0,25.5495,25.5567,25.4989,25.535,171600.0
2009-12-10 15:00:00,35.34,35.35,35.1,35.15,278700.0,25.5278,25.535,25.3544,25.3906,278700.0
2009-12-10 15:30:00,35.14,35.21,35.06,35.17,573100.0,25.3833,25.4339,25.3256,25.405,573100.0
2009-12-11 09:30:00,35.77,35.77,34.79,35.31,478200.0,25.8384,25.8384,25.1305,25.5061,478200.0
2009-12-11 10:00:00,35.32,35.34,35.05,35.18,175500.0,25.5134,25.5278,25.3183,25.4122,175500.0
2009-12-11 10:30:00,35.18,35.23,35.01,35.12,135400.0,25.4122,25.4484,25.2894,25.3689,135400.0
2009-12-11 11:00:00,35.11,35.11,34.9,34.94,191700.0,25.3617,25.3617,25.21,25.2389,191700.0
2009-12-11 11:30:00,34.95,35.08,34.94,35.06,125700.0,25.2461,25.34,25.2389,25.3256,125700.0
2009-12-11 12:00:00,35.05,35.14,35.0,35.02,89600.0,25.3183,25.3833,25.2822,25.2967,89600.0
2009-12-11 12:30:00,35.0,35.2,34.97,35.13,101100.0,25.2822,25.4267,25.2605,25.3761,101100.0
2009-12-11 13:00:00,35.14,35.16,35.02,35.12,68500.0,25.3833,25.3978,25.2967,25.3689,68500.0
2009-12-11 13:30:00,35.13,35.14,35.03,35.07,61700.0,25.3761,25.3833,25.3039,25.3328,61700.0
2009-12-11 14:00:00,35.07,35.16,34.98,34.98,123000.0,25.3328,25.3978,25.2678,25.2678,123000.0
2009-12-11 14:30:00,34.98,35.07,34.96,35.04,108800.0,25.2678,25.3328,25.2533,25.3111,108800.0
2009-12-11 15:00:00,35.03,35.15,35.01,35.15,86300.0,25.3039,25.3906,25.2894,25.3906,86300.0
2009-12-11 15:30:00,35.16,35.26,35.07,35.23,490600.0,25.3978,25.47,25.3328,25.4484,490600.0
2009-12-14 09:30:00,35.7,35.76,35.35,35.46,390600.0,25.7879,25.8312,25.535,25.6145,390600.0
2009-12-14 10:00:00,35.46,35.5,35.19,35.42,249800.0,25.6145,25.6434,25.4195,25.5856,249800.0
2009-12-14 10:30:00,35.4,35.42,35.24,35.32,67000.0,25.5711,25.5856,25.4556,25.5134,67000.0
2009-12-14 11:00:00,35.31,35.75,35.3,35.67,190300.0,25.5061,25.824,25.4989,25.7662,190300.0
2009-12-14 11:30:00,35.68,35.74,35.62,35.64,127700.0,25.7734,25.8167,25.7301,25.7445,127700.0
2009-12-14 12:00:00,35.63,35.85,35.63,35.84,82500.0,25.7373,25.8962,25.7373,25.889,82500.0
2009-12-14 12:30:00,35.85,35.95,35.8,35.82,205200.0,25.8962,25.9684,25.8601,25.8745,205200.0
2009-12-14 13:00:00,35.82,35.93,35.82,35.89,89000.0,25.8745,25.954,25.8745,25.9251,89000.0
2009-12-14 13:30:00,35.89,35.9,35.82,35.83,72400.0,25.9251,25.9323,25.8745,25.8818,72400.0
2009-12-14 14:00:00,35.83,35.86,35.81,35.82,82600.0,25.8818,25.9034,25.8673,25.8745,82600.0
2009-12-14 14:30:00,35.82,35.85,35.68,35.71,150600.0,25.8745,25.8962,25.7734,25.7951,150600.0
2009-12-14 15:00:00,35.7,35.74,35.67,35.68,131900.0,25.7879,25.8167,25.7662,25.7734,131900.0
2009-12-14 15:30:00,35.69,35.87,35.69,35.84,326200.0,25.7806,25.9107,25.7806,25.889,326200.0
2009-12-15 09:30:00,35.25,35.51,34.98,35.02,290200.0,25.4628,25.6506,25.2678,25.2967,290200.0
2009-12-15 10:00:00,35.0,35.41,34.98,35.28,255300.0,25.2822,25.5784,25.2678,25.4845,255300.0
2009-12-15 10:30:00,35.28,35.72,35.27,35.71,153000.0,25.4845,25.8023,25.4772,25.7951,153000.0
2009-12-15 11:00:00,35.71,35.72,35.24,35.29,197800.0,25.7951,25.8023,25.4556,25.4917,197800.0
2009-12-15 11:30:00,35.29,35.47,35.27,35.44,140300.0,25.4917,25.6217,25.4772,25.6,140300.0
2009-12-15 12:00:00,35.45,35.54,35.44,35.52,84000.0,25.6073,25.6723,25.6,25.6578,84000.0
2009-12-15 12:30:00,35.52,35.53,35.41,35.5,94300.0,25.6578,25.6651,25.5784,25.6434,94300.0
2009-12-15 13:00:00,35.5,35.52,35.44,35.46,74900.0,25.6434,25.6578,25.6,25.6145,74900.0
2009-12-15 13:30:00,35.47,35.54,35.35,35.44,108900.0,25.6217,25.6723,25.535,25.6,108900.0
2009-12-15 14:00:00,35.44,35.53,35.42,35.45,87400.0,25.6,25.6651,25.5856,25.6073,87400.0
2009-12-15 14:30:00,35.46,35.49,35.4,35.46,94700.0,25.6145,25.6362,25.5711,25.6145,94700.0
2009-12-15 15:00:00,35.48,35.53,35.37,35.4,145100.0,25.6289,25.6651,25.5495,25.5711,145100.0
2009-12-15 15:30:00,35.41,35.44,35.22,35.32,332400.0,25.5784,25.6,25.4411,25.5134,332400.0
2009-12-16 09:30:00,35.54,35.84,35.42,35.53,168300.0,25.6723,25.889,25.5856,25.6651,168300.0
2009-12-16 10:00:00,35.54,35.76,35.47,35.49,128700.0,25.6723,25.8312,25.6217,25.6362,128700.0
2009-12-16 10:30:00,35.49,35.67,35.41,35.55,155600.0,25.6362,25.7662,25.5784,25.6795,155600.0
2009-12-16 11:00:00,35.54,35.72,35.54,35.71,91000.0,25.6723,25.8023,25.6723,25.7951,91000.0
2009-12-16 11:30:00,35.71,35.78,35.7,35.78,104800.0,25.7951,25.8456,25.7879,25.8456,104800.0
2009-12-16 12:00:00,35.78,35.82,35.78,35.8,100600.0,25.8456,25.8745,25.8456,25.8601,100600.0
2009-12-16 12:30:00,35.81,35.85,35.77,35.77,62400.0,25.8673,25.8962,25.8384,25.8384,62400.0
2009-12-16 13:00:00,35.78,35.83,35.74,35.82,75400.0,25.8456,25.8818,25.8167,25.8745,75400.0
2009-12-16 13:30:00,35.82,35.85,35.79,35.81,71900.0,25.8745,25.8962,25.8529,25.8673,71900.0
2009-12-16 14:00:00,35.81,35.91,35.76,35.86,208300.0,25.8673,25.9395,25.8312,25.9034,208300.0
2009-12-16 14:30:00,35.86,35.91,35.74,35.75,220000.0,25.9034,25.9395,25.8167,25.824,220000.0
2009-12-16 15:00:00,35.74,35.8,35.6,35.6,163700.0,25.8167,25.8601,25.7156,25.7156,163700.0
2009-12-16 15:30:00,35.61,35.65,35.59,35.62,218700.0,25.7228,25.7517,25.7084,25.7301,218700.0
2009-12-17 09:30:00,34.97,35.84,34.9,35.43,426900.0,25.2605,25.889,25.21,25.5928,426900.0
2009-12-17 10:00:00,35.43,35.66,35.36,35.56,180900.0,25.5928,25.759,25.5423,25.6867,180900.0
2009-12-17 10:30:00,35.57,35.65,35.4,35.59,269000.0,25.6939,25.7517,25.5711,25.7084,269000.0
2009-12-17 11:00:00,35.58,35.78,35.58,35.63,190300.0,25.7012,25.8456,25.7012,25.7373,190300.0
2009-12-17 11:30:00,35.63,35.7,35.52,35.6,247600.0,25.7373,25.7879,25.6578,25.7156,247600.0
2009-12-17 12:00:00,35.6,35.6,35.45,35.47,159200.0,25.7156,25.7156,25.6073,25.6217,159200.0
2009-12-17 12:30:00,35.47,35.48,35.33,35.39,376900.0,25.6217,25.6289,25.5206,25.5639,376900.0
2009-12-17 13:00:00,35.4,35.45,35.35,35.35,140100.0,25.5711,25.6073,25.535,25.535,140100.0
2009-12-17 13:30:00,35.35,35.38,35.31,35.35,119300.0,25.535,25.5567,25.5061,25.535,119300.0
2009-12-17 14:00:00,35.34,35.41,35.28,35.4,136900.0,25.5278,25.5784,25.4845,25.5711,136900.0
2009-12-17 14:30:00,35.41,35.51,35.41,35.51,170900.0,25.5784,25.6506,25.5784,25.6506,170900.0
2009-12-17 15:00:00,35.5,35.55,35.38,35.47,218300.0,25.6434,25.6795,25.5567,25.6217,218300.0
2009-12-17 15:30:00,35.47,35.57,35.44,35.53,417500.0,25.6217,25.6939,25.6,25.6651,417500.0
2009-12-18 09:30:00,35.6,35.75,35.1,35.11,446000.0,25.7156,25.824,25.3544,25.3617,446000.0
2009-12-18 10:00:00,35.11,35.15,34.93,34.95,179300.0,25.3617,25.3906,25.2316,25.2461,179300.0
2009-12-18 10:30:00,34.95,34.96,34.62,34.63,231000.0,25.2461,25.2533,25.0077,25.0149,231000.0
2009-12-18 11:00:00,34.63,34.64,34.19,34.37,313200.0,25.0149,25.0222,24.6971,24.8271,313200.0
2009-12-18 11:30:00,34.37,34.38,34.29,34.3,121300.0,24.8271,24.8344,24.7693,24.7766,121300.0
2009-12-18 12:00:00,34.3,34.69,34.29,34.65,275500.0,24.7766,25.0583,24.7693,25.0294,275500.0
2009-12-18 12:30:00,34.65,34.78,34.55,34.78,195800.0,25.0294,25.1233,24.9572,25.1233,195800.0
2009-12-18 13:00:00,34.78,34.82,34.67,34.75,112900.0,25.1233,25.1522,25.0438,25.1016,112900.0
2009-12-18 13:30:00,34.76,34.77,34.63,34.68,125900.0,25.1088,25.1161,25.0149,25.0511,125900.0
2009-12-18 14:00:00,34.69,34.81,34.67,34.74,181400.0,25.0583,25.145,25.0438,25.0944,181400.0
2009-12-18 14:30:00,34.74,34.75,34.63,34.69,74800.0,25.0944,25.1016,25.0149,25.0583,74800.0
2009-12-18 15:00:00,34.69,34.76,34.67,34.7,280600.0,25.0583,25.1088,25.0438,25.0655,280600.0
2009-12-18 15:30:00,34.7,34.78,34.62,34.78,482900.0,25.0655,25.1233,25.0077,25.1233,482900.0
2009-12-21 09:30:00,35.08,35.47,34.96,35.08,188300.0,25.34,25.6217,25.2533,25.34,188300.0
2009-12-21 10:00:00,35.09,35.38,35.06,35.2,133000.0,25.3472,25.5567,25.3256,25.4267,133000.0
2009-12-21 10:30:00,35.21,35.24,35.13,35.15,66700.0,25.4339,25.4556,25.3761,25.3906,66700.0
2009-12-21 11:00:00,35.14,35.17,35.07,35.12,72800.0,25.3833,25.405,25.3328,25.3689,72800.0
2009-12-21 11:30:00,35.11,35.13,34.95,34.97,94100.0,25.3617,25.3761,25.2461,25.2605,94100.0
2009-12-21 12:00:00,34.97,35.04,34.95,34.96,93300.0,25.2605,25.3111,25.2461,25.2533,93300.0
2009-12-21 12:30:00,34.97,35.01,34.91,35.0,99700.0,25.2605,25.2894,25.2172,25.2822,99700.0
2009-12-21 13:00:00,35.0,35.18,34.97,35.16,64200.0,25.2822,25.4122,25.2605,25.3978,64200.0
2009-12-21 13:30:00,35.16,35.18,35.07,35.1,60200.0,25.3978,25.4122,25.3328,25.3544,60200.0
2009-12-21 14:00:00,35.1,35.23,35.1,35.23,45100.0,25.3544,25.4484,25.3544,25.4484,45100.0
2009-12-21 14:30:00,35.22,35.23,35.18,35.19,51600.0,25.4411,25.4484,25.4122,25.4195,51600.0
2009-12-21 15:00:00,35.19,35.2,35.13,35.15,102600.0,25.4195,25.4267,25.3761,25.3906,102600.0
2009-12-21 15:30:00,35.16,35.3,35.13,35.23,261200.0,25.3978,25.4989,25.3761,25.4484,261200.0
2009-12-22 09:30:00,35.2,35.46,35.08,35.3,87400.0,25.4267,25.6145,25.34,25.4989,87400.0
2009-12-22 10:00:00,35.32,35.52,35.2,35.5,142400.0,25.5134,25.6578,25.4267,25.6434,142400.0
2009-12-22 10:30:00,35.49,35.49,35.29,35.33,81600.0,25.6362,25.6362,25.4917,25.5206,81600.0
2009-12-22 11:00:00,35.31,35.32,35.12,35.13,81600.0,25.5061,25.5134,25.3689,25.3761,81600.0
2009-12-22 11:30:00,35.12,35.15,35.08,35.14,72600.0,25.3689,25.3906,25.34,25.3833,72600.0
2009-12-22 12:00:00,35.14,35.28,35.14,35.22,76000.0,25.3833,25.4845,25.3833,25.4411,76000.0
2009-12-22 12:30:00,35.22,35.34,35.2,35.33,75600.0,25.4411,25.5278,25.4267,25.5206,75600.0
2009-12-22 13:00:00,35.33,35.4,35.3,35.36,61400.0,25.5206,25.5711,25.4989,25.5423,61400.0
2009-12-22 13:30:00,35.36,35.5,35.36,35.46,101900.0,25.5423,25.6434,25.5423,25.6145,101900.0
2009-12-22 14:00:00,35.46,35.46,35.32,35.34,93800.0,25.6145,25.6145,25.5134,25.5278,93800.0
2009-12-22 14:30:00,35.34,35.34,35.23,35.24,71300.0,25.5278,25.5278,25.4484,25.4556,71300.0
2009-12-22 15:00:00,35.24,35.29,35.22,35.24,91300.0,25.4556,25.4917,25.4411,25.4556,91300.0
2009-12-22 15:30:00,35.24,35.32,35.23,35.26,353800.0,25.4556,25.5134,25.4484,25.47,353800.0
2009-12-23 09:30:00,35.27,35.57,35.27,35.49,92800.0,25.4772,25.6939,25.4772,25.6362,92800.0
2009-12-23 10:00:00,35.49,35.49,34.83,34.83,178100.0,25.6362,25.6362,25.1594,25.1594,178100.0
2009-12-23 10:30:00,34.85,34.95,34.78,34.84,138300.0,25.1739,25.2461,25.1233,25.1666,138300.0
2009-12-23 11:00:00,34.84,35.18,34.82,35.16,54500.0,25.1666,25.4122,25.1522,25.3978,54500.0
2009-12-23 11:30:00,35.16,35.2,35.01,35.04,27400.0,25.3978,25.4267,25.2894,25.3111,27400.0
2009-12-23 12:00:00,35.04,35.05,35.01,35.02,26800.0,25.3111,25.3183,25.2894,25.2967,26800.0
2009-12-23 12:30:00,35.01,35.09,35.01,35.05,41400.0,25.2894,25.3472,25.2894,25.3183,41400.0
2009-12-23 13:00:00,35.05,35.27,35.02,35.26,121500.0,25.3183,25.4772,25.2967,25.47,121500.0
2009-12-23 13:30:00,35.25,35.36,35.19,35.27,91800.0,25.4628,25.5423,25.4195,25.4772,91800.0
2009-12-23 14:00:00,35.28,35.37,35.26,35.32,49900.0,25.4845,25.5495,25.47,25.5134,49900.0
2009-12-23 14:30:00,35.3,35.34,35.22,35.23,110200.0,25.4989,25.5278,25.4411,25.4484,110200.0
2009-12-23 15:00:00,35.23,35.23,35.1,35.14,76500.0,25.4484,25.4484,25.3544,25.3833,76500.0
2009-12-23 15:30:00,35.14,35.29,35.11,35.26,145700.0,25.3833,25.4917,25.3617,25.47,145700.0
2009-12-24 09:30:00,35.45,35.48,35.14,35.36,51300.0,25.6073,25.6289,25.3833,25.5423,51300.0
2009-12-24 10:00:00,35.36,35.46,35.35,35.41,42300.0,25.5423,25.6145,25.535,25.5784,42300.0
2009-12-24 10:30:00,35.4,35.41,35.18,35.2,80600.0,25.5711,25.5784,25.4122,25.4267,80600.0
2009-12-24 11:00:00,35.2,35.27,35.13,35.2,37400.0,25.4267,25.4772,25.3761,25.4267,37400.0
2009-12-24 11:30:00,35.2,35.23,35.15,35.22,28100.0,25.4267,25.4484,25.3906,25.4411,28100.0
2009-12-24 12:00:00,35.22,35.27,35.18,35.18,21900.0,25.4411,25.4772,25.4122,25.4122,21900.0
2009-12-24 12:30:00,35.19,35.22,35.02,35.04,97700.0,25.4195,25.4411,25.2967,25.3111,97700.0
2009-12-28 09:30:00,35.19,35.8,35.11,35.66,132900.0,25.4195,25.8601,25.3617,25.759,132900.0
2009-12-28 10:00:00,35.66,35.67,35.37,35.42,132900.0,25.759,25.7662,25.5495,25.5856,132900.0
2009-12-28 10:30:00,35.42,35.55,35.42,35.54,95600.0,25.5856,25.6795,25.5856,25.6723,95600.0
2009-12-28 11:00:00,35.55,35.56,35.46,35.56,82000.0,25.6795,25.6867,25.6145,25.6867,82000.0
2009-12-28 11:30:00,35.56,35.66,35.56,35.58,48900.0,25.6867,25.759,25.6867,25.7012,48900.0
2009-12-28 12:00:00,35.57,35.58,35.5,35.51,41000.0,25.6939,25.7012,25.6434,25.6506,41000.0
2009-12-28 12:30:00,35.5,35.56,35.48,35.52,111900.0,25.6434,25.6867,25.6289,25.6578,111900.0
2009-12-28 13:00:00,35.53,35.6,35.52,35.6,106700.0,25.6651,25.7156,25.6578,25.7156,106700.0
2009-12-28 13:30:00,35.59,35.67,35.55,35.56,132500.0,25.7084,25.7662,25.6795,25.6867,132500.0
2009-12-28 14:00:00,35.56,35.58,35.38,35.44,133700.0,25.6867,25.7012,25.5567,25.6,133700.0
2009-12-28 14:30:00,35.44,35.51,35.37,35.5,113300.0,25.6,25.6506,25.5495,25.6434,113300.0
2009-12-28 15:00:00,35.5,35.55,35.4,35.4,96200.0,25.6434,25.6795,25.5711,25.5711,96200.0
2009-12-28 15:30:00,35.41,35.61,35.41,35.6,272700.0,25.5784,25.7228,25.5784,25.7156,272700.0
2009-12-29 09:30:00,35.67,35.98,35.65,35.69,130900.0,25.7662,25.9901,25.7517,25.7806,130900.0
2009-12-29 10:00:00,35.69,35.7,35.53,35.55,115700.0,25.7806,25.7879,25.6651,25.6795,115700.0
2009-12-29 10:30:00,35.56,35.62,35.5,35.5,102100.0,25.6867,25.7301,25.6434,25.6434,102100.0
2009-12-29 11:00:00,35.5,35.56,35.28,35.29,179300.0,25.6434,25.6867,25.4845,25.4917,179300.0
2009-12-29 11:30:00,35.3,35.37,35.24,35.29,69500.0,25.4989,25.5495,25.4556,25.4917,69500.0
2009-12-29 12:00:00,35.28,35.45,35.28,35.39,95800.0,25.4845,25.6073,25.4845,25.5639,95800.0
2009-12-29 12:30:00,35.39,35.49,35.36,35.47,111900.0,25.5639,25.6362,25.5423,25.6217,111900.0
2009-12-29 13:00:00,35.45,35.57,35.45,35.56,49500.0,25.6073,25.6939,25.6073,25.6867,49500.0
2009-12-29 13:30:00,35.54,35.67,35.53,35.59,76300.0,25.6723,25.7662,25.6651,25.7084,76300.0
2009-12-29 14:00:00,35.59,35.63,35.52,35.53,53100.0,25.7084,25.7373,25.6578,25.6651,53100.0
2009-12-29 14:30:00,35.53,35.53,35.42,35.43,54100.0,25.6651,25.6651,25.5856,25.5928,54100.0
2009-12-29 15:00:00,35.42,35.61,35.41,35.6,120900.0,25.5856,25.7228,25.5784,25.7156,120900.0
2009-12-29 15:30:00,35.6,35.63,35.5,35.51,156300.0,25.7156,25.7373,25.6434,25.6506,156300.0
2009-12-30 09:30:00,35.38,35.67,35.32,35.49,61300.0,25.5567,25.7662,25.5134,25.6362,61300.0
2009-12-30 10:00:00,35.49,35.5,35.33,35.42,90100.0,25.6362,25.6434,25.5206,25.5856,90100.0
2009-12-30 10:30:00,35.42,35.46,35.29,35.32,82500.0,25.5856,25.6145,25.4917,25.5134,82500.0
2009-12-30 11:00:00,35.34,35.37,35.26,35.3,41600.0,25.5278,25.5495,25.47,25.4989,41600.0
2009-12-30 11:30:00,35.31,35.46,35.3,35.41,57600.0,25.5061,25.6145,25.4989,25.5784,57600.0
2009-12-30 12:00:00,35.42,35.52,35.36,35.42,67100.0,25.5856,25.6578,25.5423,25.5856,67100.0
2009-12-30 12:30:00,35.42,35.42,35.18,35.21,45800.0,25.5856,25.5856,25.4122,25.4339,45800.0
2009-12-30 13:00:00,35.21,35.25,35.15,35.17,26200.0,25.4339,25.4628,25.3906,25.405,26200.0
2009-12-30 13:30:00,35.15,35.16,35.1,35.13,36300.0,25.3906,25.3978,25.3544,25.3761,36300.0
2009-12-30 14:00:00,35.13,35.23,35.1,35.15,67900.0,25.3761,25.4484,25.3544,25.3906,67900.0
2009-12-30 14:30:00,35.15,35.25,35.13,35.21,48500.0,25.3906,25.4628,25.3761,25.4339,48500.0
2009-12-30 15:00:00,35.2,35.25,35.19,35.22,46600.0,25.4267,25.4628,25.4195,25.4411,46600.0
2009-12-30 15:30:00,35.22,35.34,35.21,35.3,116600.0,25.4411,25.5278,25.4339,25.4989,116600.0
2009-12-31 09:30:00,35.4,35.64,35.11,35.33,74100.0,25.5711,25.7445,25.3617,25.5206,74100.0
2009-12-31 10:00:00,35.33,35.43,35.29,35.33,61500.0,25.5206,25.5928,25.4917,25.5206,61500.0
2009-12-31 10:30:00,35.32,35.4,35.29,35.36,20100.0,25.5134,25.5711,25.4917,25.5423,20100.0
2009-12-31 11:00:00,35.36,35.36,35.14,35.14,58200.0,25.5423,25.5423,25.3833,25.3833,58200.0
2009-12-31 11:30:00,35.15,35.26,35.14,35.19,33700.0,25.3906,25.47,25.3833,25.4195,33700.0
2009-12-31 12:00:00,35.18,35.23,35.11,35.17,20600.0,25.4122,25.4484,25.3617,25.405,20600.0
2009-12-31 12:30:00,35.15,35.2,35.14,35.17,37300.0,25.3906,25.4267,25.3833,25.405,37300.0
2009-12-31 13:00:00,35.16,35.18,35.07,35.11,69100.0,25.3978,25.4122,25.3328,25.3617,69100.0
2009-12-31 13:30:00,35.11,35.18,35.11,35.16,39900.0,25.3617,25.4122,25.3617,25.3978,39900.0
2009-12-31 14:00:00,35.16,35.18,35.06,35.09,46200.0,25.3978,25.4122,25.3256,25.3472,46200.0
2009-12-31 14:30:00,35.09,35.13,35.05,35.09,41600.0,25.3472,25.3761,25.3183,25.3472,41600.0
2009-12-31 15:00:00,35.09,35.18,35.08,35.16,66700.0,25.3472,25.4122,25.34,25.3978,66700.0
2009-12-31 15:30:00,35.15,35.17,34.78,34.79,371400.0,25.3906,25.405,25.1233,25.1305,371400.0
2010-01-04 09:30:00,35.23,35.34,34.78,35.03,261700.0,25.4484,25.5278,25.1233,25.3039,261700.0
2010-01-04 10:00:00,35.03,35.21,34.87,35.06,253500.0,25.3039,25.4339,25.1883,25.3256,253500.0
2010-01-04 10:30:00,35.05,35.24,35.03,35.15,197800.0,25.3183,25.4556,25.3039,25.3906,197800.0
2010-01-04 11:00:00,35.15,35.35,35.15,35.34,116600.0,25.3906,25.535,25.3906,25.5278,116600.0
2010-01-04 11:30:00,35.35,35.41,35.34,35.34,98700.0,25.535,25.5784,25.5278,25.5278,98700.0
2010-01-04 12:00:00,35.34,35.36,34.93,34.97,214500.0,25.5278,25.5423,25.2316,25.2605,214500.0
2010-01-04 12:30:00,34.96,35.18,34.96,35.11,94700.0,25.2533,25.4122,25.2533,25.3617,94700.0
2010-01-04 13:00:00,35.1,35.1,34.92,34.94,164900.0,25.3544,25.3544,25.2244,25.2389,164900.0
2010-01-04 13:30:00,34.93,34.93,34.57,34.64,197800.0,25.2316,25.2316,24.9716,25.0222,197800.0
2010-01-04 14:00:00,34.64,34.64,34.47,34.62,311400.0,25.0222,25.0222,24.8994,25.0077,311400.0
2010-01-04 14:30:00,34.62,34.84,34.6,34.78,148400.0,25.0077,25.1666,24.9933,25.1233,148400.0
2010-01-04 15:00:00,34.78,35.05,34.77,35.03,223000.0,25.1233,25.3183,25.1161,25.3039,223000.0
2010-01-04 15:30:00,35.03,35.11,35.01,35.1,476600.0,25.3039,25.3617,25.2894,25.3544,476600.0
2010-01-05 09:30:00,35.0,35.35,34.96,34.96,152200.0,25.2822,25.535,25.2533,25.2533,152200.0
2010-01-05 10:00:00,34.97,35.47,34.94,35.43,134900.0,25.2605,25.6217,25.2389,25.5928,134900.0
2010-01-05 10:30:00,35.44,35.73,35.39,35.56,163100.0,25.6,25.8095,25.5639,25.6867,163100.0
2010-01-05 11:00:00,35.56,35.57,35.41,35.48,130100.0,25.6867,25.6939,25.5784,25.6289,130100.0
2010-01-05 11:30:00,35.48,35.57,35.43,35.56,86500.0,25.6289,25.6939,25.5928,25.6867,86500.0
2010-01-05 12:00:00,35.55,35.7,35.47,35.6,95400.0,25.6795,25.7879,25.6217,25.7156,95400.0
2010-01-05 12:30:00,35.61,35.79,35.56,35.77,107900.0,25.7228,25.8529,25.6867,25.8384,107900.0
2010-01-05 13:00:00,35.76,35.77,35.5,35.52,105600.0,25.8312,25.8384,25.6434,25.6578,105600.0
2010-01-05 13:30:00,35.51,35.56,35.49,35.51,79700.0,25.6506,25.6867,25.6362,25.6506,79700.0
2010-01-05 14:00:00,35.51,35.52,35.38,35.4,356000.0,25.6506,25.6578,25.5567,25.5711,356000.0
2010-01-05 14:30:00,35.4,35.48,35.39,35.42,142100.0,25.5711,25.6289,25.5639,25.5856,142100.0
2010-01-05 15:00:00,35.44,35.48,35.39,35.47,138100.0,25.6,25.6289,25.5639,25.6217,138100.0
2010-01-05 15:30:00,35.48,35.53,35.39,35.46,337400.0,25.6289,25.6651,25.5639,25.6145,337400.0
2010-01-06 09:30:00,35.55,35.72,35.43,35.59,279900.0,25.6795,25.8023,25.5928,25.7084,279900.0
2010-01-06 10:00:00,35.58,35.72,35.47,35.65,196000.0,25.7012,25.8023,25.6217,25.7517,196000.0
2010-01-06 10:30:00,35.64,35.69,35.58,35.67,206000.0,25.7445,25.7806,25.7012,25.7662,206000.0
2010-01-06 11:00:00,35.66,35.67,35.47,35.51,140300.0,25.759,25.7662,25.6217,25.6506,140300.0
2010-01-06 11:30:00,35.51,35.54,35.29,35.29,236400.0,25.6506,25.6723,25.4917,25.4917,236400.0
2010-01-06 12:00:00,35.29,35.37,35.03,35.04,165500.0,25.4917,25.5495,25.3039,25.3111,165500.0
2010-01-06 12:30:00,35.05,35.41,35.01,35.41,177100.0,25.3183,25.5784,25.2894,25.5784,177100.0
2010-01-06 13:00:00,35.42,35.51,35.36,35.38,82800.0,25.5856,25.6506,25.5423,25.5567,82800.0
2010-01-06 13:30:00,35.38,35.4,35.26,35.39,125300.0,25.5567,25.5711,25.47,25.5639,125300.0
2010-01-06 14:00:00,35.38,35.94,35.38,35.92,280900.0,25.5567,25.9612,25.5567,25.9468,280900.0
2010-01-06 14:30:00,35.92,36.24,35.76,35.86,889200.0,25.9468,26.1779,25.8312,25.9034,889200.0
2010-01-06 15:00:00,35.84,36.14,35.83,36.13,284500.0,25.889,26.1057,25.8818,26.0985,284500.0
2010-01-06 15:30:00,36.12,36.24,36.04,36.22,757900.0,26.0912,26.1779,26.0335,26.1635,757900.0
2010-01-07 09:30:00,34.87,35.28,33.6,33.82,2656100.0,25.1883,25.4845,24.2709,24.4298,2656100.0
2010-01-07 10:00:00,33.81,33.95,33.44,33.6,1733300.0,24.4226,24.5237,24.1553,24.2709,1733300.0
2010-01-07 10:30:00,33.59,33.85,33.38,33.49,972000.0,24.2637,24.4515,24.112,24.1915,972000.0
2010-01-07 11:00:00,33.5,33.73,33.48,33.61,868800.0,24.1987,24.3648,24.1842,24.2781,868800.0
2010-01-07 11:30:00,33.61,33.67,33.52,33.6,575400.0,24.2781,24.3215,24.2131,24.2709,575400.0
2010-01-07 12:00:00,33.61,33.91,33.6,33.7,660600.0,24.2781,24.4948,24.2709,24.3432,660600.0
2010-01-07 12:30:00,33.71,33.82,33.68,33.76,288200.0,24.3504,24.4298,24.3287,24.3865,288200.0
2010-01-07 13:00:00,33.76,33.77,33.5,33.54,278100.0,24.3865,24.3937,24.1987,24.2276,278100.0
2010-01-07 13:30:00,33.54,33.57,33.36,33.37,729100.0,24.2276,24.2493,24.0976,24.1048,729100.0
2010-01-07 14:00:00,33.37,33.43,33.28,33.29,533900.0,24.1048,24.1481,24.0398,24.047,533900.0
2010-01-07 14:30:00,33.29,33.32,32.92,32.94,1031500.0,24.047,24.0687,23.7797,23.7942,1031500.0
2010-01-07 15:00:00,32.93,32.98,32.7,32.9,982200.0,23.7869,23.8231,23.6208,23.7653,982200.0
2010-01-07 15:30:00,32.89,33.09,32.59,32.64,2502000.0,23.7581,23.9025,23.5413,23.5775,2502000.0
2010-01-08 09:30:00,32.3,32.45,31.53,32.19,1440200.0,23.3319,23.4402,22.7757,23.2524,1440200.0
2010-01-08 10:00:00,32.18,32.31,32.06,32.11,441200.0,23.2452,23.3391,23.1585,23.1946,441200.0
2010-01-08 10:30:00,32.12,32.35,32.12,32.29,405000.0,23.2018,23.368,23.2018,23.3246,405000.0
2010-01-08 11:00:00,32.28,32.64,32.2,32.42,675800.0,23.3174,23.5775,23.2596,23.4185,675800.0
2010-01-08 11:30:00,32.42,32.5,32.35,32.5,282700.0,23.4185,23.4763,23.368,23.4763,282700.0
2010-01-08 12:00:00,32.5,32.85,32.43,32.74,486400.0,23.4763,23.7292,23.4258,23.6497,486400.0
2010-01-08 12:30:00,32.75,33.06,32.7,32.96,460900.0,23.6569,23.8809,23.6208,23.8086,460900.0
2010-01-08 13:00:00,32.96,33.01,32.62,32.9,262100.0,23.8086,23.8447,23.563,23.7653,262100.0
2010-01-08 13:30:00,32.9,33.28,32.87,33.23,484500.0,23.7653,24.0398,23.7436,24.0037,484500.0
2010-01-08 14:00:00,33.23,33.4,33.15,33.29,321500.0,24.0037,24.1265,23.9459,24.047,321500.0
2010-01-08 14:30:00,33.29,33.41,33.28,33.38,338800.0,24.047,24.1337,24.0398,24.112,338800.0
2010-01-08 15:00:00,33.38,33.43,33.28,33.38,486800.0,24.112,24.1481,24.0398,24.112,486800.0
2010-01-08 15:30:00,33.37,33.58,33.29,33.56,1092800.0,24.1048,24.2565,24.047,24.242,1092800.0
2010-01-11 09:30:00,33.48,33.62,32.9,33.01,536800.0,24.1842,24.2854,23.7653,23.8447,536800.0
2010-01-11 10:00:00,33.0,33.02,32.38,32.63,725600.0,23.8375,23.852,23.3897,23.5702,725600.0
2010-01-11 10:30:00,32.63,32.84,32.63,32.68,498000.0,23.5702,23.7219,23.5702,23.6064,498000.0
2010-01-11 11:00:00,32.67,32.68,32.31,32.31,481100.0,23.5991,23.6064,23.3391,23.3391,481100.0
2010-01-11 11:30:00,32.32,32.34,32.07,32.07,530000.0,23.3463,23.3608,23.1657,23.1657,530000.0
2010-01-11 12:00:00,32.07,32.31,32.03,32.08,452600.0,23.1657,23.3391,23.1368,23.173,452600.0
2010-01-11 12:30:00,32.09,32.4,32.08,32.25,445900.0,23.1802,23.4041,23.173,23.2958,445900.0
2010-01-11 13:00:00,32.26,32.42,32.16,32.39,275400.0,23.303,23.4185,23.2307,23.3969,275400.0
2010-01-11 13:30:00,32.39,32.39,32.23,32.27,223500.0,23.3969,23.3969,23.2813,23.3102,223500.0
2010-01-11 14:00:00,32.27,32.48,32.27,32.41,258700.0,23.3102,23.4619,23.3102,23.4113,258700.0
2010-01-11 14:30:00,32.41,32.43,32.33,32.33,210000.0,23.4113,23.4258,23.3535,23.3535,210000.0
2010-01-11 15:00:00,32.33,32.42,32.3,32.39,354700.0,23.3535,23.4185,23.3319,23.3969,354700.0
2010-01-11 15:30:00,32.39,32.53,32.38,32.46,702300.0,23.3969,23.498,23.3897,23.4474,702300.0
2010-01-12 09:30:00,32.12,32.29,31.83,32.1,458400.0,23.2018,23.3246,22.9924,23.1874,458400.0
2010-01-12 10:00:00,32.1,32.24,32.03,32.24,287100.0,23.1874,23.2885,23.1368,23.2885,287100.0
2010-01-12 10:30:00,32.22,32.38,32.15,32.18,225400.0,23.2741,23.3897,23.2235,23.2452,225400.0
2010-01-12 11:00:00,32.18,32.24,32.06,32.1,284500.0,23.2452,23.2885,23.1585,23.1874,284500.0
2010-01-12 11:30:00,32.12,32.3,32.03,32.3,126200.0,23.2018,23.3319,23.1368,23.3319,126200.0
2010-01-12 12:00:00,32.29,32.29,32.15,32.18,178800.0,23.3246,23.3246,23.2235,23.2452,178800.0
2010-01-12 12:30:00,32.17,32.26,32.12,32.2,172800.0,23.238,23.303,23.2018,23.2596,172800.0
2010-01-12 13:00:00,32.19,32.29,32.17,32.25,151200.0,23.2524,23.3246,23.238,23.2958,151200.0
2010-01-12 13:30:00,32.24,32.3,32.17,32.3,142100.0,23.2885,23.3319,23.238,23.3319,142100.0
2010-01-12 14:00:00,32.3,32.4,32.28,32.37,143700.0,23.3319,23.4041,23.3174,23.3824,143700.0
2010-01-12 14:30:00,32.36,32.39,32.29,32.36,250500.0,23.3752,23.3969,23.3246,23.3752,250500.0
2010-01-12 15:00:00,32.37,32.37,32.24,32.36,231500.0,23.3824,23.3824,23.2885,23.3752,231500.0
2010-01-12 15:30:00,32.35,32.41,32.28,32.41,725900.0,23.368,23.4113,23.3174,23.4113,725900.0
2010-01-13 09:30:00,32.62,32.86,32.44,32.83,395700.0,23.563,23.7364,23.433,23.7147,395700.0
2010-01-13 10:00:00,32.83,32.87,32.65,32.75,316500.0,23.7147,23.7436,23.5847,23.6569,316500.0
2010-01-13 10:30:00,32.74,32.87,32.67,32.78,200600.0,23.6497,23.7436,23.5991,23.6786,200600.0
2010-01-13 11:00:00,32.78,32.91,32.78,32.79,213900.0,23.6786,23.7725,23.6786,23.6858,213900.0
2010-01-13 11:30:00,32.8,32.83,32.66,32.67,95600.0,23.693,23.7147,23.5919,23.5991,95600.0
2010-01-13 12:00:00,32.68,32.87,32.66,32.83,84700.0,23.6064,23.7436,23.5919,23.7147,84700.0
2010-01-13 12:30:00,32.83,32.91,32.67,32.69,135100.0,23.7147,23.7725,23.5991,23.6136,135100.0
2010-01-13 13:00:00,32.69,32.87,32.69,32.87,125400.0,23.6136,23.7436,23.6136,23.7436,125400.0
2010-01-13 13:30:00,32.86,32.86,32.77,32.78,120000.0,23.7364,23.7364,23.6714,23.6786,120000.0
2010-01-13 14:00:00,32.79,32.86,32.71,32.79,200200.0,23.6858,23.7364,23.628,23.6858,200200.0
2010-01-13 14:30:00,32.8,33.18,32.79,33.05,432000.0,23.693,23.9675,23.6858,23.8736,432000.0
2010-01-13 15:00:00,33.07,33.09,32.9,32.93,222900.0,23.8881,23.9025,23.7653,23.7869,222900.0
2010-01-13 15:30:00,32.92,33.0,32.8,32.85,834800.0,23.7797,23.8375,23.693,23.7292,834800.0
2010-01-14 09:30:00,32.7,33.15,32.57,33.06,368100.0,23.6208,23.9459,23.5269,23.8809,368100.0
2010-01-14 10:00:00,33.06,33.14,32.98,33.0,242600.0,23.8809,23.9386,23.8231,23.8375,242600.0
2010-01-14 10:30:00,33.0,33.09,32.84,32.84,194000.0,23.8375,23.9025,23.7219,23.7219,194000.0
2010-01-14 11:00:00,32.85,32.97,32.76,32.97,260300.0,23.7292,23.8158,23.6641,23.8158,260300.0
2010-01-14 11:30:00,32.98,33.03,32.94,32.96,161100.0,23.8231,23.8592,23.7942,23.8086,161100.0
2010-01-14 12:00:00,32.96,33.04,32.84,33.03,109600.0,23.8086,23.8664,23.7219,23.8592,109600.0
2010-01-14 12:30:00,33.03,33.12,32.99,33.0,90700.0,23.8592,23.9242,23.8303,23.8375,90700.0
2010-01-14 13:00:00,33.0,33.04,32.94,32.98,133700.0,23.8375,23.8664,23.7942,23.8231,133700.0
2010-01-14 13:30:00,32.98,33.03,32.94,32.96,85200.0,23.8231,23.8592,23.7942,23.8086,85200.0
2010-01-14 14:00:00,32.96,33.0,32.9,32.93,103600.0,23.8086,23.8375,23.7653,23.7869,103600.0
2010-01-14 14:30:00,32.93,32.96,32.89,32.92,69900.0,23.7869,23.8086,23.7581,23.7797,69900.0
2010-01-14 15:00:00,32.92,33.04,32.91,33.03,147600.0,23.7797,23.8664,23.7725,23.8592,147600.0
2010-01-14 15:30:00,33.03,33.09,32.9,32.94,465000.0,23.8592,23.9025,23.7653,23.7942,465000.0
2010-01-15 09:30:00,32.95,33.1,32.58,32.69,343400.0,23.8014,23.9097,23.5341,23.6136,343400.0
2010-01-15 10:00:00,32.69,32.75,32.54,32.7,224900.0,23.6136,23.6569,23.5052,23.6208,224900.0
2010-01-15 10:30:00,32.7,32.79,32.59,32.74,135000.0,23.6208,23.6858,23.5413,23.6497,135000.0
2010-01-15 11:00:00,32.75,32.75,32.55,32.57,131700.0,23.6569,23.6569,23.5125,23.5269,131700.0
2010-01-15 11:30:00,32.57,32.59,32.46,32.53,143000.0,23.5269,23.5413,23.4474,23.498,143000.0
2010-01-15 12:00:00,32.53,32.62,32.4,32.4,98700.0,23.498,23.563,23.4041,23.4041,98700.0
2010-01-15 12:30:00,32.4,32.49,32.36,32.41,124900.0,23.4041,23.4691,23.3752,23.4113,124900.0
2010-01-15 13:00:00,32.41,32.43,32.37,32.41,81600.0,23.4113,23.4258,23.3824,23.4113,81600.0
2010-01-15 13:30:00,32.41,32.55,32.39,32.48,126800.0,23.4113,23.5125,23.3969,23.4619,126800.0
2010-01-15 14:00:00,32.48,32.58,32.45,32.56,124700.0,23.4619,23.5341,23.4402,23.5197,124700.0
2010-01-15 14:30:00,32.56,32.62,32.54,32.58,235800.0,23.5197,23.563,23.5052,23.5341,235800.0
2010-01-15 15:00:00,32.58,32.84,32.58,32.72,324900.0,23.5341,23.7219,23.5341,23.6353,324900.0
2010-01-15 15:30:00,32.72,32.75,32.5,32.59,471800.0,23.6353,23.6569,23.4763,23.5413,471800.0
2010-01-19 09:30:00,32.51,32.56,32.13,32.15,294800.0,23.4836,23.5197,23.2091,23.2235,294800.0
2010-01-19 10:00:00,32.15,32.3,32.13,32.16,254700.0,23.2235,23.3319,23.2091,23.2307,254700.0
2010-01-19 10:30:00,32.16,32.23,32.07,32.21,177500.0,23.2307,23.2813,23.1657,23.2669,177500.0
2010-01-19 11:00:00,32.21,32.28,32.08,32.27,137000.0,23.2669,23.3174,23.173,23.3102,137000.0
2010-01-19 11:30:00,32.28,32.35,32.11,32.13,96800.0,23.3174,23.368,23.1946,23.2091,96800.0
2010-01-19 12:00:00,32.13,32.24,32.1,32.15,129400.0,23.2091,23.2885,23.1874,23.2235,129400.0
2010-01-19 12:30:00,32.15,32.24,32.1,32.12,118100.0,23.2235,23.2885,23.1874,23.2018,118100.0
2010-01-19 13:00:00,32.12,32.25,32.1,32.16,109000.0,23.2018,23.2958,23.1874,23.2307,109000.0
2010-01-19 13:30:00,32.16,32.2,32.12,32.14,92500.0,23.2307,23.2596,23.2018,23.2163,92500.0
2010-01-19 14:00:00,32.14,32.2,32.12,32.17,107900.0,23.2163,23.2596,23.2018,23.238,107900.0
2010-01-19 14:30:00,32.17,32.19,32.14,32.18,132900.0,23.238,23.2524,23.2163,23.2452,132900.0
2010-01-19 15:00:00,32.17,32.29,32.17,32.28,183500.0,23.238,23.3246,23.238,23.3174,183500.0
2010-01-19 15:30:00,32.28,32.28,32.19,32.22,584100.0,23.3174,23.3174,23.2524,23.2741,584100.0
2010-01-20 09:30:00,32.25,32.33,31.85,32.02,337300.0,23.2958,23.3535,23.0068,23.1296,337300.0
2010-01-20 10:00:00,32.02,32.07,31.73,31.73,283000.0,23.1296,23.1657,22.9201,22.9201,283000.0
2010-01-20 10:30:00,31.73,31.75,31.26,31.31,436900.0,22.9201,22.9346,22.5806,22.6167,436900.0
2010-01-20 11:00:00,31.31,31.6,31.25,31.55,252500.0,22.6167,22.8262,22.5734,22.7901,252500.0
2010-01-20 11:30:00,31.55,31.55,31.3,31.38,183500.0,22.7901,22.7901,22.6095,22.6673,183500.0
2010-01-20 12:00:00,31.37,31.62,31.31,31.59,184900.0,22.6601,22.8407,22.6167,22.819,184900.0
2010-01-20 12:30:00,31.6,31.63,31.51,31.57,105500.0,22.8262,22.8479,22.7612,22.8046,105500.0
2010-01-20 13:00:00,31.57,31.58,31.43,31.46,141900.0,22.8046,22.8118,22.7034,22.7251,141900.0
2010-01-20 13:30:00,31.46,31.55,31.43,31.52,132700.0,22.7251,22.7901,22.7034,22.7684,132700.0
2010-01-20 14:00:00,31.51,31.55,31.47,31.48,139800.0,22.7612,22.7901,22.7323,22.7395,139800.0
2010-01-20 14:30:00,31.48,31.57,31.44,31.46,208100.0,22.7395,22.8046,22.7106,22.7251,208100.0
2010-01-20 15:00:00,31.47,31.57,31.47,31.54,210800.0,22.7323,22.8046,22.7323,22.7829,210800.0
2010-01-20 15:30:00,31.55,31.68,31.49,31.67,629100.0,22.7901,22.884,22.7468,22.8768,629100.0
2010-01-21 09:30:00,31.55,31.9,31.11,31.57,340500.0,22.7901,23.0429,22.4723,22.8046,340500.0
2010-01-21 10:00:00,31.57,31.7,31.11,31.12,269000.0,22.8046,22.8985,22.4723,22.4795,269000.0
2010-01-21 10:30:00,31.12,31.26,30.9,31.01,340400.0,22.4795,22.5806,22.3206,22.4,340400.0
2010-01-21 11:00:00,31.0,31.18,30.96,31.16,242200.0,22.3928,22.5228,22.3639,22.5084,242200.0
2010-01-21 11:30:00,31.16,31.28,31.0,31.16,208500.0,22.5084,22.5951,22.3928,22.5084,208500.0
2010-01-21 12:00:00,31.16,31.25,30.92,30.94,146300.0,22.5084,22.5734,22.335,22.3495,146300.0
2010-01-21 12:30:00,30.94,31.07,30.81,30.83,146700.0,22.3495,22.4434,22.2556,22.27,146700.0
2010-01-21 13:00:00,30.84,30.96,30.79,30.9,265900.0,22.2772,22.3639,22.2411,22.3206,265900.0
2010-01-21 13:30:00,30.91,30.97,30.79,30.86,250800.0,22.3278,22.3711,22.2411,22.2917,250800.0
2010-01-21 14:00:00,30.85,30.94,30.73,30.93,279700.0,22.2845,22.3495,22.1978,22.3423,279700.0
2010-01-21 14:30:00,30.93,31.01,30.82,30.99,219900.0,22.3423,22.4,22.2628,22.3856,219900.0
2010-01-21 15:00:00,31.0,31.03,30.68,30.76,311400.0,22.3928,22.4145,22.1617,22.2195,311400.0
2010-01-21 15:30:00,30.75,30.85,30.61,30.63,1090500.0,22.2122,22.2845,22.1111,22.1255,1090500.0
2010-01-22 09:30:00,30.5,30.77,30.28,30.53,237900.0,22.0316,22.2267,21.8727,22.0533,237900.0
2010-01-22 10:00:00,30.53,30.54,29.88,30.19,515100.0,22.0533,22.0605,21.5838,21.8077,515100.0
2010-01-22 10:30:00,30.2,30.45,30.14,30.4,450900.0,21.8149,21.9955,21.7716,21.9594,450900.0
2010-01-22 11:00:00,30.39,30.6,30.28,30.55,320400.0,21.9522,22.1039,21.8727,22.0678,320400.0
2010-01-22 11:30:00,30.55,30.61,30.34,30.36,182200.0,22.0678,22.1111,21.9161,21.9305,182200.0
2010-01-22 12:00:00,30.36,30.56,30.23,30.54,166500.0,21.9305,22.075,21.8366,22.0605,166500.0
2010-01-22 12:30:00,30.53,30.62,30.43,30.43,136500.0,22.0533,22.1183,21.9811,21.9811,136500.0
2010-01-22 13:00:00,30.44,30.44,30.32,30.38,218100.0,21.9883,21.9883,21.9016,21.945,218100.0
2010-01-22 13:30:00,30.39,30.4,29.97,30.03,540800.0,21.9522,21.9594,21.6488,21.6921,540800.0
2010-01-22 14:00:00,30.05,30.14,30.0,30.02,169400.0,21.7066,21.7716,21.6705,21.6849,169400.0
2010-01-22 14:30:00,30.01,30.18,29.99,30.1,249000.0,21.6777,21.8005,21.6632,21.7427,249000.0
2010-01-22 15:00:00,30.1,30.11,29.88,29.99,523400.0,21.7427,21.7499,21.5838,21.6632,523400.0
2010-01-22 15:30:00,29.99,30.01,29.92,29.95,791400.0,21.6632,21.6777,21.6127,21.6343,791400.0
2010-01-25 09:30:00,30.66,30.75,30.29,30.29,601300.0,22.1472,22.2122,21.8799,21.8799,601300.0
2010-01-25 10:00:00,30.29,30.49,30.16,30.43,425100.0,21.8799,22.0244,21.786,21.9811,425100.0
2010-01-25 10:30:00,30.43,30.5,30.29,30.43,208700.0,21.9811,22.0316,21.8799,21.9811,208700.0
2010-01-25 11:00:00,30.44,30.53,30.26,30.35,251800.0,21.9883,22.0533,21.8583,21.9233,251800.0
2010-01-25 11:30:00,30.33,30.42,30.26,30.26,205400.0,21.9088,21.9739,21.8583,21.8583,205400.0
2010-01-25 12:00:00,30.27,30.41,30.26,30.38,190700.0,21.8655,21.9666,21.8583,21.945,190700.0
2010-01-25 12:30:00,30.38,30.44,30.32,30.33,99500.0,21.945,21.9883,21.9016,21.9088,99500.0
2010-01-25 13:00:00,30.34,30.43,30.27,30.41,103000.0,21.9161,21.9811,21.8655,21.9666,103000.0
2010-01-25 13:30:00,30.4,30.43,30.32,30.38,106600.0,21.9594,21.9811,21.9016,21.945,106600.0
2010-01-25 14:00:00,30.38,30.48,30.37,30.47,98400.0,21.945,22.0172,21.9377,22.01,98400.0
2010-01-25 14:30:00,30.46,30.51,30.4,30.51,171600.0,22.0027,22.0389,21.9594,22.0389,171600.0
2010-01-25 15:00:00,30.51,30.56,30.42,30.43,183200.0,22.0389,22.075,21.9739,21.9811,183200.0
2010-01-25 15:30:00,30.44,30.49,30.36,30.42,565400.0,21.9883,22.0244,21.9305,21.9739,565400.0
2010-01-26 09:30:00,30.49,30.74,30.14,30.44,320700.0,22.0244,22.205,21.7716,21.9883,320700.0
2010-01-26 10:00:00,30.47,30.7,30.43,30.6,418300.0,22.01,22.1761,21.9811,22.1039,418300.0
2010-01-26 10:30:00,30.6,30.6,30.41,30.5,226100.0,22.1039,22.1039,21.9666,22.0316,226100.0
2010-01-26 11:00:00,30.49,30.65,30.49,30.65,136400.0,22.0244,22.14,22.0244,22.14,136400.0
2010-01-26 11:30:00,30.65,31.26,30.63,31.14,522200.0,22.14,22.5806,22.1255,22.4939,522200.0
2010-01-26 12:00:00,31.14,31.27,31.05,31.26,252700.0,22.4939,22.5878,22.4289,22.5806,252700.0
2010-01-26 12:30:00,31.26,31.5,31.19,31.46,293100.0,22.5806,22.754,22.5301,22.7251,293100.0
2010-01-26 13:00:00,31.46,31.46,31.1,31.12,148300.0,22.7251,22.7251,22.465,22.4795,148300.0
2010-01-26 13:30:00,31.12,31.29,31.08,31.27,129200.0,22.4795,22.6023,22.4506,22.5878,129200.0
2010-01-26 14:00:00,31.26,31.27,30.98,31.0,137700.0,22.5806,22.5878,22.3784,22.3928,137700.0
2010-01-26 14:30:00,30.99,31.14,30.95,31.1,152400.0,22.3856,22.4939,22.3567,22.465,152400.0
2010-01-26 15:00:00,31.09,31.11,30.97,31.1,306600.0,22.4578,22.4723,22.3711,22.465,306600.0
2010-01-26 15:30:00,31.1,31.11,30.99,31.01,1072900.0,22.465,22.4723,22.3856,22.4,1072900.0
2010-01-27 09:30:00,30.77,31.11,30.66,30.81,306600.0,22.2267,22.4723,22.1472,22.2556,306600.0
2010-01-27 10:00:00,30.8,30.85,30.36,30.74,322200.0,22.2483,22.2845,21.9305,22.205,322200.0
2010-01-27 10:30:00,30.74,31.15,30.71,31.05,296800.0,22.205,22.5012,22.1833,22.4289,296800.0
2010-01-27 11:00:00,31.06,31.08,30.85,31.02,161900.0,22.4362,22.4506,22.2845,22.4073,161900.0
2010-01-27 11:30:00,31.02,31.05,30.87,30.9,118100.0,22.4073,22.4289,22.2989,22.3206,118100.0
2010-01-27 12:00:00,30.91,30.98,30.77,30.82,108100.0,22.3278,22.3784,22.2267,22.2628,108100.0
2010-01-27 12:30:00,30.83,30.86,30.62,30.66,146600.0,22.27,22.2917,22.1183,22.1472,146600.0
2010-01-27 13:00:00,30.66,30.75,30.56,30.61,198000.0,22.1472,22.2122,22.075,22.1111,198000.0
2010-01-27 13:30:00,30.62,30.72,30.59,30.7,120800.0,22.1183,22.1906,22.0967,22.1761,120800.0
2010-01-27 14:00:00,30.7,30.81,30.6,30.74,368500.0,22.1761,22.2556,22.1039,22.205,368500.0
2010-01-27 14:30:00,30.73,31.05,30.66,30.99,625000.0,22.1978,22.4289,22.1472,22.3856,625000.0
2010-01-27 15:00:00,31.0,31.1,30.78,31.05,442100.0,22.3928,22.465,22.2339,22.4289,442100.0
2010-01-27 15:30:00,31.05,31.24,31.03,31.19,647300.0,22.4289,22.5662,22.4145,22.5301,647300.0
2010-01-28 09:30:00,31.46,31.84,31.29,31.57,470500.0,22.7251,22.9996,22.6023,22.8046,470500.0
2010-01-28 10:00:00,31.56,31.57,31.25,31.33,202400.0,22.7973,22.8046,22.5734,22.6312,202400.0
2010-01-28 10:30:00,31.33,31.48,31.3,31.4,124700.0,22.6312,22.7395,22.6095,22.6818,124700.0
2010-01-28 11:00:00,31.4,31.45,31.16,31.31,178200.0,22.6818,22.7179,22.5084,22.6167,178200.0
2010-01-28 11:30:00,31.31,31.4,31.05,31.34,183900.0,22.6167,22.6818,22.4289,22.6384,183900.0
2010-01-28 12:00:00,31.35,31.42,31.2,31.21,174900.0,22.6456,22.6962,22.5373,22.5445,174900.0
2010-01-28 12:30:00,31.22,31.35,31.19,31.3,127200.0,22.5517,22.6456,22.5301,22.6095,127200.0
2010-01-28 13:00:00,31.3,31.35,31.23,31.29,117100.0,22.6095,22.6456,22.559,22.6023,117100.0
2010-01-28 13:30:00,31.29,31.37,31.14,31.24,144200.0,22.6023,22.6601,22.4939,22.5662,144200.0
2010-01-28 14:00:00,31.24,31.27,31.03,31.04,173000.0,22.5662,22.5878,22.4145,22.4217,173000.0
2010-01-28 14:30:00,31.04,31.2,30.93,31.07,228100.0,22.4217,22.5373,22.3423,22.4434,228100.0
2010-01-28 15:00:00,31.05,31.26,31.05,31.16,220700.0,22.4289,22.5806,22.4289,22.5084,220700.0
2010-01-28 15:30:00,31.16,31.31,30.75,31.19,872400.0,22.5084,22.6167,22.2122,22.5301,872400.0
2010-01-29 09:30:00,31.72,32.12,31.5,32.04,823100.0,22.9129,23.2018,22.754,23.1441,823100.0
2010-01-29 10:00:00,32.06,32.36,31.89,32.29,479900.0,23.1585,23.3752,23.0357,23.3246,479900.0
2010-01-29 10:30:00,32.29,32.32,31.87,31.98,318800.0,23.3246,23.3463,23.0213,23.1007,318800.0
2010-01-29 11:00:00,31.97,32.0,31.79,31.8,200600.0,23.0935,23.1152,22.9635,22.9707,200600.0
2010-01-29 11:30:00,31.82,31.9,31.74,31.8,223000.0,22.9851,23.0429,22.9274,22.9707,223000.0
2010-01-29 12:00:00,31.8,31.93,31.71,31.86,192800.0,22.9707,23.0646,22.9057,23.014,192800.0
2010-01-29 12:30:00,31.87,32.03,31.8,32.02,154000.0,23.0213,23.1368,22.9707,23.1296,154000.0
2010-01-29 13:00:00,32.03,32.15,31.99,32.07,142000.0,23.1368,23.2235,23.1079,23.1657,142000.0
2010-01-29 13:30:00,32.06,32.12,31.96,32.0,190000.0,23.1585,23.2018,23.0863,23.1152,190000.0
2010-01-29 14:00:00,32.01,32.09,31.97,32.04,250400.0,23.1224,23.1802,23.0935,23.1441,250400.0
2010-01-29 14:30:00,32.03,32.1,31.8,31.91,349500.0,23.1368,23.1874,22.9707,23.0502,349500.0
2010-01-29 15:00:00,31.91,31.91,31.61,31.64,285700.0,23.0502,23.0502,22.8334,22.8551,285700.0
2010-01-29 15:30:00,31.64,31.68,31.5,31.56,633700.0,22.8551,22.884,22.754,22.7973,633700.0
2010-02-01 09:30:00,31.7,31.9,31.42,31.54,321000.0,22.8985,23.0429,22.6962,22.7829,321000.0
2010-02-01 10:00:00,31.56,31.73,31.31,31.61,247400.0,22.7973,22.9201,22.6167,22.8334,247400.0
2010-02-01 10:30:00,31.61,31.67,31.5,31.51,212500.0,22.8334,22.8768,22.754,22.7612,212500.0
2010-02-01 11:00:00,31.51,31.79,31.48,31.73,131500.0,22.7612,22.9635,22.7395,22.9201,131500.0
2010-02-01 11:30:00,31.73,31.74,31.48,31.51,162800.0,22.9201,22.9274,22.7395,22.7612,162800.0
2010-02-01 12:00:00,31.54,31.62,31.46,31.6,157700.0,22.7829,22.8407,22.7251,22.8262,157700.0
2010-02-01 12:30:00,31.61,31.73,31.58,31.69,120000.0,22.8334,22.9201,22.8118,22.8912,120000.0
2010-02-01 13:00:00,31.68,31.86,31.66,31.82,93900.0,22.884,23.014,22.8696,22.9851,93900.0
2010-02-01 13:30:00,31.82,31.89,31.78,31.81,129900.0,22.9851,23.0357,22.9562,22.9779,129900.0
2010-02-01 14:00:00,31.8,31.95,31.75,31.95,135100.0,22.9707,23.079,22.9346,23.079,135100.0
2010-02-01 14:30:00,31.95,32.02,31.83,31.96,264000.0,23.079,23.1296,22.9924,23.0863,264000.0
2010-02-01 15:00:00,31.95,31.99,31.87,31.98,162800.0,23.079,23.1079,23.0213,23.1007,162800.0
2010-02-01 15:30:00,31.98,32.06,31.92,32.05,448700.0,23.1007,23.1585,23.0574,23.1513,448700.0
2010-02-02 09:30:00,32.29,32.47,32.14,32.21,534600.0,23.3246,23.4547,23.2163,23.2669,534600.0
2010-02-02 10:00:00,32.2,32.5,32.01,32.5,368800.0,23.2596,23.4763,23.1224,23.4763,368800.0
2010-02-02 10:30:00,32.48,32.53,32.35,32.42,221000.0,23.4619,23.498,23.368,23.4185,221000.0
2010-02-02 11:00:00,32.41,32.45,32.31,32.39,154300.0,23.4113,23.4402,23.3391,23.3969,154300.0
2010-02-02 11:30:00,32.39,32.39,32.27,32.28,167400.0,23.3969,23.3969,23.3102,23.3174,167400.0
2010-02-02 12:00:00,32.29,32.43,32.22,32.42,382900.0,23.3246,23.4258,23.2741,23.4185,382900.0
2010-02-02 12:30:00,32.42,32.64,32.35,32.64,117600.0,23.4185,23.5775,23.368,23.5775,117600.0
2010-02-02 13:00:00,32.64,32.64,32.45,32.49,204400.0,23.5775,23.5775,23.4402,23.4691,204400.0
2010-02-02 13:30:00,32.49,32.5,32.42,32.43,118700.0,23.4691,23.4763,23.4185,23.4258,118700.0
2010-02-02 14:00:00,32.44,32.47,32.35,32.4,113600.0,23.433,23.4547,23.368,23.4041,113600.0
2010-02-02 14:30:00,32.39,32.41,32.31,32.4,128600.0,23.3969,23.4113,23.3391,23.4041,128600.0
2010-02-02 15:00:00,32.4,32.66,32.37,32.65,564000.0,23.4041,23.5919,23.3824,23.5847,564000.0
2010-02-02 15:30:00,32.65,32.72,32.49,32.64,599000.0,23.5847,23.6353,23.4691,23.5775,599000.0
2010-02-03 09:30:00,32.23,32.27,31.9,32.15,400500.0,23.2813,23.3102,23.0429,23.2235,400500.0
2010-02-03 10:00:00,32.13,32.15,31.72,31.77,384800.0,23.2091,23.2235,22.9129,22.949,384800.0
2010-02-03 10:30:00,31.76,31.91,31.65,31.89,235200.0,22.9418,23.0502,22.8623,23.0357,235200.0
2010-02-03 11:00:00,31.88,31.95,31.83,31.88,109100.0,23.0285,23.079,22.9924,23.0285,109100.0
2010-02-03 11:30:00,31.89,31.92,31.64,31.78,143800.0,23.0357,23.0574,22.8551,22.9562,143800.0
2010-02-03 12:00:00,31.75,31.83,31.72,31.74,122000.0,22.9346,22.9924,22.9129,22.9274,122000.0
2010-02-03 12:30:00,31.74,31.89,31.72,31.77,252900.0,22.9274,23.0357,22.9129,22.949,252900.0
2010-02-03 13:00:00,31.76,31.85,31.62,31.67,216600.0,22.9418,23.0068,22.8407,22.8768,216600.0
2010-02-03 13:30:00,31.67,31.75,31.44,31.45,473500.0,22.8768,22.9346,22.7106,22.7179,473500.0
2010-02-03 14:00:00,31.47,31.57,31.38,31.51,374800.0,22.7323,22.8046,22.6673,22.7612,374800.0
2010-02-03 14:30:00,31.51,31.64,31.49,31.59,304400.0,22.7612,22.8551,22.7468,22.819,304400.0
2010-02-03 15:00:00,31.59,31.76,31.58,31.72,361000.0,22.819,22.9418,22.8118,22.9129,361000.0
2010-02-03 15:30:00,31.71,31.99,31.71,31.94,906100.0,22.9057,23.1079,22.9057,23.0718,906100.0
2010-02-04 09:30:00,34.4,34.4,33.11,33.14,2337700.0,24.8488,24.8488,23.917,23.9386,2337700.0
2010-02-04 10:00:00,33.14,33.51,33.01,33.21,1160300.0,23.9386,24.2059,23.8447,23.9892,1160300.0
2010-02-04 10:30:00,33.21,33.55,33.19,33.41,651600.0,23.9892,24.2348,23.9748,24.1337,651600.0
2010-02-04 11:00:00,33.41,33.65,33.38,33.64,563000.0,24.1337,24.307,24.112,24.2998,563000.0
2010-02-04 11:30:00,33.65,33.74,33.45,33.74,466000.0,24.307,24.3721,24.1626,24.3721,466000.0
2010-02-04 12:00:00,33.73,33.87,33.49,33.54,580300.0,24.3648,24.466,24.1915,24.2276,580300.0
2010-02-04 12:30:00,33.53,33.64,33.26,33.41,276600.0,24.2204,24.2998,24.0253,24.1337,276600.0
2010-02-04 13:00:00,33.4,33.51,33.4,33.4,186900.0,24.1265,24.2059,24.1265,24.1265,186900.0
2010-02-04 13:30:00,33.4,33.5,33.3,33.36,364300.0,24.1265,24.1987,24.0542,24.0976,364300.0
2010-02-04 14:00:00,33.35,33.39,33.2,33.3,439400.0,24.0903,24.1192,23.982,24.0542,439400.0
2010-02-04 14:30:00,33.3,33.55,33.28,33.52,528100.0,24.0542,24.2348,24.0398,24.2131,528100.0
2010-02-04 15:00:00,33.52,33.54,33.29,33.31,601800.0,24.2131,24.2276,24.047,24.0614,601800.0
2010-02-04 15:30:00,33.31,33.44,33.19,33.21,1172100.0,24.0614,24.1553,23.9748,23.9892,1172100.0
2010-02-05 09:30:00,33.01,33.41,32.9,32.97,687800.0,23.8447,24.1337,23.7653,23.8158,687800.0
2010-02-05 10:00:00,32.98,33.14,32.73,32.98,434100.0,23.8231,23.9386,23.6425,23.8231,434100.0
2010-02-05 10:30:00,32.99,33.26,32.98,33.2,294800.0,23.8303,24.0253,23.8231,23.982,294800.0
2010-02-05 11:00:00,33.2,33.37,33.06,33.19,264200.0,23.982,24.1048,23.8809,23.9748,264200.0
2010-02-05 11:30:00,33.19,33.26,33.08,33.2,267900.0,23.9748,24.0253,23.8953,23.982,267900.0
2010-02-05 12:00:00,33.2,33.33,33.13,33.24,173700.0,23.982,24.0759,23.9314,24.0109,173700.0
2010-02-05 12:30:00,33.23,33.27,33.08,33.25,157200.0,24.0037,24.0325,23.8953,24.0181,157200.0
2010-02-05 13:00:00,33.24,33.24,32.94,32.95,183500.0,24.0109,24.0109,23.7942,23.8014,183500.0
2010-02-05 13:30:00,32.96,32.99,32.55,32.57,291900.0,23.8086,23.8303,23.5125,23.5269,291900.0
2010-02-05 14:00:00,32.57,32.91,32.56,32.81,308600.0,23.5269,23.7725,23.5197,23.7003,308600.0
2010-02-05 14:30:00,32.81,32.86,32.63,32.76,274400.0,23.7003,23.7364,23.5702,23.6641,274400.0
2010-02-05 15:00:00,32.76,33.25,32.76,33.06,524200.0,23.6641,24.0181,23.6641,23.8809,524200.0
2010-02-05 15:30:00,33.06,33.24,32.99,33.18,815300.0,23.8809,24.0109,23.8303,23.9675,815300.0
2010-02-08 09:30:00,33.17,33.2,32.43,32.67,319200.0,23.9603,23.982,23.4258,23.5991,319200.0
2010-02-08 10:00:00,32.7,32.95,32.65,32.73,300800.0,23.6208,23.8014,23.5847,23.6425,300800.0
2010-02-08 10:30:00,32.71,32.84,32.64,32.82,204400.0,23.628,23.7219,23.5775,23.7075,204400.0
2010-02-08 11:00:00,32.83,33.02,32.81,32.88,186100.0,23.7147,23.852,23.7003,23.7508,186100.0
2010-02-08 11:30:00,32.88,33.02,32.88,32.96,161600.0,23.7508,23.852,23.7508,23.8086,161600.0
2010-02-08 12:00:00,32.96,32.98,32.85,32.93,81300.0,23.8086,23.8231,23.7292,23.7869,81300.0
2010-02-08 12:30:00,32.94,32.94,32.79,32.91,109700.0,23.7942,23.7942,23.6858,23.7725,109700.0
2010-02-08 13:00:00,32.9,32.93,32.67,32.68,110700.0,23.7653,23.7869,23.5991,23.6064,110700.0
2010-02-08 13:30:00,32.68,32.69,32.48,32.6,154200.0,23.6064,23.6136,23.4619,23.5486,154200.0
2010-02-08 14:00:00,32.61,32.78,32.61,32.76,103900.0,23.5558,23.6786,23.5558,23.6641,103900.0
2010-02-08 14:30:00,32.76,32.79,32.61,32.62,125500.0,23.6641,23.6858,23.5558,23.563,125500.0
2010-02-08 15:00:00,32.62,32.68,32.51,32.57,213900.0,23.563,23.6064,23.4836,23.5269,213900.0
2010-02-08 15:30:00,32.57,32.6,32.37,32.43,704000.0,23.5269,23.5486,23.3824,23.4258,704000.0
2010-02-09 09:30:00,32.67,32.93,32.25,32.45,306100.0,23.5991,23.7869,23.2958,23.4402,306100.0
2010-02-09 10:00:00,32.44,32.66,32.34,32.64,367700.0,23.433,23.5919,23.3608,23.5775,367700.0
2010-02-09 10:30:00,32.64,32.8,32.6,32.73,192300.0,23.5775,23.693,23.5486,23.6425,192300.0
2010-02-09 11:00:00,32.73,32.73,32.31,32.32,251200.0,23.6425,23.6425,23.3391,23.3463,251200.0
2010-02-09 11:30:00,32.33,32.55,32.21,32.37,332700.0,23.3535,23.5125,23.2669,23.3824,332700.0
2010-02-09 12:00:00,32.37,32.74,32.37,32.59,159600.0,23.3824,23.6497,23.3824,23.5413,159600.0
2010-02-09 12:30:00,32.59,32.65,32.31,32.45,243900.0,23.5413,23.5847,23.3391,23.4402,243900.0
2010-02-09 13:00:00,32.46,32.57,32.41,32.45,140500.0,23.4474,23.5269,23.4113,23.4402,140500.0
2010-02-09 13:30:00,32.45,32.57,32.37,32.55,136900.0,23.4402,23.5269,23.3824,23.5125,136900.0
2010-02-09 14:00:00,32.56,32.6,32.42,32.48,147500.0,23.5197,23.5486,23.4185,23.4619,147500.0
2010-02-09 14:30:00,32.48,32.55,32.29,32.42,307100.0,23.4619,23.5125,23.3246,23.4185,307100.0
2010-02-09 15:00:00,32.41,32.57,32.36,32.53,280100.0,23.4113,23.5269,23.3752,23.498,280100.0
2010-02-09 15:30:00,32.54,32.59,32.35,32.4,562400.0,23.5052,23.5413,23.368,23.4041,562400.0
2010-02-10 09:30:00,32.3,32.8,32.29,32.5,190900.0,23.3319,23.693,23.3246,23.4763,190900.0
2010-02-10 10:00:00,32.5,32.5,32.0,32.11,268700.0,23.4763,23.4763,23.1152,23.1946,268700.0
2010-02-10 10:30:00,32.12,32.35,31.97,32.35,183300.0,23.2018,23.368,23.0935,23.368,183300.0
2010-02-10 11:00:00,32.34,32.37,32.17,32.34,118000.0,23.3608,23.3824,23.238,23.3608,118000.0
2010-02-10 11:30:00,32.33,32.4,32.11,32.2,85800.0,23.3535,23.4041,23.1946,23.2596,85800.0
2010-02-10 12:00:00,32.2,32.35,32.13,32.28,122000.0,23.2596,23.368,23.2091,23.3174,122000.0
2010-02-10 12:30:00,32.3,32.37,32.19,32.23,104400.0,23.3319,23.3824,23.2524,23.2813,104400.0
2010-02-10 13:00:00,32.23,32.43,32.2,32.41,151700.0,23.2813,23.4258,23.2596,23.4113,151700.0
2010-02-10 13:30:00,32.41,32.41,32.24,32.31,107600.0,23.4113,23.4113,23.2885,23.3391,107600.0
2010-02-10 14:00:00,32.31,32.4,32.23,32.3,136500.0,23.3391,23.4041,23.2813,23.3319,136500.0
2010-02-10 14:30:00,32.3,32.33,32.19,32.27,184900.0,23.3319,23.3535,23.2524,23.3102,184900.0
2010-02-10 15:00:00,32.26,32.35,32.22,32.25,340700.0,23.303,23.368,23.2741,23.2958,340700.0
2010-02-10 15:30:00,32.26,32.28,32.15,32.27,452900.0,23.303,23.3174,23.2235,23.3102,452900.0
2010-02-11 09:30:00,32.94,33.03,32.54,32.58,732900.0,23.7942,23.8592,23.5052,23.5341,732900.0
2010-02-11 10:00:00,32.58,32.86,32.48,32.72,284500.0,23.5341,23.7364,23.4619,23.6353,284500.0
2010-02-11 10:30:00,32.7,32.73,32.52,32.6,182400.0,23.6208,23.6425,23.4908,23.5486,182400.0
2010-02-11 11:00:00,32.6,33.0,32.6,32.87,189700.0,23.5486,23.8375,23.5486,23.7436,189700.0
2010-02-11 11:30:00,32.88,33.17,32.88,32.99,216000.0,23.7508,23.9603,23.7508,23.8303,216000.0
2010-02-11 12:00:00,32.96,33.01,32.89,33.0,143100.0,23.8086,23.8447,23.7581,23.8375,143100.0
2010-02-11 12:30:00,32.99,32.99,32.81,32.85,148700.0,23.8303,23.8303,23.7003,23.7292,148700.0
2010-02-11 13:00:00,32.84,32.96,32.8,32.89,110000.0,23.7219,23.8086,23.693,23.7581,110000.0
2010-02-11 13:30:00,32.88,32.98,32.83,32.95,155800.0,23.7508,23.8231,23.7147,23.8014,155800.0
2010-02-11 14:00:00,32.95,33.03,32.92,33.01,175500.0,23.8014,23.8592,23.7797,23.8447,175500.0
2010-02-11 14:30:00,33.01,33.03,32.9,32.97,195600.0,23.8447,23.8592,23.7653,23.8158,195600.0
2010-02-11 15:00:00,32.96,33.0,32.89,32.93,180500.0,23.8086,23.8375,23.7581,23.7869,180500.0
2010-02-11 15:30:00,32.93,33.0,32.89,32.99,491900.0,23.7869,23.8375,23.7581,23.8303,491900.0
2010-02-12 09:30:00,33.06,33.75,32.69,33.58,495300.0,23.8809,24.3793,23.6136,24.2565,495300.0
2010-02-12 10:00:00,33.57,33.72,33.43,33.68,312400.0,24.2493,24.3576,24.1481,24.3287,312400.0
2010-02-12 10:30:00,33.69,33.84,33.56,33.78,287500.0,24.3359,24.4443,24.242,24.4009,287500.0
2010-02-12 11:00:00,33.78,33.91,33.6,33.78,236700.0,24.4009,24.4948,24.2709,24.4009,236700.0
2010-02-12 11:30:00,33.78,33.85,33.67,33.85,217500.0,24.4009,24.4515,24.3215,24.4515,217500.0
2010-02-12 12:00:00,33.85,34.09,33.8,33.96,249300.0,24.4515,24.6249,24.4154,24.531,249300.0
2010-02-12 12:30:00,33.94,33.97,33.78,33.81,106400.0,24.5165,24.5382,24.4009,24.4226,106400.0
2010-02-12 13:00:00,33.8,33.84,33.63,33.73,157400.0,24.4154,24.4443,24.2926,24.3648,157400.0
2010-02-12 13:30:00,33.73,33.81,33.6,33.75,130400.0,24.3648,24.4226,24.2709,24.3793,130400.0
2010-02-12 14:00:00,33.73,33.84,33.68,33.74,209000.0,24.3648,24.4443,24.3287,24.3721,209000.0
2010-02-12 14:30:00,33.74,33.81,33.61,33.63,187000.0,24.3721,24.4226,24.2781,24.2926,187000.0
2010-02-12 15:00:00,33.62,33.72,33.51,33.54,338000.0,24.2854,24.3576,24.2059,24.2276,338000.0
2010-02-12 15:30:00,33.54,33.88,33.45,33.85,951200.0,24.2276,24.4732,24.1626,24.4515,951200.0
2010-02-16 09:30:00,34.5,34.89,34.06,34.55,1125800.0,24.921,25.2028,24.6032,24.9572,1125800.0
2010-02-16 10:00:00,34.56,34.89,34.41,34.85,578000.0,24.9644,25.2028,24.856,25.1739,578000.0
2010-02-16 10:30:00,34.85,35.43,34.8,35.07,755100.0,25.1739,25.5928,25.1377,25.3328,755100.0
2010-02-16 11:00:00,35.08,35.28,35.04,35.11,299600.0,25.34,25.4845,25.3111,25.3617,299600.0
2010-02-16 11:30:00,35.11,35.55,35.11,35.41,380800.0,25.3617,25.6795,25.3617,25.5784,380800.0
2010-02-16 12:00:00,35.42,35.5,35.31,35.31,221800.0,25.5856,25.6434,25.5061,25.5061,221800.0
2010-02-16 12:30:00,35.31,35.36,35.16,35.27,195700.0,25.5061,25.5423,25.3978,25.4772,195700.0
2010-02-16 13:00:00,35.26,35.26,35.01,35.06,187300.0,25.47,25.47,25.2894,25.3256,187300.0
2010-02-16 13:30:00,35.06,35.2,34.98,35.0,257100.0,25.3256,25.4267,25.2678,25.2822,257100.0
2010-02-16 14:00:00,35.0,35.11,34.87,35.06,327200.0,25.2822,25.3617,25.1883,25.3256,327200.0
2010-02-16 14:30:00,35.06,35.1,34.98,35.03,306700.0,25.3256,25.3544,25.2678,25.3039,306700.0
2010-02-16 15:00:00,35.02,35.27,34.99,35.27,386000.0,25.2967,25.4772,25.275,25.4772,386000.0
2010-02-16 15:30:00,35.26,35.36,35.2,35.25,875200.0,25.47,25.5423,25.4267,25.4628,875200.0
2010-02-17 09:30:00,35.31,35.42,35.07,35.19,494000.0,25.5061,25.5856,25.3328,25.4195,494000.0
2010-02-17 10:00:00,35.18,35.27,34.99,35.23,317700.0,25.4122,25.4772,25.275,25.4484,317700.0
2010-02-17 10:30:00,35.24,35.42,35.17,35.35,230200.0,25.4556,25.5856,25.405,25.535,230200.0
2010-02-17 11:00:00,35.35,35.36,35.09,35.11,196400.0,25.535,25.5423,25.3472,25.3617,196400.0
2010-02-17 11:30:00,35.1,35.21,35.01,35.09,268600.0,25.3544,25.4339,25.2894,25.3472,268600.0
2010-02-17 12:00:00,35.09,35.26,35.03,35.21,116200.0,25.3472,25.47,25.3039,25.4339,116200.0
2010-02-17 12:30:00,35.2,35.25,35.03,35.2,124400.0,25.4267,25.4628,25.3039,25.4267,124400.0
2010-02-17 13:00:00,35.2,35.29,35.2,35.27,87900.0,25.4267,25.4917,25.4267,25.4772,87900.0
2010-02-17 13:30:00,35.27,35.36,35.22,35.3,109200.0,25.4772,25.5423,25.4411,25.4989,109200.0
2010-02-17 14:00:00,35.29,35.39,35.2,35.32,161500.0,25.4917,25.5639,25.4267,25.5134,161500.0
2010-02-17 14:30:00,35.31,35.31,35.21,35.28,122800.0,25.5061,25.5061,25.4339,25.4845,122800.0
2010-02-17 15:00:00,35.27,35.35,35.25,35.27,180900.0,25.4772,25.535,25.4628,25.4772,180900.0
2010-02-17 15:30:00,35.27,35.37,35.26,35.37,422900.0,25.4772,25.5495,25.47,25.5495,422900.0
2010-02-18 09:30:00,35.05,35.47,34.91,35.27,238800.0,25.3183,25.6217,25.2172,25.4772,238800.0
2010-02-18 10:00:00,35.27,35.56,35.25,35.45,282800.0,25.4772,25.6867,25.4628,25.6073,282800.0
2010-02-18 10:30:00,35.45,35.75,35.4,35.7,241300.0,25.6073,25.824,25.5711,25.7879,241300.0
2010-02-18 11:00:00,35.7,35.8,35.61,35.65,177800.0,25.7879,25.8601,25.7228,25.7517,177800.0
2010-02-18 11:30:00,35.63,35.68,35.56,35.66,100800.0,25.7373,25.7734,25.6867,25.759,100800.0
2010-02-18 12:00:00,35.66,35.77,35.66,35.68,80500.0,25.759,25.8384,25.759,25.7734,80500.0
2010-02-18 12:30:00,35.68,35.7,35.5,35.51,57100.0,25.7734,25.7879,25.6434,25.6506,57100.0
2010-02-18 13:00:00,35.51,35.53,35.49,35.5,115500.0,25.6506,25.6651,25.6362,25.6434,115500.0
2010-02-18 13:30:00,35.5,35.52,35.46,35.47,149000.0,25.6434,25.6578,25.6145,25.6217,149000.0
2010-02-18 14:00:00,35.47,35.57,35.46,35.54,186000.0,25.6217,25.6939,25.6145,25.6723,186000.0
2010-02-18 14:30:00,35.54,35.69,35.54,35.68,130700.0,25.6723,25.7806,25.6723,25.7734,130700.0
2010-02-18 15:00:00,35.68,35.71,35.58,35.65,151500.0,25.7734,25.7951,25.7012,25.7517,151500.0
2010-02-18 15:30:00,35.65,35.74,35.62,35.69,412100.0,25.7517,25.8167,25.7301,25.7806,412100.0
2010-02-19 09:30:00,35.51,35.89,35.48,35.68,223800.0,25.6506,25.9251,25.6289,25.7734,223800.0
2010-02-19 10:00:00,35.66,35.8,35.63,35.69,151200.0,25.759,25.8601,25.7373,25.7806,151200.0
2010-02-19 10:30:00,35.69,35.75,35.56,35.57,109100.0,25.7806,25.824,25.6867,25.6939,109100.0
2010-02-19 11:00:00,35.56,35.7,35.55,35.65,173400.0,25.6867,25.7879,25.6795,25.7517,173400.0
2010-02-19 11:30:00,35.67,35.81,35.58,35.8,139800.0,25.7662,25.8673,25.7012,25.8601,139800.0
2010-02-19 12:00:00,35.8,35.84,35.71,35.78,119200.0,25.8601,25.889,25.7951,25.8456,119200.0
2010-02-19 12:30:00,35.78,35.81,35.69,35.78,112900.0,25.8456,25.8673,25.7806,25.8456,112900.0
2010-02-19 13:00:00,35.78,35.78,35.58,35.58,111900.0,25.8456,25.8456,25.7012,25.7012,111900.0
2010-02-19 13:30:00,35.59,35.67,35.55,35.56,135100.0,25.7084,25.7662,25.6795,25.6867,135100.0
2010-02-19 14:00:00,35.56,35.59,35.5,35.57,117000.0,25.6867,25.7084,25.6434,25.6939,117000.0
2010-02-19 14:30:00,35.58,35.63,35.54,35.56,146500.0,25.7012,25.7373,25.6723,25.6867,146500.0
2010-02-19 15:00:00,35.56,35.56,35.42,35.46,227700.0,25.6867,25.6867,25.5856,25.6145,227700.0
2010-02-19 15:30:00,35.47,35.65,35.47,35.55,375800.0,25.6217,25.7517,25.6217,25.6795,375800.0
2010-02-22 09:30:00,35.7,35.7,35.32,35.36,201600.0,25.7879,25.7879,25.5134,25.5423,201600.0
2010-02-22 10:00:00,35.37,35.51,35.19,35.43,141000.0,25.5495,25.6506,25.4195,25.5928,141000.0
2010-02-22 10:30:00,35.44,35.69,35.42,35.57,87500.0,25.6,25.7806,25.5856,25.6939,87500.0
2010-02-22 11:00:00,35.58,35.6,35.42,35.57,66000.0,25.7012,25.7156,25.5856,25.6939,66000.0
2010-02-22 11:30:00,35.57,35.66,35.52,35.6,58300.0,25.6939,25.759,25.6578,25.7156,58300.0
2010-02-22 12:00:00,35.6,35.6,35.44,35.49,90900.0,25.7156,25.7156,25.6,25.6362,90900.0
2010-02-22 12:30:00,35.51,35.59,35.47,35.55,51500.0,25.6506,25.7084,25.6217,25.6795,51500.0
2010-02-22 13:00:00,35.55,35.56,35.44,35.47,34400.0,25.6795,25.6867,25.6,25.6217,34400.0
2010-02-22 13:30:00,35.47,35.48,35.39,35.41,73400.0,25.6217,25.6289,25.5639,25.5784,73400.0
2010-02-22 14:00:00,35.41,35.48,35.39,35.42,54000.0,25.5784,25.6289,25.5639,25.5856,54000.0
2010-02-22 14:30:00,35.43,35.71,35.42,35.64,171100.0,25.5928,25.7951,25.5856,25.7445,171100.0
2010-02-22 15:00:00,35.65,35.65,35.58,35.63,135500.0,25.7517,25.7517,25.7012,25.7373,135500.0
2010-02-22 15:30:00,35.62,35.65,35.49,35.64,409700.0,25.7301,25.7517,25.6362,25.7445,409700.0
2010-02-23 09:30:00,35.26,35.65,35.15,35.51,241800.0,25.47,25.7517,25.3906,25.6506,241800.0
2010-02-23 10:00:00,35.51,35.52,35.01,35.13,275800.0,25.6506,25.6578,25.2894,25.3761,275800.0
2010-02-23 10:30:00,35.12,35.32,35.04,35.27,106200.0,25.3689,25.5134,25.3111,25.4772,106200.0
2010-02-23 11:00:00,35.27,35.43,35.22,35.27,132800.0,25.4772,25.5928,25.4411,25.4772,132800.0
2010-02-23 11:30:00,35.29,35.42,35.28,35.32,152800.0,25.4917,25.5856,25.4845,25.5134,152800.0
2010-02-23 12:00:00,35.31,35.33,35.16,35.19,102100.0,25.5061,25.5206,25.3978,25.4195,102100.0
2010-02-23 12:30:00,35.19,35.27,35.12,35.25,91600.0,25.4195,25.4772,25.3689,25.4628,91600.0
2010-02-23 13:00:00,35.26,35.3,35.2,35.3,67200.0,25.47,25.4989,25.4267,25.4989,67200.0
2010-02-23 13:30:00,35.3,35.3,35.16,35.26,82100.0,25.4989,25.4989,25.3978,25.47,82100.0
2010-02-23 14:00:00,35.27,35.33,35.18,35.24,168200.0,25.4772,25.5206,25.4122,25.4556,168200.0
2010-02-23 14:30:00,35.23,35.41,35.19,35.31,141100.0,25.4484,25.5784,25.4195,25.5061,141100.0
2010-02-23 15:00:00,35.32,35.41,35.31,35.33,241800.0,25.5134,25.5784,25.5061,25.5206,241800.0
2010-02-23 15:30:00,35.33,35.35,35.1,35.18,389500.0,25.5206,25.535,25.3544,25.4122,389500.0
2010-02-24 09:30:00,35.19,35.43,34.95,35.4,138100.0,25.5435,25.7178,25.3693,25.696,138100.0
2010-02-24 10:00:00,35.39,35.48,35.14,35.3,217100.0,25.6887,25.754,25.5072,25.6234,217100.0
2010-02-24 10:30:00,35.3,35.37,35.22,35.31,330600.0,25.6234,25.6742,25.5653,25.6306,330600.0
2010-02-24 11:00:00,35.32,35.45,35.31,35.45,146200.0,25.6379,25.7323,25.6306,25.7323,146200.0
2010-02-24 11:30:00,35.44,35.67,35.43,35.67,145100.0,25.725,25.892,25.7178,25.892,145100.0
2010-02-24 12:00:00,35.66,35.7,35.54,35.6,111100.0,25.8847,25.9137,25.7976,25.8411,111100.0
2010-02-24 12:30:00,35.62,35.64,35.52,35.61,89500.0,25.8557,25.8702,25.7831,25.8484,89500.0
2010-02-24 13:00:00,35.6,35.76,35.56,35.64,83800.0,25.8411,25.9573,25.8121,25.8702,83800.0
2010-02-24 13:30:00,35.65,35.8,35.65,35.78,88000.0,25.8774,25.9863,25.8774,25.9718,88000.0
2010-02-24 14:00:00,35.77,35.78,35.62,35.69,83700.0,25.9645,25.9718,25.8557,25.9065,83700.0
2010-02-24 14:30:00,35.69,35.69,35.53,35.58,95200.0,25.9065,25.9065,25.7903,25.8266,95200.0
2010-02-24 15:00:00,35.59,35.7,35.57,35.62,106700.0,25.8339,25.9137,25.8194,25.8557,106700.0
2010-02-24 15:30:00,35.62,35.87,35.58,35.87,463500.0,25.8557,26.0371,25.8266,26.0371,463500.0
2010-02-25 09:30:00,35.29,35.56,35.24,35.53,221200.0,25.6161,25.8121,25.5798,25.7903,221200.0
2010-02-25 10:00:00,35.51,35.54,35.32,35.47,150300.0,25.7758,25.7976,25.6379,25.7468,150300.0
2010-02-25 10:30:00,35.46,35.62,35.42,35.55,156900.0,25.7395,25.8557,25.7105,25.8049,156900.0
2010-02-25 11:00:00,35.55,35.68,35.53,35.61,162200.0,25.8049,25.8992,25.7903,25.8484,162200.0
2010-02-25 11:30:00,35.61,35.62,35.33,35.39,169400.0,25.8484,25.8557,25.6452,25.6887,169400.0
2010-02-25 12:00:00,35.39,35.46,35.38,35.45,110700.0,25.6887,25.7395,25.6815,25.7323,110700.0
2010-02-25 12:30:00,35.46,35.61,35.44,35.54,78300.0,25.7395,25.8484,25.725,25.7976,78300.0
2010-02-25 13:00:00,35.55,35.67,35.53,35.62,53100.0,25.8049,25.892,25.7903,25.8557,53100.0
2010-02-25 13:30:00,35.61,35.92,35.61,35.9,113400.0,25.8484,26.0734,25.8484,26.0589,113400.0
2010-02-25 14:00:00,35.91,35.97,35.85,35.91,126500.0,26.0662,26.1097,26.0226,26.0662,126500.0
2010-02-25 14:30:00,35.9,36.0,35.86,35.95,99500.0,26.0589,26.1315,26.0299,26.0952,99500.0
2010-02-25 15:00:00,35.94,36.1,35.89,36.08,172000.0,26.0879,26.2041,26.0517,26.1896,172000.0
2010-02-25 15:30:00,36.08,36.15,35.99,36.07,424500.0,26.1896,26.2404,26.1242,26.1823,424500.0
2010-02-26 09:30:00,36.15,36.65,36.15,36.43,199400.0,26.2404,26.6033,26.2404,26.4436,199400.0
2010-02-26 10:00:00,36.44,36.51,36.13,36.29,156500.0,26.4509,26.5017,26.2259,26.342,156500.0
2010-02-26 10:30:00,36.29,36.53,36.29,36.5,169400.0,26.342,26.5162,26.342,26.4944,169400.0
2010-02-26 11:00:00,36.51,36.69,36.51,36.56,171800.0,26.5017,26.6324,26.5017,26.538,171800.0
2010-02-26 11:30:00,36.54,36.84,36.54,36.63,140100.0,26.5235,26.7412,26.5235,26.5888,140100.0
2010-02-26 12:00:00,36.63,36.69,36.54,36.58,98900.0,26.5888,26.6324,26.5235,26.5525,98900.0
2010-02-26 12:30:00,36.58,36.62,36.49,36.56,94300.0,26.5525,26.5815,26.4872,26.538,94300.0
2010-02-26 13:00:00,36.56,36.59,36.43,36.52,61900.0,26.538,26.5598,26.4436,26.509,61900.0
2010-02-26 13:30:00,36.53,36.53,36.45,36.5,61000.0,26.5162,26.5162,26.4581,26.4944,61000.0
2010-02-26 14:00:00,36.5,36.5,36.42,36.49,69500.0,26.4944,26.4944,26.4364,26.4872,69500.0
2010-02-26 14:30:00,36.49,36.54,36.4,36.52,115100.0,26.4872,26.5235,26.4218,26.509,115100.0
2010-02-26 15:00:00,36.52,36.53,36.39,36.4,166500.0,26.509,26.5162,26.4146,26.4218,166500.0
2010-02-26 15:30:00,36.39,36.46,36.33,36.38,388200.0,26.4146,26.4654,26.371,26.4073,388200.0
2010-03-01 09:30:00,35.6,36.25,35.55,36.0,448500.0,25.8411,26.313,25.8049,26.1315,448500.0
2010-03-01 10:00:00,36.0,36.57,35.97,36.39,228500.0,26.1315,26.5452,26.1097,26.4146,228500.0
2010-03-01 10:30:00,36.39,36.5,36.28,36.45,228600.0,26.4146,26.4944,26.3347,26.4581,228600.0
2010-03-01 11:00:00,36.46,36.64,36.44,36.51,156200.0,26.4654,26.5961,26.4509,26.5017,156200.0
2010-03-01 11:30:00,36.51,36.67,36.43,36.67,134200.0,26.5017,26.6178,26.4436,26.6178,134200.0
2010-03-01 12:00:00,36.67,36.86,36.66,36.8,142400.0,26.6178,26.7558,26.6106,26.7122,142400.0
2010-03-01 12:30:00,36.8,36.94,36.78,36.85,124500.0,26.7122,26.8138,26.6977,26.7485,124500.0
2010-03-01 13:00:00,36.85,36.89,36.74,36.85,170700.0,26.7485,26.7775,26.6686,26.7485,170700.0
2010-03-01 13:30:00,36.84,37.0,36.84,36.92,144300.0,26.7412,26.8574,26.7412,26.7993,144300.0
2010-03-01 14:00:00,36.91,37.07,36.87,37.05,190300.0,26.792,26.9082,26.763,26.8937,190300.0
2010-03-01 14:30:00,37.05,37.1,36.81,36.83,150400.0,26.8937,26.93,26.7195,26.734,150400.0
2010-03-01 15:00:00,36.83,36.9,36.72,36.82,219600.0,26.734,26.7848,26.6541,26.7267,219600.0
2010-03-01 15:30:00,36.82,36.9,36.74,36.82,425500.0,26.7267,26.7848,26.6686,26.7267,425500.0
2010-03-02 09:30:00,36.79,37.07,36.55,36.85,313600.0,26.7049,26.9082,26.5307,26.7485,313600.0
2010-03-02 10:00:00,36.85,36.94,36.72,36.78,177600.0,26.7485,26.8138,26.6541,26.6977,177600.0
2010-03-02 10:30:00,36.79,37.04,36.78,36.85,302600.0,26.7049,26.8864,26.6977,26.7485,302600.0
2010-03-02 11:00:00,36.86,36.97,36.84,36.88,170400.0,26.7558,26.8356,26.7412,26.7703,170400.0
2010-03-02 11:30:00,36.87,36.89,36.8,36.81,111600.0,26.763,26.7775,26.7122,26.7195,111600.0
2010-03-02 12:00:00,36.82,36.84,36.7,36.76,109800.0,26.7267,26.7412,26.6396,26.6832,109800.0
2010-03-02 12:30:00,36.75,36.81,36.7,36.81,69000.0,26.6759,26.7195,26.6396,26.7195,69000.0
2010-03-02 13:00:00,36.82,36.87,36.71,36.77,87900.0,26.7267,26.763,26.6469,26.6904,87900.0
2010-03-02 13:30:00,36.77,36.89,36.75,36.85,205500.0,26.6904,26.7775,26.6759,26.7485,205500.0
2010-03-02 14:00:00,36.86,36.97,36.8,36.85,175700.0,26.7558,26.8356,26.7122,26.7485,175700.0
2010-03-02 14:30:00,36.85,36.85,36.66,36.68,154200.0,26.7485,26.7485,26.6106,26.6251,154200.0
2010-03-02 15:00:00,36.68,36.81,36.59,36.6,182800.0,26.6251,26.7195,26.5598,26.567,182800.0
2010-03-02 15:30:00,36.59,36.67,36.48,36.52,518800.0,26.5598,26.6178,26.4799,26.509,518800.0
2010-03-03 09:30:00,36.57,36.85,36.33,36.75,190100.0,26.5452,26.7485,26.371,26.6759,190100.0
2010-03-03 10:00:00,36.75,36.84,36.65,36.74,166600.0,26.6759,26.7412,26.6033,26.6686,166600.0
2010-03-03 10:30:00,36.73,36.88,36.72,36.77,104900.0,26.6614,26.7703,26.6541,26.6904,104900.0
2010-03-03 11:00:00,36.76,36.93,36.75,36.92,142400.0,26.6832,26.8066,26.6759,26.7993,142400.0
2010-03-03 11:30:00,36.92,37.0,36.67,36.68,108900.0,26.7993,26.8574,26.6178,26.6251,108900.0
2010-03-03 12:00:00,36.67,36.69,36.47,36.51,146200.0,26.6178,26.6324,26.4727,26.5017,146200.0
2010-03-03 12:30:00,36.52,36.55,36.39,36.4,94300.0,26.509,26.5307,26.4146,26.4218,94300.0
2010-03-03 13:00:00,36.4,36.47,36.39,36.42,94300.0,26.4218,26.4727,26.4146,26.4364,94300.0
2010-03-03 13:30:00,36.42,36.47,36.39,36.47,75500.0,26.4364,26.4727,26.4146,26.4727,75500.0
2010-03-03 14:00:00,36.48,36.5,36.33,36.33,126800.0,26.4799,26.4944,26.371,26.371,126800.0
2010-03-03 14:30:00,36.34,36.35,36.11,36.23,236600.0,26.3783,26.3856,26.2113,26.2985,236600.0
2010-03-03 15:00:00,36.22,36.25,36.14,36.25,261600.0,26.2912,26.313,26.2331,26.313,261600.0
2010-03-03 15:30:00,36.25,36.33,36.19,36.26,573100.0,26.313,26.371,26.2694,26.3202,573100.0
2010-03-04 09:30:00,39.86,39.98,39.13,39.75,2771700.0,28.9334,29.0205,28.4035,28.8535,2771700.0
2010-03-04 10:00:00,39.75,40.4,39.67,40.11,1975900.0,28.8535,29.3253,28.7955,29.1148,1975900.0
2010-03-04 10:30:00,40.11,40.16,39.93,40.01,993200.0,29.1148,29.1511,28.9842,29.0423,993200.0
2010-03-04 11:00:00,40.02,40.26,39.96,40.01,707200.0,29.0495,29.2237,29.006,29.0423,707200.0
2010-03-04 11:30:00,40.01,40.29,39.96,40.28,486200.0,29.0423,29.2455,29.006,29.2382,486200.0
2010-03-04 12:00:00,40.27,40.61,40.2,40.53,675300.0,29.231,29.4778,29.1802,29.4197,675300.0
2010-03-04 12:30:00,40.53,40.56,40.26,40.38,418900.0,29.4197,29.4415,29.2237,29.3108,418900.0
2010-03-04 13:00:00,40.39,40.54,40.38,40.54,261700.0,29.3181,29.427,29.3108,29.427,261700.0
2010-03-04 13:30:00,40.53,40.84,40.48,40.83,649900.0,29.4197,29.6447,29.3834,29.6375,649900.0
2010-03-04 14:00:00,40.82,41.03,40.78,40.82,671200.0,29.6302,29.7826,29.6012,29.6302,671200.0
2010-03-04 14:30:00,40.83,41.24,40.82,41.17,739100.0,29.6375,29.9351,29.6302,29.8843,739100.0
2010-03-04 15:00:00,41.16,41.36,41.09,41.33,796200.0,29.877,30.0222,29.8262,30.0004,796200.0
2010-03-04 15:30:00,41.32,41.68,41.28,41.58,1874500.0,29.9932,30.2545,29.9641,30.1819,1874500.0
2010-03-05 09:30:00,41.58,42.18,41.39,41.99,1092900.0,30.1819,30.6174,30.044,30.4795,1092900.0
2010-03-05 10:00:00,41.98,42.17,41.7,41.98,655700.0,30.4722,30.6101,30.269,30.4722,655700.0
2010-03-05 10:30:00,41.96,42.08,41.71,41.73,310400.0,30.4577,30.5448,30.2762,30.2908,310400.0
2010-03-05 11:00:00,41.73,41.86,41.39,41.48,651800.0,30.2908,30.3851,30.044,30.1093,651800.0
2010-03-05 11:30:00,41.47,41.64,41.3,41.56,436400.0,30.102,30.2254,29.9786,30.1674,436400.0
2010-03-05 12:00:00,41.56,42.08,41.48,42.07,471500.0,30.1674,30.5448,30.1093,30.5376,471500.0
2010-03-05 12:30:00,42.08,42.23,41.99,42.2,425000.0,30.5448,30.6537,30.4795,30.6319,425000.0
2010-03-05 13:00:00,42.19,42.34,42.06,42.26,288600.0,30.6247,30.7335,30.5303,30.6755,288600.0
2010-03-05 13:30:00,42.26,42.27,42.08,42.12,225200.0,30.6755,30.6827,30.5448,30.5739,225200.0
2010-03-05 14:00:00,42.12,42.13,41.97,42.0,392900.0,30.5739,30.5811,30.465,30.4867,392900.0
2010-03-05 14:30:00,42.0,42.25,41.99,42.12,367100.0,30.4867,30.6682,30.4795,30.5739,367100.0
2010-03-05 15:00:00,42.11,42.32,42.1,42.19,462100.0,30.5666,30.719,30.5593,30.6247,462100.0
2010-03-05 15:30:00,42.18,42.4,42.18,42.35,1146100.0,30.6174,30.7771,30.6174,30.7408,1146100.0
2010-03-08 09:30:00,42.43,42.89,42.35,42.77,687600.0,30.7989,31.1328,30.7408,31.0457,687600.0
2010-03-08 10:00:00,42.76,42.89,42.67,42.77,344500.0,31.0384,31.1328,30.9731,31.0457,344500.0
2010-03-08 10:30:00,42.77,42.97,42.68,42.94,276400.0,31.0457,31.1908,30.9803,31.1691,276400.0
2010-03-08 11:00:00,42.94,42.95,42.79,42.88,182500.0,31.1691,31.1763,31.0602,31.1255,182500.0
2010-03-08 11:30:00,42.89,42.96,42.76,42.92,198500.0,31.1328,31.1836,31.0384,31.1546,198500.0
2010-03-08 12:00:00,42.92,43.24,42.92,43.16,446500.0,31.1546,31.3868,31.1546,31.3288,446500.0
2010-03-08 12:30:00,43.16,43.3,43.11,43.28,371000.0,31.3288,31.4304,31.2925,31.4159,371000.0
2010-03-08 13:00:00,43.28,43.42,43.16,43.41,267500.0,31.4159,31.5175,31.3288,31.5102,267500.0
2010-03-08 13:30:00,43.4,43.49,43.29,43.38,338400.0,31.503,31.5683,31.4231,31.4885,338400.0
2010-03-08 14:00:00,43.38,43.42,43.34,43.38,212300.0,31.4885,31.5175,31.4594,31.4885,212300.0
2010-03-08 14:30:00,43.37,43.66,43.37,43.57,644400.0,31.4812,31.6917,31.4812,31.6264,644400.0
2010-03-08 15:00:00,43.57,43.62,43.5,43.51,488300.0,31.6264,31.6627,31.5756,31.5828,488300.0
2010-03-08 15:30:00,43.51,43.55,43.4,43.44,1021200.0,31.5828,31.6119,31.503,31.532,1021200.0
2010-03-09 09:30:00,43.2,43.4,43.07,43.3,402500.0,31.3578,31.503,31.2634,31.4304,402500.0
2010-03-09 10:00:00,43.3,43.48,43.21,43.4,219000.0,31.4304,31.561,31.3651,31.503,219000.0
2010-03-09 10:30:00,43.4,43.59,43.4,43.46,271800.0,31.503,31.6409,31.503,31.5465,271800.0
2010-03-09 11:00:00,43.46,43.46,43.16,43.16,255200.0,31.5465,31.5465,31.3288,31.3288,255200.0
2010-03-09 11:30:00,43.16,43.21,43.01,43.19,186100.0,31.3288,31.3651,31.2199,31.3505,186100.0
2010-03-09 12:00:00,43.2,43.27,43.09,43.2,100200.0,31.3578,31.4086,31.278,31.3578,100200.0
2010-03-09 12:30:00,43.2,43.35,43.1,43.34,124500.0,31.3578,31.4667,31.2852,31.4594,124500.0
2010-03-09 13:00:00,43.34,43.4,43.22,43.39,131800.0,31.4594,31.503,31.3723,31.4957,131800.0
2010-03-09 13:30:00,43.4,43.4,43.21,43.26,206200.0,31.503,31.503,31.3651,31.4014,206200.0
2010-03-09 14:00:00,43.25,43.43,43.24,43.4,136400.0,31.3941,31.5247,31.3868,31.503,136400.0
2010-03-09 14:30:00,43.4,43.42,43.22,43.28,265500.0,31.503,31.5175,31.3723,31.4159,265500.0
2010-03-09 15:00:00,43.27,43.33,42.97,43.09,425700.0,31.4086,31.4522,31.1908,31.278,425700.0
2010-03-09 15:30:00,43.1,43.12,42.96,43.05,781300.0,31.2852,31.2997,31.1836,31.2489,781300.0
2010-03-10 09:30:00,43.06,43.39,42.93,43.21,398500.0,31.2562,31.4957,31.1618,31.3651,398500.0
2010-03-10 10:00:00,43.21,43.4,43.15,43.21,158700.0,31.3651,31.503,31.3215,31.3651,158700.0
2010-03-10 10:30:00,43.22,43.47,43.22,43.42,245800.0,31.3723,31.5538,31.3723,31.5175,245800.0
2010-03-10 11:00:00,43.43,43.62,43.42,43.57,292300.0,31.5247,31.6627,31.5175,31.6264,292300.0
2010-03-10 11:30:00,43.56,43.7,43.43,43.7,226400.0,31.6191,31.7207,31.5247,31.7207,226400.0
2010-03-10 12:00:00,43.7,43.74,43.36,43.37,166700.0,31.7207,31.7498,31.4739,31.4812,166700.0
2010-03-10 12:30:00,43.37,43.43,43.2,43.4,242400.0,31.4812,31.5247,31.3578,31.503,242400.0
2010-03-10 13:00:00,43.39,43.39,43.21,43.27,92000.0,31.4957,31.4957,31.3651,31.4086,92000.0
2010-03-10 13:30:00,43.27,43.48,43.27,43.36,166200.0,31.4086,31.561,31.4086,31.4739,166200.0
2010-03-10 14:00:00,43.35,43.62,43.35,43.45,155500.0,31.4667,31.6627,31.4667,31.5393,155500.0
2010-03-10 14:30:00,43.45,43.66,43.37,43.37,168500.0,31.5393,31.6917,31.4812,31.4812,168500.0
2010-03-10 15:00:00,43.37,43.53,43.36,43.37,190800.0,31.4812,31.5973,31.4739,31.4812,190800.0
2010-03-10 15:30:00,43.36,43.45,43.31,43.44,595700.0,31.4739,31.5393,31.4376,31.532,595700.0
2010-03-11 09:30:00,43.34,43.4,43.14,43.2,281700.0,31.4594,31.503,31.3142,31.3578,281700.0
2010-03-11 10:00:00,43.21,43.37,43.12,43.29,207300.0,31.3651,31.4812,31.2997,31.4231,207300.0
2010-03-11 10:30:00,43.29,43.5,43.27,43.41,250100.0,31.4231,31.5756,31.4086,31.5102,250100.0
2010-03-11 11:00:00,43.42,43.45,43.12,43.13,177900.0,31.5175,31.5393,31.2997,31.307,177900.0
2010-03-11 11:30:00,43.12,43.15,42.94,43.13,268900.0,31.2997,31.3215,31.1691,31.307,268900.0
2010-03-11 12:00:00,43.14,43.18,42.94,42.97,128700.0,31.3142,31.3433,31.1691,31.1908,128700.0
2010-03-11 12:30:00,42.97,43.13,42.92,43.12,107400.0,31.1908,31.307,31.1546,31.2997,107400.0
2010-03-11 13:00:00,43.12,43.13,43.03,43.1,97500.0,31.2997,31.307,31.2344,31.2852,97500.0
2010-03-11 13:30:00,43.1,43.19,43.03,43.08,146100.0,31.2852,31.3505,31.2344,31.2707,146100.0
2010-03-11 14:00:00,43.08,43.14,42.97,43.13,153800.0,31.2707,31.3142,31.1908,31.307,153800.0
2010-03-11 14:30:00,43.13,43.15,43.08,43.13,171300.0,31.307,31.3215,31.2707,31.307,171300.0
2010-03-11 15:00:00,43.12,43.34,43.12,43.32,215800.0,31.2997,31.4594,31.2997,31.4449,215800.0
2010-03-11 15:30:00,43.32,43.49,43.25,43.46,494200.0,31.4449,31.5683,31.3941,31.5465,494200.0
2010-03-12 09:30:00,43.88,43.93,43.4,43.57,245900.0,31.8514,31.8877,31.503,31.6264,245900.0
2010-03-12 10:00:00,43.55,43.56,43.18,43.3,330200.0,31.6119,31.6191,31.3433,31.4304,330200.0
2010-03-12 10:30:00,43.3,43.42,43.25,43.31,193700.0,31.4304,31.5175,31.3941,31.4376,193700.0
2010-03-12 11:00:00,43.31,43.45,43.17,43.39,187800.0,31.4376,31.5393,31.336,31.4957,187800.0
2010-03-12 11:30:00,43.39,43.43,43.15,43.18,153600.0,31.4957,31.5247,31.3215,31.3433,153600.0
2010-03-12 12:00:00,43.19,43.47,43.14,43.42,87800.0,31.3505,31.5538,31.3142,31.5175,87800.0
2010-03-12 12:30:00,43.42,43.42,43.23,43.38,58300.0,31.5175,31.5175,31.3796,31.4885,58300.0
2010-03-12 13:00:00,43.39,43.4,43.17,43.19,118800.0,31.4957,31.503,31.336,31.3505,118800.0
2010-03-12 13:30:00,43.19,43.22,43.13,43.2,89000.0,31.3505,31.3723,31.307,31.3578,89000.0
2010-03-12 14:00:00,43.21,43.25,43.11,43.17,146500.0,31.3651,31.3941,31.2925,31.336,146500.0
2010-03-12 14:30:00,43.16,43.22,43.06,43.18,158700.0,31.3288,31.3723,31.2562,31.3433,158700.0
2010-03-12 15:00:00,43.19,43.2,42.95,42.95,210700.0,31.3505,31.3578,31.1763,31.1763,210700.0
2010-03-12 15:30:00,42.95,43.17,42.95,43.09,495700.0,31.1763,31.336,31.1763,31.278,495700.0
2010-03-15 09:30:00,43.11,43.33,42.89,43.06,118100.0,31.2925,31.4522,31.1328,31.2562,118100.0
2010-03-15 10:00:00,43.05,43.24,42.98,43.13,155800.0,31.2489,31.3868,31.1981,31.307,155800.0
2010-03-15 10:30:00,43.13,43.26,43.05,43.25,143000.0,31.307,31.4014,31.2489,31.3941,143000.0
2010-03-15 11:00:00,43.23,43.3,43.02,43.17,165200.0,31.3796,31.4304,31.2271,31.336,165200.0
2010-03-15 11:30:00,43.14,43.2,43.04,43.16,103500.0,31.3142,31.3578,31.2417,31.3288,103500.0
2010-03-15 12:00:00,43.15,43.28,43.09,43.22,161700.0,31.3215,31.4159,31.278,31.3723,161700.0
2010-03-15 12:30:00,43.22,43.35,43.17,43.28,52600.0,31.3723,31.4667,31.336,31.4159,52600.0
2010-03-15 13:00:00,43.29,43.36,43.22,43.3,60900.0,31.4231,31.4739,31.3723,31.4304,60900.0
2010-03-15 13:30:00,43.29,43.39,43.26,43.39,54900.0,31.4231,31.4957,31.4014,31.4957,54900.0
2010-03-15 14:00:00,43.37,43.37,43.24,43.29,48800.0,31.4812,31.4812,31.3868,31.4231,48800.0
2010-03-15 14:30:00,43.29,43.42,43.23,43.35,64000.0,31.4231,31.5175,31.3796,31.4667,64000.0
2010-03-15 15:00:00,43.36,43.54,43.31,43.51,172300.0,31.4739,31.6046,31.4376,31.5828,172300.0
2010-03-15 15:30:00,43.51,43.51,43.4,43.48,371000.0,31.5828,31.5828,31.503,31.561,371000.0
2010-03-16 09:30:00,43.46,43.75,43.37,43.75,121600.0,31.5465,31.757,31.4812,31.757,121600.0
2010-03-16 10:00:00,43.75,43.88,43.66,43.86,163500.0,31.757,31.8514,31.6917,31.8369,163500.0
2010-03-16 10:30:00,43.86,43.99,43.79,43.95,96800.0,31.8369,31.9312,31.7861,31.9022,96800.0
2010-03-16 11:00:00,43.95,43.97,43.74,43.89,84100.0,31.9022,31.9167,31.7498,31.8587,84100.0
2010-03-16 11:30:00,43.9,44.09,43.89,44.01,113200.0,31.8659,32.0038,31.8587,31.9458,113200.0
2010-03-16 12:00:00,44.0,44.01,43.87,43.9,69100.0,31.9385,31.9458,31.8441,31.8659,69100.0
2010-03-16 12:30:00,43.91,43.99,43.86,43.95,53500.0,31.8732,31.9312,31.8369,31.9022,53500.0
2010-03-16 13:00:00,43.96,43.99,43.9,43.92,38300.0,31.9095,31.9312,31.8659,31.8804,38300.0
2010-03-16 13:30:00,43.92,43.99,43.84,43.92,48800.0,31.8804,31.9312,31.8224,31.8804,48800.0
2010-03-16 14:00:00,43.92,44.0,43.75,43.91,100000.0,31.8804,31.9385,31.757,31.8732,100000.0
2010-03-16 14:30:00,43.92,43.92,43.73,43.84,129000.0,31.8804,31.8804,31.7425,31.8224,129000.0
2010-03-16 15:00:00,43.84,43.94,43.79,43.87,125900.0,31.8224,31.8949,31.7861,31.8441,125900.0
2010-03-16 15:30:00,43.87,44.0,43.81,43.94,293400.0,31.8441,31.9385,31.8006,31.8949,293400.0
2010-03-17 09:30:00,44.29,44.47,44.12,44.44,183500.0,32.149,32.2797,32.0256,32.2579,183500.0
2010-03-17 10:00:00,44.42,44.48,44.11,44.15,171600.0,32.2434,32.2869,32.0183,32.0474,171600.0
2010-03-17 10:30:00,44.13,44.34,44.13,44.32,121100.0,32.0329,32.1853,32.0329,32.1708,121100.0
2010-03-17 11:00:00,44.33,44.55,44.28,44.41,140600.0,32.178,32.3377,32.1417,32.2361,140600.0
2010-03-17 11:30:00,44.41,44.49,44.3,44.32,117900.0,32.2361,32.2942,32.1563,32.1708,117900.0
2010-03-17 12:00:00,44.31,44.43,44.31,44.36,90200.0,32.1635,32.2506,32.1635,32.1998,90200.0
2010-03-17 12:30:00,44.35,44.41,44.3,44.35,71600.0,32.1926,32.2361,32.1563,32.1926,71600.0
2010-03-17 13:00:00,44.35,44.48,44.3,44.45,99100.0,32.1926,32.2869,32.1563,32.2651,99100.0
2010-03-17 13:30:00,44.46,44.53,44.34,44.42,93900.0,32.2724,32.3232,32.1853,32.2434,93900.0
2010-03-17 14:00:00,44.43,44.53,44.35,44.51,79900.0,32.2506,32.3232,32.1926,32.3087,79900.0
2010-03-17 14:30:00,44.49,44.53,44.4,44.43,152700.0,32.2942,32.3232,32.2288,32.2506,152700.0
2010-03-17 15:00:00,44.42,44.48,44.22,44.28,521100.0,32.2434,32.2869,32.0982,32.1417,521100.0
2010-03-17 15:30:00,44.28,44.55,44.25,44.5,762800.0,32.1417,32.3377,32.12,32.3014,762800.0
2010-03-18 09:30:00,44.43,44.78,44.43,44.68,226500.0,32.2506,32.5047,32.2506,32.4321,226500.0
2010-03-18 10:00:00,44.68,44.71,44.33,44.42,155200.0,32.4321,32.4539,32.178,32.2434,155200.0
2010-03-18 10:30:00,44.41,44.66,44.25,44.6,192200.0,32.2361,32.4176,32.12,32.374,192200.0
2010-03-18 11:00:00,44.58,44.75,44.51,44.6,134200.0,32.3595,32.4829,32.3087,32.374,134200.0
2010-03-18 11:30:00,44.59,44.62,44.36,44.42,72200.0,32.3668,32.3885,32.1998,32.2434,72200.0
2010-03-18 12:00:00,44.42,44.61,44.39,44.53,192500.0,32.2434,32.3813,32.2216,32.3232,192500.0
2010-03-18 12:30:00,44.53,44.55,44.35,44.45,65600.0,32.3232,32.3377,32.1926,32.2651,65600.0
2010-03-18 13:00:00,44.46,44.63,44.4,44.46,116400.0,32.2724,32.3958,32.2288,32.2724,116400.0
2010-03-18 13:30:00,44.45,44.52,44.37,44.44,62700.0,32.2651,32.316,32.2071,32.2579,62700.0
2010-03-18 14:00:00,44.44,44.46,44.33,44.4,94400.0,32.2579,32.2724,32.178,32.2288,94400.0
2010-03-18 14:30:00,44.41,44.53,44.37,44.51,156300.0,32.2361,32.3232,32.2071,32.3087,156300.0
2010-03-18 15:00:00,44.5,44.55,44.42,44.52,107300.0,32.3014,32.3377,32.2434,32.316,107300.0
2010-03-18 15:30:00,44.53,44.67,44.46,44.67,356100.0,32.3232,32.4248,32.2724,32.4248,356100.0
2010-03-19 09:30:00,44.74,44.98,44.45,44.67,293300.0,32.4756,32.6499,32.2651,32.4248,293300.0
2010-03-19 10:00:00,44.67,44.69,44.19,44.2,142000.0,32.4248,32.4394,32.0764,32.0837,142000.0
2010-03-19 10:30:00,44.2,44.34,44.08,44.15,86400.0,32.0837,32.1853,31.9966,32.0474,86400.0
2010-03-19 11:00:00,44.15,44.29,44.08,44.16,88100.0,32.0474,32.149,31.9966,32.0546,88100.0
2010-03-19 11:30:00,44.17,44.31,44.13,44.2,43200.0,32.0619,32.1635,32.0329,32.0837,43200.0
2010-03-19 12:00:00,44.2,44.31,44.02,44.19,95500.0,32.0837,32.1635,31.953,32.0764,95500.0
2010-03-19 12:30:00,44.19,44.23,44.13,44.16,51400.0,32.0764,32.1054,32.0329,32.0546,51400.0
2010-03-19 13:00:00,44.16,44.23,44.13,44.21,61500.0,32.0546,32.1054,32.0329,32.0909,61500.0
2010-03-19 13:30:00,44.2,44.2,44.0,44.05,67700.0,32.0837,32.0837,31.9385,31.9748,67700.0
2010-03-19 14:00:00,44.04,44.12,43.93,44.07,94200.0,31.9675,32.0256,31.8877,31.9893,94200.0
2010-03-19 14:30:00,44.08,44.12,43.99,44.07,124300.0,31.9966,32.0256,31.9312,31.9893,124300.0
2010-03-19 15:00:00,44.07,44.15,44.06,44.13,138500.0,31.9893,32.0474,31.9821,32.0329,138500.0
2010-03-19 15:30:00,44.12,44.12,43.87,43.92,796900.0,32.0256,32.0256,31.8441,31.8804,796900.0
2010-03-22 09:30:00,43.82,44.44,43.73,44.37,318700.0,31.8078,32.2579,31.7425,32.2071,318700.0
2010-03-22 10:00:00,44.36,44.63,44.33,44.58,355800.0,32.1998,32.3958,32.178,32.3595,355800.0
2010-03-22 10:30:00,44.58,44.66,44.45,44.53,242200.0,32.3595,32.4176,32.2651,32.3232,242200.0
2010-03-22 11:00:00,44.51,44.64,44.5,44.55,78100.0,32.3087,32.4031,32.3014,32.3377,78100.0
2010-03-22 11:30:00,44.55,44.68,44.51,44.67,70800.0,32.3377,32.4321,32.3087,32.4248,70800.0
2010-03-22 12:00:00,44.67,44.77,44.6,44.67,76000.0,32.4248,32.4974,32.374,32.4248,76000.0
2010-03-22 12:30:00,44.66,44.7,44.54,44.65,43800.0,32.4176,32.4466,32.3305,32.4103,43800.0
2010-03-22 13:00:00,44.67,45.0,44.67,44.98,161800.0,32.4248,32.6644,32.4248,32.6499,161800.0
2010-03-22 13:30:00,44.97,44.98,44.85,44.92,58100.0,32.6426,32.6499,32.5555,32.6063,58100.0
2010-03-22 14:00:00,44.91,44.91,44.73,44.8,79300.0,32.599,32.599,32.4684,32.5192,79300.0
2010-03-22 14:30:00,44.81,45.0,44.81,44.83,145600.0,32.5265,32.6644,32.5265,32.541,145600.0
2010-03-22 15:00:00,44.83,44.85,44.7,44.78,245300.0,32.541,32.5555,32.4466,32.5047,245300.0
2010-03-22 15:30:00,44.77,44.8,44.61,44.67,605100.0,32.4974,32.5192,32.3813,32.4248,605100.0
2010-03-23 09:30:00,44.81,44.9,44.52,44.6,124800.0,32.5265,32.5918,32.316,32.374,124800.0
2010-03-23 10:00:00,44.59,44.69,44.42,44.6,128400.0,32.3668,32.4394,32.2434,32.374,128400.0
2010-03-23 10:30:00,44.61,44.61,44.12,44.15,105100.0,32.3813,32.3813,32.0256,32.0474,105100.0
2010-03-23 11:00:00,44.13,44.26,44.05,44.17,189600.0,32.0329,32.1272,31.9748,32.0619,189600.0
2010-03-23 11:30:00,44.16,44.45,44.15,44.39,92600.0,32.0546,32.2651,32.0474,32.2216,92600.0
2010-03-23 12:00:00,44.39,44.41,44.16,44.37,154800.0,32.2216,32.2361,32.0546,32.2071,154800.0
2010-03-23 12:30:00,44.35,44.37,44.07,44.15,124300.0,32.1926,32.2071,31.9893,32.0474,124300.0
2010-03-23 13:00:00,44.15,44.18,44.09,44.15,119600.0,32.0474,32.0692,32.0038,32.0474,119600.0
2010-03-23 13:30:00,44.15,44.19,44.03,44.05,96000.0,32.0474,32.0764,31.9603,31.9748,96000.0
2010-03-23 14:00:00,44.05,44.32,44.03,44.24,98800.0,31.9748,32.1708,31.9603,32.1127,98800.0
2010-03-23 14:30:00,44.23,44.37,44.13,44.36,210800.0,32.1054,32.2071,32.0329,32.1998,210800.0
2010-03-23 15:00:00,44.36,44.64,44.32,44.58,285500.0,32.1998,32.4031,32.1708,32.3595,285500.0
2010-03-23 15:30:00,44.58,44.87,44.51,44.83,624200.0,32.3595,32.57,32.3087,32.541,624200.0
2010-03-24 09:30:00,44.81,44.85,44.5,44.54,155200.0,32.5265,32.5555,32.3014,32.3305,155200.0
2010-03-24 10:00:00,44.53,44.59,44.33,44.43,150400.0,32.3232,32.3668,32.178,32.2506,150400.0
2010-03-24 10:30:00,44.43,44.61,44.34,44.45,164200.0,32.2506,32.3813,32.1853,32.2651,164200.0
2010-03-24 11:00:00,44.44,44.53,44.33,44.43,193300.0,32.2579,32.3232,32.178,32.2506,193300.0
2010-03-24 11:30:00,44.45,44.51,44.35,44.42,118300.0,32.2651,32.3087,32.1926,32.2434,118300.0
2010-03-24 12:00:00,44.42,44.52,44.37,44.44,101600.0,32.2434,32.316,32.2071,32.2579,101600.0
2010-03-24 12:30:00,44.43,44.53,44.41,44.42,69500.0,32.2506,32.3232,32.2361,32.2434,69500.0
2010-03-24 13:00:00,44.42,44.44,44.32,44.39,133400.0,32.2434,32.2579,32.1708,32.2216,133400.0
2010-03-24 13:30:00,44.39,44.46,44.23,44.41,127000.0,32.2216,32.2724,32.1054,32.2361,127000.0
2010-03-24 14:00:00,44.4,44.45,44.27,44.39,89300.0,32.2288,32.2651,32.1345,32.2216,89300.0
2010-03-24 14:30:00,44.38,44.45,44.34,44.35,186500.0,32.2143,32.2651,32.1853,32.1926,186500.0
2010-03-24 15:00:00,44.35,44.43,44.26,44.35,151500.0,32.1926,32.2506,32.1272,32.1926,151500.0
2010-03-24 15:30:00,44.34,44.47,44.33,44.4,251900.0,32.1853,32.2797,32.178,32.2288,251900.0
2010-03-25 09:30:00,44.8,44.98,44.49,44.65,178200.0,32.5192,32.6499,32.2942,32.4103,178200.0
2010-03-25 10:00:00,44.65,45.14,44.6,45.03,209100.0,32.4103,32.766,32.374,32.6861,209100.0
2010-03-25 10:30:00,45.03,45.15,44.9,45.15,214100.0,32.6861,32.7733,32.5918,32.7733,214100.0
2010-03-25 11:00:00,45.15,45.6,45.14,45.58,361100.0,32.7733,33.0999,32.766,33.0854,361100.0
2010-03-25 11:30:00,45.58,45.67,45.37,45.45,303000.0,33.0854,33.1507,32.9329,32.991,303000.0
2010-03-25 12:00:00,45.45,45.55,45.39,45.52,95600.0,32.991,33.0636,32.9475,33.0418,95600.0
2010-03-25 12:30:00,45.52,45.61,45.49,45.52,185000.0,33.0418,33.1072,33.0201,33.0418,185000.0
2010-03-25 13:00:00,45.51,45.74,45.41,45.64,99500.0,33.0346,33.2015,32.962,33.1289,99500.0
2010-03-25 13:30:00,45.64,45.65,45.31,45.37,146600.0,33.1289,33.1362,32.8894,32.9329,146600.0
2010-03-25 14:00:00,45.39,45.46,45.15,45.18,313100.0,32.9475,32.9983,32.7733,32.795,313100.0
2010-03-25 14:30:00,45.16,45.3,45.03,45.18,102500.0,32.7805,32.8821,32.6861,32.795,102500.0
2010-03-25 15:00:00,45.18,45.31,45.15,45.19,147000.0,32.795,32.8894,32.7733,32.8023,147000.0
2010-03-25 15:30:00,45.2,45.24,44.83,44.86,476800.0,32.8095,32.8386,32.541,32.5628,476800.0
2010-03-26 09:30:00,45.03,45.54,44.87,45.36,164100.0,32.6861,33.0563,32.57,32.9257,164100.0
2010-03-26 10:00:00,45.37,45.67,45.37,45.62,136300.0,32.9329,33.1507,32.9329,33.1144,136300.0
2010-03-26 10:30:00,45.63,45.63,45.21,45.24,103800.0,33.1217,33.1217,32.8168,32.8386,103800.0
2010-03-26 11:00:00,45.24,45.38,45.22,45.27,64400.0,32.8386,32.9402,32.8241,32.8604,64400.0
2010-03-26 11:30:00,45.28,45.34,44.93,44.95,99000.0,32.8676,32.9112,32.6136,32.6281,99000.0
2010-03-26 12:00:00,44.95,45.0,44.69,44.7,76400.0,32.6281,32.6644,32.4394,32.4466,76400.0
2010-03-26 12:30:00,44.69,44.91,44.65,44.73,186400.0,32.4394,32.599,32.4103,32.4684,186400.0
2010-03-26 13:00:00,44.72,44.92,44.62,44.85,91000.0,32.4611,32.6063,32.3885,32.5555,91000.0
2010-03-26 13:30:00,44.84,45.03,44.83,44.99,64600.0,32.5482,32.6861,32.541,32.6571,64600.0
2010-03-26 14:00:00,44.99,45.22,44.93,45.19,135000.0,32.6571,32.8241,32.6136,32.8023,135000.0
2010-03-26 14:30:00,45.2,45.26,45.04,45.11,80300.0,32.8095,32.8531,32.6934,32.7442,80300.0
2010-03-26 15:00:00,45.11,45.15,45.04,45.12,141300.0,32.7442,32.7733,32.6934,32.7515,141300.0
2010-03-26 15:30:00,45.13,45.34,45.09,45.33,323200.0,32.7587,32.9112,32.7297,32.9039,323200.0
2010-03-29 09:30:00,45.35,45.66,44.99,44.99,92700.0,32.9184,33.1435,32.6571,32.6571,92700.0
2010-03-29 10:00:00,45.02,45.21,44.85,44.96,131700.0,32.6789,32.8168,32.5555,32.6353,131700.0
2010-03-29 10:30:00,44.92,45.13,44.76,45.06,145500.0,32.6063,32.7587,32.4902,32.7079,145500.0
2010-03-29 11:00:00,45.06,45.11,45.0,45.07,133500.0,32.7079,32.7442,32.6644,32.7152,133500.0
2010-03-29 11:30:00,45.07,45.07,44.83,45.01,119900.0,32.7152,32.7152,32.541,32.6716,119900.0
2010-03-29 12:00:00,45.01,45.04,44.85,44.93,106300.0,32.6716,32.6934,32.5555,32.6136,106300.0
2010-03-29 12:30:00,44.94,44.96,44.7,44.7,59900.0,32.6208,32.6353,32.4466,32.4466,59900.0
2010-03-29 13:00:00,44.7,44.83,44.65,44.79,75500.0,32.4466,32.541,32.4103,32.5119,75500.0
2010-03-29 13:30:00,44.78,44.83,44.7,44.73,77000.0,32.5047,32.541,32.4466,32.4684,77000.0
2010-03-29 14:00:00,44.75,44.77,44.56,44.6,85300.0,32.4829,32.4974,32.345,32.374,85300.0
2010-03-29 14:30:00,44.6,44.64,44.46,44.57,115100.0,32.374,32.4031,32.2724,32.3522,115100.0
2010-03-29 15:00:00,44.58,44.76,44.57,44.7,186900.0,32.3595,32.4902,32.3522,32.4466,186900.0
2010-03-29 15:30:00,44.7,44.74,44.6,44.72,335600.0,32.4466,32.4756,32.374,32.4611,335600.0
2010-03-30 09:30:00,44.92,45.07,44.62,44.92,206500.0,32.6063,32.7152,32.3885,32.6063,206500.0
2010-03-30 10:00:00,44.98,45.11,44.9,45.05,159700.0,32.6499,32.7442,32.5918,32.7007,159700.0
2010-03-30 10:30:00,45.06,45.14,44.93,44.94,120600.0,32.7079,32.766,32.6136,32.6208,120600.0
2010-03-30 11:00:00,44.93,44.93,44.56,44.69,123500.0,32.6136,32.6136,32.345,32.4394,123500.0
2010-03-30 11:30:00,44.71,45.02,44.64,44.96,134800.0,32.4539,32.6789,32.4031,32.6353,134800.0
2010-03-30 12:00:00,44.97,45.1,44.95,45.09,126200.0,32.6426,32.737,32.6281,32.7297,126200.0
2010-03-30 12:30:00,45.08,45.11,45.01,45.03,45100.0,32.7224,32.7442,32.6716,32.6861,45100.0
2010-03-30 13:00:00,45.03,45.05,44.84,44.94,53400.0,32.6861,32.7007,32.5482,32.6208,53400.0
2010-03-30 13:30:00,44.93,45.12,44.9,45.09,72200.0,32.6136,32.7515,32.5918,32.7297,72200.0
2010-03-30 14:00:00,45.1,45.18,45.06,45.16,113100.0,32.737,32.795,32.7079,32.7805,113100.0
2010-03-30 14:30:00,45.15,45.28,45.12,45.21,98400.0,32.7733,32.8676,32.7515,32.8168,98400.0
2010-03-30 15:00:00,45.21,45.26,45.15,45.23,139900.0,32.8168,32.8531,32.7733,32.8313,139900.0
2010-03-30 15:30:00,45.23,45.28,45.05,45.07,355200.0,32.8313,32.8676,32.7007,32.7152,355200.0
2010-03-31 09:30:00,44.8,45.36,44.66,45.21,242800.0,32.5192,32.9257,32.4176,32.8168,242800.0
2010-03-31 10:00:00,45.25,45.62,45.23,45.58,299000.0,32.8458,33.1144,32.8313,33.0854,299000.0
2010-03-31 10:30:00,45.57,45.87,45.56,45.83,259200.0,33.0781,33.2959,33.0709,33.2668,259200.0
2010-03-31 11:00:00,45.83,45.92,45.75,45.85,163200.0,33.2668,33.3322,33.2088,33.2814,163200.0
2010-03-31 11:30:00,45.85,45.9,45.65,45.72,116800.0,33.2814,33.3177,33.1362,33.187,116800.0
2010-03-31 12:00:00,45.72,45.73,45.42,45.43,169300.0,33.187,33.1943,32.9692,32.9765,169300.0
2010-03-31 12:30:00,45.43,45.5,45.39,45.43,79500.0,32.9765,33.0273,32.9475,32.9765,79500.0
2010-03-31 13:00:00,45.44,45.54,45.37,45.52,62100.0,32.9838,33.0563,32.9329,33.0418,62100.0
2010-03-31 13:30:00,45.51,45.77,45.49,45.77,87600.0,33.0346,33.2233,33.0201,33.2233,87600.0
2010-03-31 14:00:00,45.77,45.98,45.77,45.94,229700.0,33.2233,33.3757,33.2233,33.3467,229700.0
2010-03-31 14:30:00,45.93,45.94,45.65,45.68,161400.0,33.3394,33.3467,33.1362,33.158,161400.0
2010-03-31 15:00:00,45.67,45.78,45.57,45.77,227900.0,33.1507,33.2306,33.0781,33.2233,227900.0
2010-03-31 15:30:00,45.77,45.77,45.56,45.68,464800.0,33.2233,33.2233,33.0709,33.158,464800.0
2010-04-01 09:30:00,45.89,46.4,45.71,46.11,301400.0,33.3104,33.6806,33.1797,33.4701,301400.0
2010-04-01 10:00:00,46.1,46.23,46.03,46.17,190800.0,33.4628,33.5572,33.412,33.5136,190800.0
2010-04-01 10:30:00,46.18,46.3,46.12,46.28,143700.0,33.5209,33.608,33.4774,33.5935,143700.0
2010-04-01 11:00:00,46.28,46.4,46.26,46.38,166400.0,33.5935,33.6806,33.579,33.6661,166400.0
2010-04-01 11:30:00,46.39,46.72,46.38,46.7,218500.0,33.6733,33.9129,33.6661,33.8984,218500.0
2010-04-01 12:00:00,46.69,46.72,46.5,46.52,112900.0,33.8911,33.9129,33.7532,33.7677,112900.0
2010-04-01 12:30:00,46.52,46.54,46.41,46.42,90800.0,33.7677,33.7822,33.6879,33.6951,90800.0
2010-04-01 13:00:00,46.43,46.65,46.35,46.59,159800.0,33.7024,33.8621,33.6443,33.8185,159800.0
2010-04-01 13:30:00,46.59,46.61,46.3,46.35,200700.0,33.8185,33.833,33.608,33.6443,200700.0
2010-04-01 14:00:00,46.34,46.47,46.28,46.38,118100.0,33.637,33.7314,33.5935,33.6661,118100.0
2010-04-01 14:30:00,46.38,46.44,46.2,46.4,213000.0,33.6661,33.7096,33.5354,33.6806,213000.0
2010-04-01 15:00:00,46.4,46.47,46.32,46.35,212300.0,33.6806,33.7314,33.6225,33.6443,212300.0
2010-04-01 15:30:00,46.35,46.73,46.35,46.7,665400.0,33.6443,33.9201,33.6443,33.8984,665400.0
2010-04-05 09:30:00,46.78,47.29,46.78,47.01,431200.0,33.9564,34.3266,33.9564,34.1234,431200.0
2010-04-05 10:00:00,47.03,47.54,47.01,47.48,305200.0,34.1379,34.5081,34.1234,34.4645,305200.0
2010-04-05 10:30:00,47.49,47.8,47.47,47.75,275200.0,34.4718,34.6968,34.4573,34.6605,275200.0
2010-04-05 11:00:00,47.75,47.86,47.6,47.65,204100.0,34.6605,34.7404,34.5516,34.5879,204100.0
2010-04-05 11:30:00,47.65,47.67,47.49,47.6,130000.0,34.5879,34.6025,34.4718,34.5516,130000.0
2010-04-05 12:00:00,47.6,47.66,47.52,47.53,107300.0,34.5516,34.5952,34.4936,34.5008,107300.0
2010-04-05 12:30:00,47.52,47.62,47.52,47.55,143900.0,34.4936,34.5662,34.4936,34.5154,143900.0
2010-04-05 13:00:00,47.56,47.58,47.48,47.58,128200.0,34.5226,34.5371,34.4645,34.5371,128200.0
2010-04-05 13:30:00,47.58,47.79,47.53,47.79,174300.0,34.5371,34.6896,34.5008,34.6896,174300.0
2010-04-05 14:00:00,47.78,48.15,47.78,48.08,336600.0,34.6823,34.9509,34.6823,34.9001,336600.0
2010-04-05 14:30:00,48.09,48.09,47.78,47.79,167300.0,34.9073,34.9073,34.6823,34.6896,167300.0
2010-04-05 15:00:00,47.78,48.05,47.73,47.97,267600.0,34.6823,34.8783,34.646,34.8202,267600.0
2010-04-05 15:30:00,47.97,48.11,47.9,48.1,647600.0,34.8202,34.9218,34.7694,34.9146,647600.0
2010-04-06 09:30:00,47.93,47.93,47.52,47.69,325100.0,34.7912,34.7912,34.4936,34.617,325100.0
2010-04-06 10:00:00,47.69,47.69,47.5,47.59,192500.0,34.617,34.617,34.4791,34.5444,192500.0
2010-04-06 10:30:00,47.6,47.66,47.46,47.59,145200.0,34.5516,34.5952,34.45,34.5444,145200.0
2010-04-06 11:00:00,47.59,47.62,47.37,47.45,145500.0,34.5444,34.5662,34.3847,34.4428,145500.0
2010-04-06 11:30:00,47.46,47.51,47.41,47.49,106000.0,34.45,34.4863,34.4137,34.4718,106000.0
2010-04-06 12:00:00,47.49,47.5,47.44,47.47,164300.0,34.4718,34.4791,34.4355,34.4573,164300.0
2010-04-06 12:30:00,47.47,47.51,47.38,47.4,219900.0,34.4573,34.4863,34.392,34.4065,219900.0
2010-04-06 13:00:00,47.4,47.49,47.4,47.45,123500.0,34.4065,34.4718,34.4065,34.4428,123500.0
2010-04-06 13:30:00,47.46,47.46,47.35,47.41,111200.0,34.45,34.45,34.3702,34.4137,111200.0
2010-04-06 14:00:00,47.41,47.71,47.39,47.64,218300.0,34.4137,34.6315,34.3992,34.5807,218300.0
2010-04-06 14:30:00,47.65,47.74,47.64,47.73,151000.0,34.5879,34.6533,34.5807,34.646,151000.0
2010-04-06 15:00:00,47.73,47.79,47.66,47.68,188100.0,34.646,34.6896,34.5952,34.6097,188100.0
2010-04-06 15:30:00,47.67,47.84,47.67,47.82,356400.0,34.6025,34.7259,34.6025,34.7113,356400.0
2010-04-07 09:30:00,47.88,48.25,47.8,47.89,234400.0,34.7549,35.0235,34.6968,34.7622,234400.0
2010-04-07 10:00:00,47.88,47.88,47.62,47.72,133000.0,34.7549,34.7549,34.5662,34.6388,133000.0
2010-04-07 10:30:00,47.71,47.77,47.35,47.54,299200.0,34.6315,34.675,34.3702,34.5081,299200.0
2010-04-07 11:00:00,47.55,47.9,47.52,47.7,323700.0,34.5154,34.7694,34.4936,34.6242,323700.0
2010-04-07 11:30:00,47.7,47.76,47.63,47.66,108700.0,34.6242,34.6678,34.5734,34.5952,108700.0
2010-04-07 12:00:00,47.68,47.72,47.59,47.6,109100.0,34.6097,34.6388,34.5444,34.5516,109100.0
2010-04-07 12:30:00,47.6,47.63,47.48,47.55,202700.0,34.5516,34.5734,34.4645,34.5154,202700.0
2010-04-07 13:00:00,47.55,47.81,47.54,47.73,155000.0,34.5154,34.7041,34.5081,34.646,155000.0
2010-04-07 13:30:00,47.72,47.73,47.55,47.66,126300.0,34.6388,34.646,34.5154,34.5952,126300.0
2010-04-07 14:00:00,47.66,47.72,47.54,47.59,169200.0,34.5952,34.6388,34.5081,34.5444,169200.0
2010-04-07 14:30:00,47.59,47.64,47.41,47.6,237000.0,34.5444,34.5807,34.4137,34.5516,237000.0
2010-04-07 15:00:00,47.6,47.6,47.19,47.4,295900.0,34.5516,34.5516,34.254,34.4065,295900.0
2010-04-07 15:30:00,47.4,47.53,47.31,47.53,561500.0,34.4065,34.5008,34.3411,34.5008,561500.0
2010-04-08 09:30:00,45.63,46.3,45.23,46.27,1798700.0,33.1217,33.608,32.8313,33.5862,1798700.0
2010-04-08 10:00:00,46.28,46.54,45.95,46.29,851200.0,33.5935,33.7822,33.354,33.6008,851200.0
2010-04-08 10:30:00,46.3,46.65,46.29,46.3,490600.0,33.608,33.8621,33.6008,33.608,490600.0
2010-04-08 11:00:00,46.3,46.37,46.03,46.04,270400.0,33.608,33.6588,33.412,33.4193,270400.0
2010-04-08 11:30:00,46.06,46.14,45.95,46.11,250700.0,33.4338,33.4919,33.354,33.4701,250700.0
2010-04-08 12:00:00,46.11,46.21,45.9,46.05,280100.0,33.4701,33.5427,33.3177,33.4265,280100.0
2010-04-08 12:30:00,46.05,46.1,45.94,46.1,210000.0,33.4265,33.4628,33.3467,33.4628,210000.0
2010-04-08 13:00:00,46.09,46.15,45.97,46.05,293600.0,33.4556,33.4991,33.3685,33.4265,293600.0
2010-04-08 13:30:00,46.05,46.17,46.04,46.17,230400.0,33.4265,33.5136,33.4193,33.5136,230400.0
2010-04-08 14:00:00,46.16,46.37,46.12,46.33,246400.0,33.5064,33.6588,33.4774,33.6298,246400.0
2010-04-08 14:30:00,46.33,46.75,46.19,46.74,380600.0,33.6298,33.9347,33.5282,33.9274,380600.0
2010-04-08 15:00:00,46.74,46.84,46.56,46.82,405800.0,33.9274,34.0,33.7967,33.9855,405800.0
2010-04-08 15:30:00,46.82,47.0,46.63,46.89,794300.0,33.9855,34.1161,33.8475,34.0363,794300.0
2010-04-09 09:30:00,47.6,47.88,47.28,47.6,699000.0,34.5516,34.7549,34.3194,34.5516,699000.0
2010-04-09 10:00:00,47.61,48.13,47.59,47.9,720500.0,34.5589,34.9364,34.5444,34.7694,720500.0
2010-04-09 10:30:00,47.9,48.28,47.9,48.15,460300.0,34.7694,35.0452,34.7694,34.9509,460300.0
2010-04-09 11:00:00,48.15,48.77,48.15,48.44,743600.0,34.9509,35.4009,34.9509,35.1614,743600.0
2010-04-09 11:30:00,48.44,48.83,48.44,48.73,277400.0,35.1614,35.4445,35.1614,35.3719,277400.0
2010-04-09 12:00:00,48.73,48.83,48.58,48.67,158700.0,35.3719,35.4445,35.263,35.3283,158700.0
2010-04-09 12:30:00,48.68,48.75,48.58,48.73,141700.0,35.3356,35.3864,35.263,35.3719,141700.0
2010-04-09 13:00:00,48.72,48.93,48.66,48.9,176500.0,35.3646,35.5171,35.3211,35.4953,176500.0
2010-04-09 13:30:00,48.9,48.9,48.74,48.79,176400.0,35.4953,35.4953,35.3791,35.4154,176400.0
2010-04-09 14:00:00,48.79,48.88,48.71,48.88,148400.0,35.4154,35.4808,35.3574,35.4808,148400.0
2010-04-09 14:30:00,48.89,49.15,48.85,49.15,532200.0,35.488,35.6768,35.459,35.6768,532200.0
2010-04-09 15:00:00,49.15,49.37,49.02,49.35,683400.0,35.6768,35.8364,35.5824,35.8219,683400.0
2010-04-09 15:30:00,49.35,50.1,49.3,49.98,2117400.0,35.8219,36.3663,35.7856,36.2792,2117400.0
2010-04-12 09:30:00,50.7,51.12,49.69,49.86,921600.0,36.8019,37.1067,36.0687,36.1921,921600.0
2010-04-12 10:00:00,49.85,50.25,49.73,49.85,418900.0,36.1849,36.4752,36.0978,36.1849,418900.0
2010-04-12 10:30:00,49.87,49.9,49.36,49.56,481400.0,36.1994,36.2212,35.8292,35.9744,481400.0
2010-04-12 11:00:00,49.55,49.89,49.51,49.53,235800.0,35.9671,36.2139,35.9381,35.9526,235800.0
2010-04-12 11:30:00,49.53,49.55,49.41,49.48,153300.0,35.9526,35.9671,35.8655,35.9163,153300.0
2010-04-12 12:00:00,49.49,49.62,49.34,49.35,153100.0,35.9236,36.0179,35.8147,35.8219,153100.0
2010-04-12 12:30:00,49.36,49.37,49.09,49.1,386600.0,35.8292,35.8364,35.6332,35.6405,386600.0
2010-04-12 13:00:00,49.1,49.37,49.1,49.24,207100.0,35.6405,35.8364,35.6405,35.7421,207100.0
2010-04-12 13:30:00,49.24,49.31,48.97,48.98,135700.0,35.7421,35.7929,35.5461,35.5534,135700.0
2010-04-12 14:00:00,48.97,49.16,48.97,49.1,241300.0,35.5461,35.684,35.5461,35.6405,241300.0
2010-04-12 14:30:00,49.1,49.2,49.07,49.13,282500.0,35.6405,35.713,35.6187,35.6622,282500.0
2010-04-12 15:00:00,49.13,49.23,49.09,49.1,365700.0,35.6622,35.7348,35.6332,35.6405,365700.0
2010-04-12 15:30:00,49.1,49.11,48.93,49.07,791500.0,35.6405,35.6477,35.5171,35.6187,791500.0
2010-04-13 09:30:00,48.9,49.38,48.9,49.07,296400.0,35.4953,35.8437,35.4953,35.6187,296400.0
2010-04-13 10:00:00,49.06,49.19,48.84,48.96,212000.0,35.6114,35.7058,35.4517,35.5388,212000.0
2010-04-13 10:30:00,48.96,49.29,48.63,49.15,268300.0,35.5388,35.7784,35.2993,35.6768,268300.0
2010-04-13 11:00:00,49.15,49.18,48.98,49.0,139100.0,35.6768,35.6985,35.5534,35.5679,139100.0
2010-04-13 11:30:00,48.99,49.08,48.94,48.95,90100.0,35.5606,35.6259,35.5243,35.5316,90100.0
2010-04-13 12:00:00,48.96,49.13,48.89,49.03,105300.0,35.5388,35.6622,35.488,35.5896,105300.0
2010-04-13 12:30:00,49.03,49.14,48.96,49.06,116000.0,35.5896,35.6695,35.5388,35.6114,116000.0
2010-04-13 13:00:00,49.05,49.15,49.02,49.1,100500.0,35.6042,35.6768,35.5824,35.6405,100500.0
2010-04-13 13:30:00,49.09,49.15,49.01,49.05,151700.0,35.6332,35.6768,35.5751,35.6042,151700.0
2010-04-13 14:00:00,49.05,49.06,48.91,48.92,154600.0,35.6042,35.6114,35.5025,35.5098,154600.0
2010-04-13 14:30:00,48.92,49.03,48.9,48.93,129000.0,35.5098,35.5896,35.4953,35.5171,129000.0
2010-04-13 15:00:00,48.93,49.08,48.89,49.05,200600.0,35.5171,35.6259,35.488,35.6042,200600.0
2010-04-13 15:30:00,49.06,49.16,49.04,49.08,449900.0,35.6114,35.684,35.5969,35.6259,449900.0
2010-04-14 09:30:00,49.49,49.5,49.2,49.41,393900.0,35.9236,35.9308,35.713,35.8655,393900.0
2010-04-14 10:00:00,49.4,49.43,49.14,49.29,264000.0,35.8582,35.88,35.6695,35.7784,264000.0
2010-04-14 10:30:00,49.29,49.41,49.05,49.38,155900.0,35.7784,35.8655,35.6042,35.8437,155900.0
2010-04-14 11:00:00,49.37,49.47,49.25,49.37,117500.0,35.8364,35.909,35.7493,35.8364,117500.0
2010-04-14 11:30:00,49.37,49.39,49.26,49.35,88500.0,35.8364,35.851,35.7566,35.8219,88500.0
2010-04-14 12:00:00,49.35,49.39,49.24,49.28,91700.0,35.8219,35.851,35.7421,35.7711,91700.0
2010-04-14 12:30:00,49.28,49.45,49.22,49.45,299200.0,35.7711,35.8945,35.7276,35.8945,299200.0
2010-04-14 13:00:00,49.44,49.82,49.4,49.81,163200.0,35.8873,36.1631,35.8582,36.1558,163200.0
2010-04-14 13:30:00,49.82,49.84,49.55,49.56,92900.0,36.1631,36.1776,35.9671,35.9744,92900.0
2010-04-14 14:00:00,49.55,49.71,49.54,49.7,122300.0,35.9671,36.0832,35.9598,36.076,122300.0
2010-04-14 14:30:00,49.72,49.79,49.64,49.7,127000.0,36.0905,36.1413,36.0324,36.076,127000.0
2010-04-14 15:00:00,49.69,49.72,49.54,49.59,177900.0,36.0687,36.0905,35.9598,35.9961,177900.0
2010-04-14 15:30:00,49.59,49.88,49.59,49.7,612700.0,35.9961,36.2066,35.9961,36.076,612700.0
2010-04-15 09:30:00,49.41,49.69,49.32,49.59,115300.0,35.8655,36.0687,35.8002,35.9961,115300.0
2010-04-15 10:00:00,49.61,49.84,49.51,49.75,137600.0,36.0107,36.1776,35.9381,36.1123,137600.0
2010-04-15 10:30:00,49.77,49.99,49.77,49.9,175200.0,36.1268,36.2865,36.1268,36.2212,175200.0
2010-04-15 11:00:00,49.92,49.97,49.53,49.57,136500.0,36.2357,36.272,35.9526,35.9816,136500.0
2010-04-15 11:30:00,49.58,49.73,49.3,49.4,123000.0,35.9889,36.0978,35.7856,35.8582,123000.0
2010-04-15 12:00:00,49.39,49.52,49.25,49.49,110300.0,35.851,35.9453,35.7493,35.9236,110300.0
2010-04-15 12:30:00,49.51,49.78,49.46,49.78,202100.0,35.9381,36.1341,35.9018,36.1341,202100.0
2010-04-15 13:00:00,49.78,50.0,49.76,49.98,126200.0,36.1341,36.2937,36.1195,36.2792,126200.0
2010-04-15 13:30:00,49.98,50.1,49.92,50.1,125400.0,36.2792,36.3663,36.2357,36.3663,125400.0
2010-04-15 14:00:00,50.09,50.23,50.09,50.21,118300.0,36.3591,36.4607,36.3591,36.4462,118300.0
2010-04-15 14:30:00,50.2,50.25,50.07,50.11,155200.0,36.4389,36.4752,36.3446,36.3736,155200.0
2010-04-15 15:00:00,50.11,50.11,49.86,49.89,176100.0,36.3736,36.3736,36.1921,36.2139,176100.0
2010-04-15 15:30:00,49.89,49.93,49.68,49.8,374400.0,36.2139,36.2429,36.0615,36.1486,374400.0
2010-04-16 09:30:00,49.41,49.85,49.25,49.35,283100.0,35.8655,36.1849,35.7493,35.8219,283100.0
2010-04-16 10:00:00,49.32,49.57,49.31,49.45,106900.0,35.8002,35.9816,35.7929,35.8945,106900.0
2010-04-16 10:30:00,49.46,49.62,49.12,49.3,300000.0,35.9018,36.0179,35.655,35.7856,300000.0
2010-04-16 11:00:00,49.3,49.55,48.85,48.98,204500.0,35.7856,35.9671,35.459,35.5534,204500.0
2010-04-16 11:30:00,48.96,49.05,48.66,48.7,157400.0,35.5388,35.6042,35.3211,35.3501,157400.0
2010-04-16 12:00:00,48.71,48.77,48.4,48.47,214000.0,35.3574,35.4009,35.1323,35.1832,214000.0
2010-04-16 12:30:00,48.48,48.6,48.2,48.51,278200.0,35.1904,35.2775,34.9872,35.2122,278200.0
2010-04-16 13:00:00,48.51,48.61,48.3,48.39,206700.0,35.2122,35.2848,35.0598,35.1251,206700.0
2010-04-16 13:30:00,48.39,48.43,48.25,48.38,190700.0,35.1251,35.1541,35.0235,35.1178,190700.0
2010-04-16 14:00:00,48.38,48.74,48.37,48.65,167900.0,35.1178,35.3791,35.1106,35.3138,167900.0
2010-04-16 14:30:00,48.66,48.74,48.56,48.56,134000.0,35.3211,35.3791,35.2485,35.2485,134000.0
2010-04-16 15:00:00,48.57,48.63,48.38,48.57,370400.0,35.2557,35.2993,35.1178,35.2557,370400.0
2010-04-16 15:30:00,48.57,48.8,48.51,48.69,713600.0,35.2557,35.4227,35.2122,35.3429,713600.0
2010-04-19 09:30:00,48.44,48.89,48.11,48.25,302100.0,35.1614,35.488,34.9218,35.0235,302100.0
2010-04-19 10:00:00,48.27,48.36,47.92,48.04,186700.0,35.038,35.1033,34.7839,34.871,186700.0
2010-04-19 10:30:00,48.02,48.2,47.52,47.69,372900.0,34.8565,34.9872,34.4936,34.617,372900.0
2010-04-19 11:00:00,47.71,47.84,47.45,47.47,234300.0,34.6315,34.7259,34.4428,34.4573,234300.0
2010-04-19 11:30:00,47.48,47.51,46.81,46.83,331600.0,34.4645,34.4863,33.9782,33.9927,331600.0
2010-04-19 12:00:00,46.84,46.99,46.53,46.82,333600.0,34.0,34.1089,33.775,33.9855,333600.0
2010-04-19 12:30:00,46.83,47.0,46.71,46.85,258100.0,33.9927,34.1161,33.9056,34.0072,258100.0
2010-04-19 13:00:00,46.84,46.86,46.67,46.69,213600.0,34.0,34.0145,33.8766,33.8911,213600.0
2010-04-19 13:30:00,46.69,46.78,46.62,46.74,175700.0,33.8911,33.9564,33.8403,33.9274,175700.0
2010-04-19 14:00:00,46.73,46.87,46.62,46.79,300000.0,33.9201,34.0218,33.8403,33.9637,300000.0
2010-04-19 14:30:00,46.8,46.99,46.75,46.96,358400.0,33.9709,34.1089,33.9347,34.0871,358400.0
2010-04-19 15:00:00,46.95,47.08,46.83,46.89,536900.0,34.0798,34.1742,33.9927,34.0363,536900.0
2010-04-19 15:30:00,46.89,47.14,46.79,47.07,750700.0,34.0363,34.2177,33.9637,34.1669,750700.0
2010-04-20 09:30:00,47.31,47.83,47.26,47.75,239000.0,34.3411,34.7186,34.3049,34.6605,239000.0
2010-04-20 10:00:00,47.74,47.79,46.98,47.02,287700.0,34.6533,34.6896,34.1016,34.1306,287700.0
2010-04-20 10:30:00,47.03,47.33,46.97,47.14,178600.0,34.1379,34.3557,34.0943,34.2177,178600.0
2010-04-20 11:00:00,47.14,47.38,47.13,47.28,120100.0,34.2177,34.392,34.2105,34.3194,120100.0
2010-04-20 11:30:00,47.29,47.48,47.23,47.46,127300.0,34.3266,34.4645,34.2831,34.45,127300.0
2010-04-20 12:00:00,47.47,47.72,47.45,47.71,104400.0,34.4573,34.6388,34.4428,34.6315,104400.0
2010-04-20 12:30:00,47.71,47.87,47.67,47.86,111900.0,34.6315,34.7476,34.6025,34.7404,111900.0
2010-04-20 13:00:00,47.87,47.89,47.75,47.8,123300.0,34.7476,34.7622,34.6605,34.6968,123300.0
2010-04-20 13:30:00,47.8,47.85,47.55,47.58,145300.0,34.6968,34.7331,34.5154,34.5371,145300.0
2010-04-20 14:00:00,47.58,47.61,47.36,47.37,166500.0,34.5371,34.5589,34.3774,34.3847,166500.0
2010-04-20 14:30:00,47.36,47.63,47.3,47.57,138100.0,34.3774,34.5734,34.3339,34.5299,138100.0
2010-04-20 15:00:00,47.55,47.61,47.41,47.48,152600.0,34.5154,34.5589,34.4137,34.4645,152600.0
2010-04-20 15:30:00,47.48,47.64,47.46,47.63,495600.0,34.4645,34.5807,34.45,34.5734,495600.0
2010-04-21 09:30:00,47.54,47.77,47.37,47.52,196200.0,34.5081,34.675,34.3847,34.4936,196200.0
2010-04-21 10:00:00,47.5,47.54,47.18,47.18,91600.0,34.4791,34.5081,34.2468,34.2468,91600.0
2010-04-21 10:30:00,47.18,47.42,47.03,47.25,447300.0,34.2468,34.421,34.1379,34.2976,447300.0
2010-04-21 11:00:00,47.24,47.33,46.98,47.0,137400.0,34.2903,34.3557,34.1016,34.1161,137400.0
2010-04-21 11:30:00,47.01,47.1,46.82,47.0,163800.0,34.1234,34.1887,33.9855,34.1161,163800.0
2010-04-21 12:00:00,47.0,47.15,46.93,47.14,91800.0,34.1161,34.225,34.0653,34.2177,91800.0
2010-04-21 12:30:00,47.13,47.3,47.13,47.16,88000.0,34.2105,34.3339,34.2105,34.2323,88000.0
2010-04-21 13:00:00,47.17,47.35,47.09,47.34,105600.0,34.2395,34.3702,34.1815,34.3629,105600.0
2010-04-21 13:30:00,47.34,47.9,47.33,47.87,129400.0,34.3629,34.7694,34.3557,34.7476,129400.0
2010-04-21 14:00:00,47.87,47.92,47.36,47.43,93100.0,34.7476,34.7839,34.3774,34.4282,93100.0
2010-04-21 14:30:00,47.44,47.61,47.36,47.61,141900.0,34.4355,34.5589,34.3774,34.5589,141900.0
2010-04-21 15:00:00,47.61,47.76,47.58,47.66,138800.0,34.5589,34.6678,34.5371,34.5952,138800.0
2010-04-21 15:30:00,47.66,48.02,47.66,47.78,390600.0,34.5952,34.8565,34.5952,34.6823,390600.0
2010-04-22 09:30:00,47.5,47.6,47.08,47.57,176300.0,34.4791,34.5516,34.1742,34.5299,176300.0
2010-04-22 10:00:00,47.53,48.18,47.45,48.08,203800.0,34.5008,34.9727,34.4428,34.9001,203800.0
2010-04-22 10:30:00,48.09,48.4,47.88,47.94,262000.0,34.9073,35.1323,34.7549,34.7984,262000.0
2010-04-22 11:00:00,47.94,48.13,47.84,48.01,100300.0,34.7984,34.9364,34.7259,34.8493,100300.0
2010-04-22 11:30:00,48.02,48.1,47.89,47.94,86500.0,34.8565,34.9146,34.7622,34.7984,86500.0
2010-04-22 12:00:00,47.94,48.11,47.88,48.07,96800.0,34.7984,34.9218,34.7549,34.8928,96800.0
2010-04-22 12:30:00,48.08,48.1,47.89,47.97,74300.0,34.9001,34.9146,34.7622,34.8202,74300.0
2010-04-22 13:00:00,47.97,48.29,47.94,48.24,72000.0,34.8202,35.0525,34.7984,35.0162,72000.0
2010-04-22 13:30:00,48.23,48.55,48.1,48.54,103200.0,35.0089,35.2412,34.9146,35.234,103200.0
2010-04-22 14:00:00,48.53,48.7,48.3,48.7,118000.0,35.2267,35.3501,35.0598,35.3501,118000.0
2010-04-22 14:30:00,48.7,48.79,48.47,48.56,170500.0,35.3501,35.4154,35.1832,35.2485,170500.0
2010-04-22 15:00:00,48.54,49.01,48.54,49.0,206800.0,35.234,35.5751,35.234,35.5679,206800.0
2010-04-22 15:30:00,48.99,49.02,48.7,48.74,562800.0,35.5606,35.5824,35.3501,35.3791,562800.0
2010-04-23 09:30:00,48.6,48.82,48.29,48.62,159300.0,35.2775,35.4372,35.0525,35.292,159300.0
2010-04-23 10:00:00,48.64,49.17,48.63,49.05,191100.0,35.3066,35.6913,35.2993,35.6042,191100.0
2010-04-23 10:30:00,49.03,49.03,48.62,48.7,105600.0,35.5896,35.5896,35.292,35.3501,105600.0
2010-04-23 11:00:00,48.71,48.79,48.51,48.51,151600.0,35.3574,35.4154,35.2122,35.2122,151600.0
2010-04-23 11:30:00,48.5,48.59,48.35,48.38,118500.0,35.2049,35.2703,35.0961,35.1178,118500.0
2010-04-23 12:00:00,48.37,48.55,48.35,48.5,115200.0,35.1106,35.2412,35.0961,35.2049,115200.0
2010-04-23 12:30:00,48.51,48.69,48.48,48.69,86400.0,35.2122,35.3429,35.1904,35.3429,86400.0
2010-04-23 13:00:00,48.69,48.84,48.64,48.65,89800.0,35.3429,35.4517,35.3066,35.3138,89800.0
2010-04-23 13:30:00,48.66,48.72,48.64,48.67,69700.0,35.3211,35.3646,35.3066,35.3283,69700.0
2010-04-23 14:00:00,48.67,48.67,48.56,48.63,70000.0,35.3283,35.3283,35.2485,35.2993,70000.0
2010-04-23 14:30:00,48.61,48.74,48.57,48.72,124100.0,35.2848,35.3791,35.2557,35.3646,124100.0
2010-04-23 15:00:00,48.71,48.77,48.65,48.7,223700.0,35.3574,35.4009,35.3138,35.3501,223700.0
2010-04-23 15:30:00,48.71,48.75,48.62,48.69,384100.0,35.3574,35.3864,35.292,35.3429,384100.0
2010-04-26 09:30:00,48.93,49.27,48.65,49.21,487900.0,35.5171,35.7639,35.3138,35.7203,487900.0
2010-04-26 10:00:00,49.2,49.26,48.91,49.04,244900.0,35.713,35.7566,35.5025,35.5969,244900.0
2010-04-26 10:30:00,49.05,49.16,48.9,49.16,225100.0,35.6042,35.684,35.4953,35.684,225100.0
2010-04-26 11:00:00,49.15,49.32,49.09,49.27,193200.0,35.6768,35.8002,35.6332,35.7639,193200.0
2010-04-26 11:30:00,49.27,49.37,49.19,49.31,165800.0,35.7639,35.8364,35.7058,35.7929,165800.0
2010-04-26 12:00:00,49.31,49.38,49.26,49.32,179000.0,35.7929,35.8437,35.7566,35.8002,179000.0
2010-04-26 12:30:00,49.33,49.7,49.32,49.7,228100.0,35.8074,36.076,35.8002,36.076,228100.0
2010-04-26 13:00:00,49.69,49.95,49.69,49.92,218900.0,36.0687,36.2575,36.0687,36.2357,218900.0
2010-04-26 13:30:00,49.91,49.97,49.75,49.8,254200.0,36.2284,36.272,36.1123,36.1486,254200.0
2010-04-26 14:00:00,49.79,49.8,49.58,49.72,146700.0,36.1413,36.1486,35.9889,36.0905,146700.0
2010-04-26 14:30:00,49.71,49.79,49.59,49.6,115500.0,36.0832,36.1413,35.9961,36.0034,115500.0
2010-04-26 15:00:00,49.6,49.62,49.37,49.52,159600.0,36.0034,36.0179,35.8364,35.9453,159600.0
2010-04-26 15:30:00,49.5,49.7,49.46,49.54,521800.0,35.9308,36.076,35.9018,35.9598,521800.0
2010-04-27 09:30:00,49.21,49.24,48.86,49.04,132300.0,35.7203,35.7421,35.4663,35.5969,132300.0
2010-04-27 10:00:00,49.09,49.48,49.04,49.39,221500.0,35.6332,35.9163,35.5969,35.851,221500.0
2010-04-27 10:30:00,49.38,49.56,49.25,49.25,138900.0,35.8437,35.9744,35.7493,35.7493,138900.0
2010-04-27 11:00:00,49.26,49.33,48.61,48.61,295200.0,35.7566,35.8074,35.2848,35.2848,295200.0
2010-04-27 11:30:00,48.6,48.78,48.42,48.71,198600.0,35.2775,35.4082,35.1469,35.3574,198600.0
2010-04-27 12:00:00,48.69,48.72,48.45,48.59,234400.0,35.3429,35.3646,35.1686,35.2703,234400.0
2010-04-27 12:30:00,48.59,48.63,48.46,48.61,160200.0,35.2703,35.2993,35.1759,35.2848,160200.0
2010-04-27 13:00:00,48.61,48.89,48.59,48.89,128400.0,35.2848,35.488,35.2703,35.488,128400.0
2010-04-27 13:30:00,48.9,48.91,48.75,48.81,147100.0,35.4953,35.5025,35.3864,35.43,147100.0
2010-04-27 14:00:00,48.78,48.8,48.42,48.6,119900.0,35.4082,35.4227,35.1469,35.2775,119900.0
2010-04-27 14:30:00,48.58,48.58,48.2,48.26,283200.0,35.263,35.263,34.9872,35.0307,283200.0
2010-04-27 15:00:00,48.27,48.41,48.19,48.25,174700.0,35.038,35.1396,34.9799,35.0235,174700.0
2010-04-27 15:30:00,48.24,48.24,47.76,47.87,800100.0,35.0162,35.0162,34.6678,34.7476,800100.0
2010-04-28 09:30:00,48.06,49.0,48.06,48.78,387800.0,34.8856,35.5679,34.8856,35.4082,387800.0
2010-04-28 10:00:00,48.77,48.8,48.33,48.63,524300.0,35.4009,35.4227,35.0815,35.2993,524300.0
2010-04-28 10:30:00,48.64,48.74,47.92,47.95,340800.0,35.3066,35.3791,34.7839,34.8057,340800.0
2010-04-28 11:00:00,47.95,48.03,47.34,47.38,295600.0,34.8057,34.8638,34.3629,34.392,295600.0
2010-04-28 11:30:00,47.38,47.53,46.82,47.39,274500.0,34.392,34.5008,33.9855,34.3992,274500.0
2010-04-28 12:00:00,47.42,47.58,47.15,47.34,191100.0,34.421,34.5371,34.225,34.3629,191100.0
2010-04-28 12:30:00,47.34,47.41,47.09,47.11,212800.0,34.3629,34.4137,34.1815,34.196,212800.0
2010-04-28 13:00:00,47.11,47.24,46.94,46.94,169400.0,34.196,34.2903,34.0726,34.0726,169400.0
2010-04-28 13:30:00,46.97,47.1,46.96,47.04,109200.0,34.0943,34.1887,34.0871,34.1452,109200.0
2010-04-28 14:00:00,47.04,47.06,46.81,46.88,360900.0,34.1452,34.1597,33.9782,34.029,360900.0
2010-04-28 14:30:00,46.9,46.99,46.63,46.97,355400.0,34.0435,34.1089,33.8475,34.0943,355400.0
2010-04-28 15:00:00,46.96,47.05,46.52,46.6,415600.0,34.0871,34.1524,33.7677,33.8258,415600.0
2010-04-28 15:30:00,46.6,46.7,46.38,46.59,911700.0,33.8258,33.8984,33.6661,33.8185,911700.0
2010-04-29 09:30:00,47.08,47.26,46.58,46.67,332100.0,34.1742,34.3049,33.8113,33.8766,332100.0
2010-04-29 10:00:00,46.64,46.68,46.3,46.63,332900.0,33.8548,33.8838,33.608,33.8475,332900.0
2010-04-29 10:30:00,46.64,46.77,46.47,46.6,276800.0,33.8548,33.9492,33.7314,33.8258,276800.0
2010-04-29 11:00:00,46.61,46.63,46.25,46.37,333400.0,33.833,33.8475,33.5717,33.6588,333400.0
2010-04-29 11:30:00,46.37,46.58,46.3,46.52,155400.0,33.6588,33.8113,33.608,33.7677,155400.0
2010-04-29 12:00:00,46.53,46.55,46.4,46.48,141300.0,33.775,33.7895,33.6806,33.7387,141300.0
2010-04-29 12:30:00,46.48,46.67,46.41,46.65,124700.0,33.7387,33.8766,33.6879,33.8621,124700.0
2010-04-29 13:00:00,46.66,46.83,46.62,46.71,138300.0,33.8693,33.9927,33.8403,33.9056,138300.0
2010-04-29 13:30:00,46.71,46.85,46.67,46.82,92800.0,33.9056,34.0072,33.8766,33.9855,92800.0
2010-04-29 14:00:00,46.82,46.85,46.69,46.72,157700.0,33.9855,34.0072,33.8911,33.9129,157700.0
2010-04-29 14:30:00,46.74,46.74,46.42,46.51,177800.0,33.9274,33.9274,33.6951,33.7604,177800.0
2010-04-29 15:00:00,46.51,46.53,46.27,46.39,303800.0,33.7604,33.775,33.5862,33.6733,303800.0
2010-04-29 15:30:00,46.4,46.62,46.3,46.4,751800.0,33.6806,33.8403,33.608,33.6806,751800.0
2010-04-30 09:30:00,46.53,46.57,45.68,45.71,275300.0,33.775,33.804,33.158,33.1797,275300.0
2010-04-30 10:00:00,45.71,45.75,45.01,45.16,478000.0,33.1797,33.2088,32.6716,32.7805,478000.0
2010-04-30 10:30:00,45.17,45.36,44.88,45.32,288300.0,32.7878,32.9257,32.5773,32.8967,288300.0
2010-04-30 11:00:00,45.35,45.38,44.91,44.91,181000.0,32.9184,32.9402,32.599,32.599,181000.0
2010-04-30 11:30:00,44.93,45.24,44.86,45.07,99900.0,32.6136,32.8386,32.5628,32.7152,99900.0
2010-04-30 12:00:00,45.07,45.11,44.3,44.3,248400.0,32.7152,32.7442,32.1563,32.1563,248400.0
2010-04-30 12:30:00,44.31,44.47,44.14,44.16,232500.0,32.1635,32.2797,32.0401,32.0546,232500.0
2010-04-30 13:00:00,44.14,44.28,44.01,44.17,212600.0,32.0401,32.1417,31.9458,32.0619,212600.0
2010-04-30 13:30:00,44.17,44.53,44.09,44.22,186000.0,32.0619,32.3232,32.0038,32.0982,186000.0
2010-04-30 14:00:00,44.2,44.46,44.1,44.39,198000.0,32.0837,32.2724,32.0111,32.2216,198000.0
2010-04-30 14:30:00,44.4,44.44,44.07,44.14,190000.0,32.2288,32.2579,31.9893,32.0401,190000.0
2010-04-30 15:00:00,44.13,44.18,43.87,43.95,499000.0,32.0329,32.0692,31.8441,31.9022,499000.0
2010-04-30 15:30:00,43.95,44.01,43.63,43.69,929900.0,31.9022,31.9458,31.6699,31.7135,929900.0
2010-05-03 09:30:00,44.33,44.61,43.45,43.64,475800.0,32.178,32.3813,31.5393,31.6772,475800.0
2010-05-03 10:00:00,43.65,44.5,43.62,44.04,271100.0,31.6844,32.3014,31.6627,31.9675,271100.0
2010-05-03 10:30:00,44.05,44.49,43.94,44.1,212000.0,31.9748,32.2942,31.8949,32.0111,212000.0
2010-05-03 11:00:00,44.11,44.7,44.05,44.7,151800.0,32.0183,32.4466,31.9748,32.4466,151800.0
2010-05-03 11:30:00,44.7,44.91,44.53,44.89,163700.0,32.4466,32.599,32.3232,32.5845,163700.0
2010-05-03 12:00:00,44.89,45.32,44.78,45.22,160700.0,32.5845,32.8967,32.5047,32.8241,160700.0
2010-05-03 12:30:00,45.22,45.24,45.03,45.18,105600.0,32.8241,32.8386,32.6861,32.795,105600.0
2010-05-03 13:00:00,45.17,45.17,44.94,44.95,91200.0,32.7878,32.7878,32.6208,32.6281,91200.0
2010-05-03 13:30:00,44.95,45.07,44.89,44.99,85800.0,32.6281,32.7152,32.5845,32.6571,85800.0
2010-05-03 14:00:00,44.98,45.02,44.8,44.83,125900.0,32.6499,32.6789,32.5192,32.541,125900.0
2010-05-03 14:30:00,44.83,44.87,44.67,44.77,87400.0,32.541,32.57,32.4248,32.4974,87400.0
2010-05-03 15:00:00,44.77,44.82,44.66,44.69,158800.0,32.4974,32.5337,32.4176,32.4394,158800.0
2010-05-03 15:30:00,44.69,44.85,44.6,44.61,511100.0,32.4394,32.5555,32.374,32.3813,511100.0
2010-05-04 09:30:00,45.0,45.23,43.85,43.98,533400.0,32.6644,32.8313,31.8296,31.924,533400.0
2010-05-04 10:00:00,43.98,44.05,43.74,43.76,328700.0,31.924,31.9748,31.7498,31.7643,328700.0
2010-05-04 10:30:00,43.78,43.89,43.11,43.11,353400.0,31.7788,31.8587,31.2925,31.2925,353400.0
2010-05-04 11:00:00,43.11,43.15,42.59,42.67,419800.0,31.2925,31.3215,30.915,30.9731,419800.0
2010-05-04 11:30:00,42.71,43.51,42.71,43.5,271300.0,31.0021,31.5828,31.0021,31.5756,271300.0
2010-05-04 12:00:00,43.49,43.52,43.0,43.0,154400.0,31.5683,31.5901,31.2126,31.2126,154400.0
2010-05-04 12:30:00,43.01,43.24,42.95,43.17,139100.0,31.2199,31.3868,31.1763,31.336,139100.0
2010-05-04 13:00:00,43.17,43.31,43.11,43.25,268100.0,31.336,31.4376,31.2925,31.3941,268100.0
2010-05-04 13:30:00,43.25,43.68,43.23,43.44,110100.0,31.3941,31.7062,31.3796,31.532,110100.0
2010-05-04 14:00:00,43.48,43.56,43.33,43.46,82700.0,31.561,31.6191,31.4522,31.5465,82700.0
2010-05-04 14:30:00,43.46,43.53,43.26,43.28,204700.0,31.5465,31.5973,31.4014,31.4159,204700.0
2010-05-04 15:00:00,43.3,43.58,43.27,43.48,206700.0,31.4304,31.6336,31.4086,31.561,206700.0
2010-05-04 15:30:00,43.46,43.84,43.3,43.73,838000.0,31.5465,31.8224,31.4304,31.7425,838000.0
2010-05-05 09:30:00,43.03,43.5,42.81,43.46,249800.0,31.2344,31.5756,31.0747,31.5465,249800.0
2010-05-05 10:00:00,43.45,44.64,43.38,44.29,542400.0,31.5393,32.4031,31.4885,32.149,542400.0
2010-05-05 10:30:00,44.29,44.94,44.16,44.69,518500.0,32.149,32.6208,32.0546,32.4394,518500.0
2010-05-05 11:00:00,44.7,45.14,44.49,45.02,333500.0,32.4466,32.766,32.2942,32.6789,333500.0
2010-05-05 11:30:00,45.03,45.71,45.0,45.6,371800.0,32.6861,33.1797,32.6644,33.0999,371800.0
2010-05-05 12:00:00,45.61,45.61,45.1,45.13,326300.0,33.1072,33.1072,32.737,32.7587,326300.0
2010-05-05 12:30:00,45.12,45.22,44.8,44.85,165600.0,32.7515,32.8241,32.5192,32.5555,165600.0
2010-05-05 13:00:00,44.85,44.88,44.65,44.72,185700.0,32.5555,32.5773,32.4103,32.4611,185700.0
2010-05-05 13:30:00,44.71,44.92,44.62,44.82,231000.0,32.4539,32.6063,32.3885,32.5337,231000.0
2010-05-05 14:00:00,44.82,44.89,44.64,44.66,245600.0,32.5337,32.5845,32.4031,32.4176,245600.0
2010-05-05 14:30:00,44.66,44.68,44.28,44.54,353700.0,32.4176,32.4321,32.1417,32.3305,353700.0
2010-05-05 15:00:00,44.54,44.71,44.37,44.55,349500.0,32.3305,32.4539,32.2071,32.3377,349500.0
2010-05-05 15:30:00,44.55,44.58,44.12,44.25,898000.0,32.3377,32.3595,32.0256,32.12,898000.0
2010-05-06 09:30:00,42.57,42.64,41.3,41.39,2408200.0,30.9005,30.9513,29.9786,30.044,2408200.0
2010-05-06 10:00:00,41.42,41.58,41.16,41.26,1177600.0,30.0657,30.1819,29.877,29.9496,1177600.0
2010-05-06 10:30:00,41.26,41.61,40.93,41.05,799200.0,29.9496,30.2037,29.7101,29.7972,799200.0
2010-05-06 11:00:00,41.05,41.05,40.38,40.68,547200.0,29.7972,29.7972,29.3108,29.5286,547200.0
2010-05-06 11:30:00,40.69,40.87,40.46,40.87,597900.0,29.5359,29.6665,29.3689,29.6665,597900.0
2010-05-06 12:00:00,40.86,41.32,40.86,40.9,520500.0,29.6593,29.9932,29.6593,29.6883,520500.0
2010-05-06 12:30:00,40.9,41.0,40.7,40.92,204100.0,29.6883,29.7609,29.5431,29.7028,204100.0
2010-05-06 13:00:00,40.91,40.95,40.48,40.63,200800.0,29.6955,29.7246,29.3834,29.4923,200800.0
2010-05-06 13:30:00,40.63,40.63,40.03,40.04,260800.0,29.4923,29.4923,29.0568,29.064,260800.0
2010-05-06 14:00:00,40.05,40.12,39.27,39.5,739100.0,29.0713,29.1221,28.5051,28.6721,739100.0
2010-05-06 14:30:00,39.51,40.18,38.04,40.05,1081200.0,28.6793,29.1657,27.6123,29.0713,1081200.0
2010-05-06 15:00:00,40.07,40.83,39.32,39.8,822000.0,29.0858,29.6375,28.5414,28.8898,822000.0
2010-05-06 15:30:00,39.83,41.09,39.74,40.47,1209200.0,28.9116,29.8262,28.8463,29.3762,1209200.0
2010-05-07 09:30:00,40.54,40.86,39.96,40.09,489600.0,29.427,29.6593,29.006,29.1003,489600.0
2010-05-07 10:00:00,40.09,40.17,38.42,38.74,653200.0,29.1003,29.1584,27.8881,28.1204,653200.0
2010-05-07 10:30:00,38.74,39.63,38.71,39.31,551700.0,28.1204,28.7664,28.0986,28.5341,551700.0
2010-05-07 11:00:00,39.31,40.5,39.28,39.64,556000.0,28.5341,29.3979,28.5124,28.7737,556000.0
2010-05-07 11:30:00,39.61,40.37,39.37,40.32,488800.0,28.7519,29.3036,28.5777,29.2673,488800.0
2010-05-07 12:00:00,40.32,40.87,40.15,40.18,458900.0,29.2673,29.6665,29.1439,29.1657,458900.0
2010-05-07 12:30:00,40.18,40.2,39.85,39.92,365800.0,29.1657,29.1802,28.9261,28.9769,365800.0
2010-05-07 13:00:00,39.9,39.95,39.55,39.85,336200.0,28.9624,28.9987,28.7084,28.9261,336200.0
2010-05-07 13:30:00,39.86,40.13,39.81,39.88,373100.0,28.9334,29.1294,28.8971,28.9479,373100.0
2010-05-07 14:00:00,39.87,39.99,39.64,39.66,336900.0,28.9406,29.0277,28.7737,28.7882,336900.0
2010-05-07 14:30:00,39.65,40.03,39.57,39.65,232200.0,28.7809,29.0568,28.7229,28.7809,232200.0
2010-05-07 15:00:00,39.65,39.71,39.24,39.4,348100.0,28.7809,28.8245,28.4833,28.5995,348100.0
2010-05-07 15:30:00,39.43,39.48,39.0,39.01,1161700.0,28.6212,28.6575,28.3091,28.3164,1161700.0
2010-05-10 09:30:00,40.8,42.01,40.75,41.44,1021700.0,29.6157,30.494,29.5794,30.0803,1021700.0
2010-05-10 10:00:00,41.44,41.8,41.3,41.35,333100.0,30.0803,30.3416,29.9786,30.0149,333100.0
2010-05-10 10:30:00,41.35,41.4,40.99,41.2,380100.0,30.0149,30.0512,29.7536,29.906,380100.0
2010-05-10 11:00:00,41.21,41.93,41.2,41.92,333800.0,29.9133,30.4359,29.906,30.4287,333800.0
2010-05-10 11:30:00,41.92,42.11,41.79,42.07,220500.0,30.4287,30.5666,30.3343,30.5376,220500.0
2010-05-10 12:00:00,42.08,42.1,41.76,41.85,131800.0,30.5448,30.5593,30.3125,30.3779,131800.0
2010-05-10 12:30:00,41.84,42.03,41.79,41.92,103600.0,30.3706,30.5085,30.3343,30.4287,103600.0
2010-05-10 13:00:00,41.91,41.92,41.54,41.73,192000.0,30.4214,30.4287,30.1528,30.2908,192000.0
2010-05-10 13:30:00,41.75,42.0,41.72,41.84,128500.0,30.3053,30.4867,30.2835,30.3706,128500.0
2010-05-10 14:00:00,41.84,42.01,41.71,41.95,187300.0,30.3706,30.494,30.2762,30.4505,187300.0
2010-05-10 14:30:00,41.94,42.29,41.89,42.26,209600.0,30.4432,30.6973,30.4069,30.6755,209600.0
2010-05-10 15:00:00,42.26,42.26,41.96,42.12,279800.0,30.6755,30.6755,30.4577,30.5739,279800.0
2010-05-10 15:30:00,42.11,42.45,42.02,42.43,808200.0,30.5666,30.8134,30.5013,30.7989,808200.0
2010-05-11 09:30:00,41.78,42.71,41.63,42.18,316300.0,30.3271,31.0021,30.2182,30.6174,316300.0
2010-05-11 10:00:00,42.18,42.46,42.08,42.11,277300.0,30.6174,30.8207,30.5448,30.5666,277300.0
2010-05-11 10:30:00,42.08,42.23,41.97,42.01,118200.0,30.5448,30.6537,30.465,30.494,118200.0
2010-05-11 11:00:00,42.01,42.64,41.99,42.53,230600.0,30.494,30.9513,30.4795,30.8715,230600.0
2010-05-11 11:30:00,42.54,42.96,42.41,42.83,198900.0,30.8787,31.1836,30.7844,31.0892,198900.0
2010-05-11 12:00:00,42.83,43.14,42.79,42.86,200800.0,31.0892,31.3142,31.0602,31.111,200800.0
2010-05-11 12:30:00,42.84,43.05,42.78,42.93,106900.0,31.0965,31.2489,31.0529,31.1618,106900.0
2010-05-11 13:00:00,42.94,42.99,42.88,42.93,71200.0,31.1691,31.2054,31.1255,31.1618,71200.0
2010-05-11 13:30:00,42.94,43.17,42.92,43.06,104400.0,31.1691,31.336,31.1546,31.2562,104400.0
2010-05-11 14:00:00,43.05,43.18,42.81,42.91,156700.0,31.2489,31.3433,31.0747,31.1473,156700.0
2010-05-11 14:30:00,42.91,42.91,42.61,42.77,125700.0,31.1473,31.1473,30.9295,31.0457,125700.0
2010-05-11 15:00:00,42.78,42.78,42.4,42.53,263300.0,31.0529,31.0529,30.7771,30.8715,263300.0
2010-05-11 15:30:00,42.53,42.64,42.32,42.35,593700.0,30.8715,30.9513,30.719,30.7408,593700.0
2010-05-12 09:30:00,42.38,42.61,41.86,42.25,189000.0,30.7626,30.9295,30.3851,30.6682,189000.0
2010-05-12 10:00:00,42.25,42.25,41.91,41.98,188600.0,30.6682,30.6682,30.4214,30.4722,188600.0
2010-05-12 10:30:00,41.99,42.09,41.75,41.99,150000.0,30.4795,30.5521,30.3053,30.4795,150000.0
2010-05-12 11:00:00,41.99,42.32,41.99,42.18,155500.0,30.4795,30.719,30.4795,30.6174,155500.0
2010-05-12 11:30:00,42.18,42.62,42.16,42.62,98000.0,30.6174,30.9368,30.6029,30.9368,98000.0
2010-05-12 12:00:00,42.63,42.86,42.57,42.86,96500.0,30.944,31.111,30.9005,31.111,96500.0
2010-05-12 12:30:00,42.84,42.95,42.8,42.86,100400.0,31.0965,31.1763,31.0674,31.111,100400.0
2010-05-12 13:00:00,42.86,43.02,42.8,43.02,82100.0,31.111,31.2271,31.0674,31.2271,82100.0
2010-05-12 13:30:00,43.03,43.15,43.0,43.13,203200.0,31.2344,31.3215,31.2126,31.307,203200.0
2010-05-12 14:00:00,43.11,43.3,43.06,43.28,179100.0,31.2925,31.4304,31.2562,31.4159,179100.0
2010-05-12 14:30:00,43.28,43.41,43.12,43.19,167900.0,31.4159,31.5102,31.2997,31.3505,167900.0
2010-05-12 15:00:00,43.19,43.39,43.14,43.28,258600.0,31.3505,31.4957,31.3142,31.4159,258600.0
2010-05-12 15:30:00,43.28,43.44,43.16,43.33,495400.0,31.4159,31.532,31.3288,31.4522,495400.0
2010-05-13 09:30:00,43.36,43.36,42.9,43.08,113600.0,31.4739,31.4739,31.14,31.2707,113600.0
2010-05-13 10:00:00,43.02,43.24,42.6,42.8,116600.0,31.2271,31.3868,30.9223,31.0674,116600.0
2010-05-13 10:30:00,42.79,43.02,42.52,42.53,73500.0,31.0602,31.2271,30.8642,30.8715,73500.0
2010-05-13 11:00:00,42.53,42.76,42.46,42.6,132100.0,30.8715,31.0384,30.8207,30.9223,132100.0
2010-05-13 11:30:00,42.61,42.61,42.14,42.2,112900.0,30.9295,30.9295,30.5884,30.6319,112900.0
2010-05-13 12:00:00,42.19,42.42,42.16,42.4,78700.0,30.6247,30.7916,30.6029,30.7771,78700.0
2010-05-13 12:30:00,42.4,42.54,42.33,42.37,51400.0,30.7771,30.8787,30.7263,30.7553,51400.0
2010-05-13 13:00:00,42.36,42.43,42.22,42.32,83800.0,30.7481,30.7989,30.6464,30.719,83800.0
2010-05-13 13:30:00,42.33,42.51,42.04,42.06,139000.0,30.7263,30.8569,30.5158,30.5303,139000.0
2010-05-13 14:00:00,42.06,42.14,41.94,41.95,168900.0,30.5303,30.5884,30.4432,30.4505,168900.0
2010-05-13 14:30:00,41.95,41.95,41.32,41.42,350800.0,30.4505,30.4505,29.9932,30.0657,350800.0
2010-05-13 15:00:00,41.43,41.68,41.11,41.2,572200.0,30.073,30.2545,29.8407,29.906,572200.0
2010-05-13 15:30:00,41.19,41.36,40.89,41.13,961700.0,29.8988,30.0222,29.681,29.8552,961700.0
2010-05-14 09:30:00,40.36,40.48,39.98,40.09,427200.0,29.2963,29.3834,29.0205,29.1003,427200.0
2010-05-14 10:00:00,40.09,40.28,39.92,40.19,403300.0,29.1003,29.2382,28.9769,29.1729,403300.0
2010-05-14 10:30:00,40.18,40.64,40.05,40.53,221600.0,29.1657,29.4996,29.0713,29.4197,221600.0
2010-05-14 11:00:00,40.52,40.55,39.76,39.76,272600.0,29.4125,29.4342,28.8608,28.8608,272600.0
2010-05-14 11:30:00,39.77,40.05,39.75,39.81,161800.0,28.868,29.0713,28.8535,28.8971,161800.0
2010-05-14 12:00:00,39.82,39.87,39.59,39.76,177200.0,28.9043,28.9406,28.7374,28.8608,177200.0
2010-05-14 12:30:00,39.75,40.12,39.73,40.1,83900.0,28.8535,29.1221,28.839,29.1076,83900.0
2010-05-14 13:00:00,40.1,40.17,39.9,40.01,127300.0,29.1076,29.1584,28.9624,29.0423,127300.0
2010-05-14 13:30:00,40.01,40.1,39.88,40.0,101600.0,29.0423,29.1076,28.9479,29.035,101600.0
2010-05-14 14:00:00,40.01,40.05,39.58,39.68,111000.0,29.0423,29.0713,28.7301,28.8027,111000.0
2010-05-14 14:30:00,39.69,39.87,39.69,39.72,100900.0,28.81,28.9406,28.81,28.8318,100900.0
2010-05-14 15:00:00,39.73,39.9,39.69,39.74,278700.0,28.839,28.9624,28.81,28.8463,278700.0
2010-05-14 15:30:00,39.75,40.31,39.74,40.21,575700.0,28.8535,29.26,28.8463,29.1874,575700.0
2010-05-17 09:30:00,40.4,40.44,39.41,39.46,434000.0,29.3253,29.3544,28.6067,28.643,434000.0
2010-05-17 10:00:00,39.44,40.09,39.24,40.02,304000.0,28.6285,29.1003,28.4833,29.0495,304000.0
2010-05-17 10:30:00,40.03,40.32,39.94,40.15,221100.0,29.0568,29.2673,28.9914,29.1439,221100.0
2010-05-17 11:00:00,40.15,40.17,39.72,39.89,133500.0,29.1439,29.1584,28.8318,28.9552,133500.0
2010-05-17 11:30:00,39.87,39.87,39.36,39.41,137700.0,28.9406,28.9406,28.5704,28.6067,137700.0
2010-05-17 12:00:00,39.4,39.57,39.02,39.37,242700.0,28.5995,28.7229,28.3236,28.5777,242700.0
2010-05-17 12:30:00,39.4,39.5,39.24,39.42,214600.0,28.5995,28.6721,28.4833,28.614,214600.0
2010-05-17 13:00:00,39.42,39.85,39.33,39.77,182000.0,28.614,28.9261,28.5487,28.868,182000.0
2010-05-17 13:30:00,39.74,40.01,39.52,39.8,141200.0,28.8463,29.0423,28.6866,28.8898,141200.0
2010-05-17 14:00:00,39.81,40.13,39.75,40.05,254800.0,28.8971,29.1294,28.8535,29.0713,254800.0
2010-05-17 14:30:00,40.04,40.32,39.87,40.3,193300.0,29.064,29.2673,28.9406,29.2528,193300.0
2010-05-17 15:00:00,40.3,40.51,40.1,40.28,281600.0,29.2528,29.4052,29.1076,29.2382,281600.0
2010-05-17 15:30:00,40.26,40.85,40.24,40.78,792600.0,29.2237,29.652,29.2092,29.6012,792600.0
2010-05-18 09:30:00,41.99,41.99,40.33,40.39,778500.0,30.4795,30.4795,29.2745,29.3181,778500.0
2010-05-18 10:00:00,40.39,40.51,39.33,39.58,929500.0,29.3181,29.4052,28.5487,28.7301,929500.0
2010-05-18 10:30:00,39.62,39.79,39.1,39.66,631100.0,28.7592,28.8826,28.3817,28.7882,631100.0
2010-05-18 11:00:00,39.66,40.54,39.66,40.07,555600.0,28.7882,29.427,28.7882,29.0858,555600.0
2010-05-18 11:30:00,40.07,40.1,39.67,39.67,278200.0,29.0858,29.1076,28.7955,28.7955,278200.0
2010-05-18 12:00:00,39.67,39.74,39.26,39.3,289800.0,28.7955,28.8463,28.4979,28.5269,289800.0
2010-05-18 12:30:00,39.3,39.54,39.03,39.08,235100.0,28.5269,28.7011,28.3309,28.3672,235100.0
2010-05-18 13:00:00,39.08,39.14,38.76,38.89,289000.0,28.3672,28.4107,28.1349,28.2293,289000.0
2010-05-18 13:30:00,38.89,39.07,38.31,38.31,439400.0,28.2293,28.3599,27.8083,27.8083,439400.0
2010-05-18 14:00:00,38.31,38.42,38.11,38.26,408900.0,27.8083,27.8881,27.6631,27.772,408900.0
2010-05-18 14:30:00,38.27,38.36,37.81,38.33,624300.0,27.7792,27.8446,27.4453,27.8228,624300.0
2010-05-18 15:00:00,38.32,38.72,38.11,38.25,626200.0,27.8155,28.1059,27.6631,27.7647,626200.0
2010-05-18 15:30:00,38.26,38.57,38.25,38.38,1152000.0,27.772,27.997,27.7647,27.8591,1152000.0
2010-05-19 09:30:00,37.78,38.48,37.26,37.48,751400.0,27.4236,27.9317,27.0461,27.2058,751400.0
2010-05-19 10:00:00,37.51,37.56,36.29,36.3,815100.0,27.2276,27.2639,26.342,26.3493,815100.0
2010-05-19 10:30:00,36.31,36.85,36.11,36.79,987900.0,26.3565,26.7485,26.2113,26.7049,987900.0
2010-05-19 11:00:00,36.79,36.96,36.72,36.85,548500.0,26.7049,26.8283,26.6541,26.7485,548500.0
2010-05-19 11:30:00,36.83,37.08,36.77,37.03,685400.0,26.734,26.9154,26.6904,26.8791,685400.0
2010-05-19 12:00:00,37.03,37.26,36.98,37.01,427300.0,26.8791,27.0461,26.8429,26.8646,427300.0
2010-05-19 12:30:00,37.02,37.36,36.98,37.36,262500.0,26.8719,27.1187,26.8429,27.1187,262500.0
2010-05-19 13:00:00,37.35,37.69,37.2,37.54,485400.0,27.1114,27.3582,27.0025,27.2493,485400.0
2010-05-19 13:30:00,37.53,37.98,37.52,37.67,316700.0,27.2421,27.5687,27.2348,27.3437,316700.0
2010-05-19 14:00:00,37.67,37.88,37.07,37.26,413300.0,27.3437,27.4961,26.9082,27.0461,413300.0
2010-05-19 14:30:00,37.27,37.53,37.02,37.49,379500.0,27.0534,27.2421,26.8719,27.2131,379500.0
2010-05-19 15:00:00,37.49,37.59,37.06,37.32,534000.0,27.2131,27.2856,26.9009,27.0897,534000.0
2010-05-19 15:30:00,37.3,37.51,37.07,37.26,860100.0,27.0751,27.2276,26.9082,27.0461,860100.0
2010-05-20 09:30:00,36.04,36.7,35.68,36.58,501600.0,26.1605,26.6396,25.8992,26.5525,501600.0
2010-05-20 10:00:00,36.58,36.71,35.66,35.73,638300.0,26.5525,26.6469,25.8847,25.9355,638300.0
2010-05-20 10:30:00,35.74,36.25,35.67,36.03,398700.0,25.9428,26.313,25.892,26.1533,398700.0
2010-05-20 11:00:00,36.03,36.47,36.0,36.46,214000.0,26.1533,26.4727,26.1315,26.4654,214000.0
2010-05-20 11:30:00,36.46,36.58,36.28,36.36,159000.0,26.4654,26.5525,26.3347,26.3928,159000.0
2010-05-20 12:00:00,36.35,36.41,35.9,35.94,327000.0,26.3856,26.4291,26.0589,26.0879,327000.0
2010-05-20 12:30:00,35.95,36.02,35.37,35.38,427500.0,26.0952,26.146,25.6742,25.6815,427500.0
2010-05-20 13:00:00,35.38,35.98,35.23,35.91,361000.0,25.6815,26.117,25.5726,26.0662,361000.0
2010-05-20 13:30:00,35.92,36.13,35.91,36.01,406500.0,26.0734,26.2259,26.0662,26.1388,406500.0
2010-05-20 14:00:00,36.0,36.37,35.75,36.27,250500.0,26.1315,26.4001,25.95,26.3275,250500.0
2010-05-20 14:30:00,36.25,36.72,36.1,36.46,430400.0,26.313,26.6541,26.2041,26.4654,430400.0
2010-05-20 15:00:00,36.46,36.62,36.14,36.22,414800.0,26.4654,26.5815,26.2331,26.2912,414800.0
2010-05-20 15:30:00,36.24,36.3,35.46,35.49,818100.0,26.3057,26.3493,25.7395,25.7613,818100.0
2010-05-21 09:30:00,35.03,36.0,34.58,35.7,653800.0,25.4274,26.1315,25.1008,25.9137,653800.0
2010-05-21 10:00:00,35.7,36.09,35.44,35.53,430900.0,25.9137,26.1968,25.725,25.7903,430900.0
2010-05-21 10:30:00,35.52,35.97,35.41,35.85,284500.0,25.7831,26.1097,25.7032,26.0226,284500.0
2010-05-21 11:00:00,35.86,36.36,35.85,36.23,384900.0,26.0299,26.3928,26.0226,26.2985,384900.0
2010-05-21 11:30:00,36.22,36.71,36.19,36.53,306800.0,26.2912,26.6469,26.2694,26.5162,306800.0
2010-05-21 12:00:00,36.52,36.6,36.31,36.55,204500.0,26.509,26.567,26.3565,26.5307,204500.0
2010-05-21 12:30:00,36.56,36.65,36.27,36.32,254000.0,26.538,26.6033,26.3275,26.3638,254000.0
2010-05-21 13:00:00,36.33,36.47,36.15,36.17,245500.0,26.371,26.4727,26.2404,26.2549,245500.0
2010-05-21 13:30:00,36.17,36.25,36.07,36.18,197100.0,26.2549,26.313,26.1823,26.2622,197100.0
2010-05-21 14:00:00,36.2,36.28,35.88,35.97,301600.0,26.2767,26.3347,26.0444,26.1097,301600.0
2010-05-21 14:30:00,35.97,36.07,35.74,35.93,402800.0,26.1097,26.1823,25.9428,26.0807,402800.0
2010-05-21 15:00:00,35.92,35.99,35.59,35.79,455700.0,26.0734,26.1242,25.8339,25.9791,455700.0
2010-05-21 15:30:00,35.8,36.0,35.61,35.98,1220500.0,25.9863,26.1315,25.8484,26.117,1220500.0
2010-05-24 09:30:00,35.99,36.46,35.61,35.68,340900.0,26.1242,26.4654,25.8484,25.8992,340900.0
2010-05-24 10:00:00,35.7,35.93,35.49,35.7,355900.0,25.9137,26.0807,25.7613,25.9137,355900.0
2010-05-24 10:30:00,35.68,35.92,35.57,35.62,254500.0,25.8992,26.0734,25.8194,25.8557,254500.0
2010-05-24 11:00:00,35.59,35.59,35.31,35.45,201800.0,25.8339,25.8339,25.6306,25.7323,201800.0
2010-05-24 11:30:00,35.46,35.85,35.4,35.76,127100.0,25.7395,26.0226,25.696,25.9573,127100.0
2010-05-24 12:00:00,35.76,35.82,35.6,35.68,351400.0,25.9573,26.0008,25.8411,25.8992,351400.0
2010-05-24 12:30:00,35.68,35.76,35.49,35.55,211300.0,25.8992,25.9573,25.7613,25.8049,211300.0
2010-05-24 13:00:00,35.56,35.8,35.56,35.71,185600.0,25.8121,25.9863,25.8121,25.921,185600.0
2010-05-24 13:30:00,35.69,35.79,35.47,35.61,128800.0,25.9065,25.9791,25.7468,25.8484,128800.0
2010-05-24 14:00:00,35.62,35.73,35.5,35.67,88900.0,25.8557,25.9355,25.7686,25.892,88900.0
2010-05-24 14:30:00,35.68,35.75,35.58,35.63,144400.0,25.8992,25.95,25.8266,25.8629,144400.0
2010-05-24 15:00:00,35.61,35.65,35.46,35.53,138300.0,25.8484,25.8774,25.7395,25.7903,138300.0
2010-05-24 15:30:00,35.54,35.67,35.27,35.35,515900.0,25.7976,25.892,25.6016,25.6597,515900.0
2010-05-25 09:30:00,33.96,34.62,33.52,34.09,688800.0,24.6507,25.1298,24.3313,24.7451,688800.0
2010-05-25 10:00:00,34.12,34.71,34.09,34.49,514500.0,24.7669,25.1951,24.7451,25.0354,514500.0
2010-05-25 10:30:00,34.47,34.54,34.22,34.42,291000.0,25.0209,25.0717,24.8394,24.9846,291000.0
2010-05-25 11:00:00,34.42,34.75,34.38,34.39,318000.0,24.9846,25.2242,24.9556,24.9628,318000.0
2010-05-25 11:30:00,34.38,34.5,34.2,34.49,217200.0,24.9556,25.0427,24.8249,25.0354,217200.0
2010-05-25 12:00:00,34.48,34.86,34.48,34.68,190100.0,25.0282,25.304,25.0282,25.1733,190100.0
2010-05-25 12:30:00,34.66,34.68,34.51,34.56,179000.0,25.1588,25.1733,25.0499,25.0862,179000.0
2010-05-25 13:00:00,34.57,34.65,34.37,34.59,128800.0,25.0935,25.1516,24.9483,25.108,128800.0
2010-05-25 13:30:00,34.6,34.67,34.51,34.58,246700.0,25.1153,25.1661,25.0499,25.1008,246700.0
2010-05-25 14:00:00,34.56,34.98,34.51,34.85,240100.0,25.0862,25.3911,25.0499,25.2967,240100.0
2010-05-25 14:30:00,34.85,35.25,34.78,35.1,310600.0,25.2967,25.5871,25.2459,25.4782,310600.0
2010-05-25 15:00:00,35.1,35.53,35.05,35.49,441400.0,25.4782,25.7903,25.4419,25.7613,441400.0
2010-05-25 15:30:00,35.51,35.7,35.44,35.58,574700.0,25.7758,25.9137,25.725,25.8266,574700.0
2010-05-26 09:30:00,35.43,35.43,34.36,35.07,976900.0,25.8495,25.8495,25.0688,25.5868,976900.0
2010-05-26 10:00:00,35.06,35.39,35.05,35.13,613800.0,25.5796,25.8203,25.5723,25.6306,613800.0
2010-05-26 10:30:00,35.14,35.44,34.89,34.91,407200.0,25.6379,25.8568,25.4555,25.4701,407200.0
2010-05-26 11:00:00,34.9,34.98,34.51,34.51,312200.0,25.4628,25.5212,25.1783,25.1783,312200.0
2010-05-26 11:30:00,34.51,34.71,34.39,34.67,231600.0,25.1783,25.3242,25.0907,25.295,231600.0
2010-05-26 12:00:00,34.68,34.76,34.6,34.65,153700.0,25.3023,25.3607,25.2439,25.2804,153700.0
2010-05-26 12:30:00,34.65,34.7,34.49,34.6,203900.0,25.2804,25.3169,25.1637,25.2439,203900.0
2010-05-26 13:00:00,34.63,34.75,34.58,34.61,177700.0,25.2658,25.3534,25.2293,25.2512,177700.0
2010-05-26 13:30:00,34.61,34.8,34.58,34.69,162900.0,25.2512,25.3899,25.2293,25.3096,162900.0
2010-05-26 14:00:00,34.7,34.76,34.58,34.69,196600.0,25.3169,25.3607,25.2293,25.3096,196600.0
2010-05-26 14:30:00,34.68,34.73,34.39,34.56,259700.0,25.3023,25.3388,25.0907,25.2148,259700.0
2010-05-26 15:00:00,34.55,34.68,33.99,34.11,293600.0,25.2075,25.3023,24.7989,24.8864,293600.0
2010-05-26 15:30:00,34.11,34.34,33.97,34.15,674800.0,24.8864,25.0542,24.7843,24.9156,674800.0
2010-05-27 09:30:00,34.98,35.21,34.26,34.29,421500.0,25.5212,25.689,24.9959,25.0178,421500.0
2010-05-27 10:00:00,34.3,34.82,34.22,34.82,300000.0,25.0251,25.4044,24.9667,25.4044,300000.0
2010-05-27 10:30:00,34.82,34.97,34.7,34.79,150900.0,25.4044,25.5139,25.3169,25.3826,150900.0
2010-05-27 11:00:00,34.78,34.92,34.73,34.9,369100.0,25.3753,25.4774,25.3388,25.4628,369100.0
2010-05-27 11:30:00,34.89,34.98,34.71,34.96,135300.0,25.4555,25.5212,25.3242,25.5066,135300.0
2010-05-27 12:00:00,34.96,35.13,34.95,34.98,225300.0,25.5066,25.6306,25.4993,25.5212,225300.0
2010-05-27 12:30:00,34.98,35.02,34.8,34.81,366600.0,25.5212,25.5504,25.3899,25.3972,366600.0
2010-05-27 13:00:00,34.81,35.04,34.69,34.98,128200.0,25.3972,25.565,25.3096,25.5212,128200.0
2010-05-27 13:30:00,34.99,35.19,34.97,35.15,160200.0,25.5285,25.6744,25.5139,25.6452,160200.0
2010-05-27 14:00:00,35.15,35.48,35.14,35.34,259000.0,25.6452,25.886,25.6379,25.7838,259000.0
2010-05-27 14:30:00,35.34,35.36,35.24,35.27,137300.0,25.7838,25.7984,25.7109,25.7328,137300.0
2010-05-27 15:00:00,35.28,35.48,35.25,35.29,151100.0,25.7401,25.886,25.7182,25.7474,151100.0
2010-05-27 15:30:00,35.3,35.62,35.22,35.61,616000.0,25.7547,25.9881,25.6963,25.9808,616000.0
2010-05-28 09:30:00,35.7,35.7,35.05,35.4,206600.0,26.0465,26.0465,25.5723,25.8276,206600.0
2010-05-28 10:00:00,35.4,35.87,35.34,35.76,402600.0,25.8276,26.1705,25.7838,26.0903,402600.0
2010-05-28 10:30:00,35.76,36.05,35.57,35.7,191400.0,26.0903,26.3018,25.9516,26.0465,191400.0
2010-05-28 11:00:00,35.7,35.8,35.59,35.71,242900.0,26.0465,26.1195,25.9662,26.0538,242900.0
2010-05-28 11:30:00,35.72,35.97,35.58,35.92,229200.0,26.0611,26.2435,25.9589,26.207,229200.0
2010-05-28 12:00:00,35.91,36.13,35.85,36.01,156200.0,26.1997,26.3602,26.1559,26.2727,156200.0
2010-05-28 12:30:00,36.01,36.04,35.66,35.87,365500.0,26.2727,26.2946,26.0173,26.1705,365500.0
2010-05-28 13:00:00,35.87,35.98,35.73,35.79,166000.0,26.1705,26.2508,26.0684,26.1122,166000.0
2010-05-28 13:30:00,35.8,35.83,35.68,35.73,257600.0,26.1195,26.1413,26.0319,26.0684,257600.0
2010-05-28 14:00:00,35.71,35.79,35.56,35.78,166900.0,26.0538,26.1122,25.9443,26.1049,166900.0
2010-05-28 14:30:00,35.77,36.25,35.74,36.17,307700.0,26.0976,26.4478,26.0757,26.3894,307700.0
2010-05-28 15:00:00,36.18,36.29,36.07,36.17,345600.0,26.3967,26.477,26.3164,26.3894,345600.0
2010-05-28 15:30:00,36.18,36.3,35.82,35.87,573800.0,26.3967,26.4842,26.134,26.1705,573800.0
2010-06-01 09:30:00,35.55,35.73,35.02,35.27,217800.0,25.9371,26.0684,25.5504,25.7328,217800.0
2010-06-01 10:00:00,35.27,35.85,35.27,35.73,194900.0,25.7328,26.1559,25.7328,26.0684,194900.0
2010-06-01 10:30:00,35.74,35.85,35.52,35.54,132600.0,26.0757,26.1559,25.9152,25.9298,132600.0
2010-06-01 11:00:00,35.55,35.58,35.36,35.53,157900.0,25.9371,25.9589,25.7984,25.9225,157900.0
2010-06-01 11:30:00,35.52,35.57,35.21,35.23,190900.0,25.9152,25.9516,25.689,25.7036,190900.0
2010-06-01 12:00:00,35.23,35.52,35.2,35.48,191900.0,25.7036,25.9152,25.6817,25.886,191900.0
2010-06-01 12:30:00,35.49,35.56,35.27,35.28,132000.0,25.8933,25.9443,25.7328,25.7401,132000.0
2010-06-01 13:00:00,35.29,35.73,35.28,35.68,164500.0,25.7474,26.0684,25.7401,26.0319,164500.0
2010-06-01 13:30:00,35.69,35.74,35.4,35.4,158300.0,26.0392,26.0757,25.8276,25.8276,158300.0
2010-06-01 14:00:00,35.39,35.46,35.19,35.34,239200.0,25.8203,25.8714,25.6744,25.7838,239200.0
2010-06-01 14:30:00,35.32,35.43,35.19,35.31,195500.0,25.7692,25.8495,25.6744,25.7619,195500.0
2010-06-01 15:00:00,35.3,35.34,34.92,35.05,302600.0,25.7547,25.7838,25.4774,25.5723,302600.0
2010-06-01 15:30:00,35.03,35.17,34.59,34.63,570200.0,25.5577,25.6598,25.2366,25.2658,570200.0
2010-06-02 09:30:00,34.93,35.27,34.51,34.65,235400.0,25.4847,25.7328,25.1783,25.2804,235400.0
2010-06-02 10:00:00,34.68,34.95,34.52,34.53,144500.0,25.3023,25.4993,25.1856,25.1929,144500.0
2010-06-02 10:30:00,34.52,34.59,34.36,34.48,306900.0,25.1856,25.2366,25.0688,25.1564,306900.0
2010-06-02 11:00:00,34.5,34.67,34.38,34.43,151500.0,25.171,25.295,25.0834,25.1199,151500.0
2010-06-02 11:30:00,34.44,34.7,34.39,34.51,116200.0,25.1272,25.3169,25.0907,25.1783,116200.0
2010-06-02 12:00:00,34.52,34.6,34.4,34.44,86000.0,25.1856,25.2439,25.098,25.1272,86000.0
2010-06-02 12:30:00,34.43,34.55,34.4,34.5,263000.0,25.1199,25.2075,25.098,25.171,263000.0
2010-06-02 13:00:00,34.5,34.57,34.4,34.44,133300.0,25.171,25.2221,25.098,25.1272,133300.0
2010-06-02 13:30:00,34.43,34.5,34.33,34.36,95700.0,25.1199,25.171,25.0469,25.0688,95700.0
2010-06-02 14:00:00,34.36,34.43,34.27,34.35,117700.0,25.0688,25.1199,25.0032,25.0615,117700.0
2010-06-02 14:30:00,34.35,34.69,34.32,34.67,181400.0,25.0615,25.3096,25.0397,25.295,181400.0
2010-06-02 15:00:00,34.67,35.04,34.65,34.98,385300.0,25.295,25.565,25.2804,25.5212,385300.0
2010-06-02 15:30:00,34.97,35.28,34.9,35.25,855200.0,25.5139,25.7401,25.4628,25.7182,855200.0
2010-06-03 09:30:00,36.0,37.29,35.98,37.12,1291400.0,26.2654,27.2065,26.2508,27.0825,1291400.0
2010-06-03 10:00:00,37.11,37.41,36.85,37.13,846500.0,27.0752,27.2941,26.8855,27.0898,846500.0
2010-06-03 10:30:00,37.1,37.2,36.79,37.17,758600.0,27.0679,27.1409,26.8417,27.119,758600.0
2010-06-03 11:00:00,37.17,37.89,37.14,37.45,820900.0,27.119,27.6443,27.0971,27.3233,820900.0
2010-06-03 11:30:00,37.44,37.75,37.27,37.65,474900.0,27.316,27.5422,27.192,27.4692,474900.0
2010-06-03 12:00:00,37.64,37.66,36.97,37.11,250900.0,27.4619,27.4765,26.9731,27.0752,250900.0
2010-06-03 12:30:00,37.11,37.38,36.99,37.21,246300.0,27.0752,27.2722,26.9877,27.1482,246300.0
2010-06-03 13:00:00,37.21,37.3,37.08,37.12,142300.0,27.1482,27.2138,27.0533,27.0825,142300.0
2010-06-03 13:30:00,37.11,37.2,37.07,37.09,149000.0,27.0752,27.1409,27.046,27.0606,149000.0
2010-06-03 14:00:00,37.1,37.26,37.08,37.19,157800.0,27.0679,27.1847,27.0533,27.1336,157800.0
2010-06-03 14:30:00,37.18,37.53,37.13,37.4,322700.0,27.1263,27.3816,27.0898,27.2868,322700.0
2010-06-03 15:00:00,37.39,37.59,37.17,37.58,321100.0,27.2795,27.4254,27.119,27.4181,321100.0
2010-06-03 15:30:00,37.58,37.72,37.47,37.59,955300.0,27.4181,27.5203,27.3379,27.4254,955300.0
2010-06-04 09:30:00,36.21,36.49,35.8,36.3,890300.0,26.4186,26.6229,26.1195,26.4842,890300.0
2010-06-04 10:00:00,36.29,36.31,36.02,36.13,415300.0,26.477,26.4915,26.28,26.3602,415300.0
2010-06-04 10:30:00,36.15,36.3,35.97,36.02,393300.0,26.3748,26.4842,26.2435,26.28,393300.0
2010-06-04 11:00:00,36.02,36.03,35.64,35.76,342700.0,26.28,26.2873,26.0027,26.0903,342700.0
2010-06-04 11:30:00,35.77,35.91,35.69,35.7,189300.0,26.0976,26.1997,26.0392,26.0465,189300.0
2010-06-04 12:00:00,35.67,35.68,35.25,35.25,215000.0,26.0246,26.0319,25.7182,25.7182,215000.0
2010-06-04 12:30:00,35.26,35.3,35.03,35.29,200100.0,25.7255,25.7547,25.5577,25.7474,200100.0
2010-06-04 13:00:00,35.3,35.41,35.16,35.22,277400.0,25.7547,25.8349,25.6525,25.6963,277400.0
2010-06-04 13:30:00,35.2,35.27,35.05,35.06,166100.0,25.6817,25.7328,25.5723,25.5796,166100.0
2010-06-04 14:00:00,35.06,35.12,34.88,34.95,242600.0,25.5796,25.6233,25.4482,25.4993,242600.0
2010-06-04 14:30:00,34.95,35.05,34.83,34.98,433800.0,25.4993,25.5723,25.4117,25.5212,433800.0
2010-06-04 15:00:00,34.98,35.04,34.73,34.77,390100.0,25.5212,25.565,25.3388,25.368,390100.0
2010-06-04 15:30:00,34.78,34.9,34.63,34.81,938900.0,25.3753,25.4628,25.2658,25.3972,938900.0
2010-06-07 09:30:00,35.0,35.48,34.69,35.37,342600.0,25.5358,25.886,25.3096,25.8057,342600.0
2010-06-07 10:00:00,35.39,35.56,35.28,35.44,343100.0,25.8203,25.9443,25.7401,25.8568,343100.0
2010-06-07 10:30:00,35.45,35.47,34.89,34.97,363600.0,25.8641,25.8787,25.4555,25.5139,363600.0
2010-06-07 11:00:00,34.96,35.03,34.78,34.84,330100.0,25.5066,25.5577,25.3753,25.419,330100.0
2010-06-07 11:30:00,34.84,35.03,34.79,35.02,166100.0,25.419,25.5577,25.3826,25.5504,166100.0
2010-06-07 12:00:00,35.01,35.22,34.91,34.91,132100.0,25.5431,25.6963,25.4701,25.4701,132100.0
2010-06-07 12:30:00,34.9,35.11,34.9,35.05,106100.0,25.4628,25.616,25.4628,25.5723,106100.0
2010-06-07 13:00:00,35.06,35.11,34.94,35.07,76500.0,25.5796,25.616,25.492,25.5868,76500.0
2010-06-07 13:30:00,35.08,35.14,34.78,34.88,96000.0,25.5941,25.6379,25.3753,25.4482,96000.0
2010-06-07 14:00:00,34.87,34.94,34.66,34.72,114700.0,25.4409,25.492,25.2877,25.3315,114700.0
2010-06-07 14:30:00,34.72,34.77,34.25,34.29,305800.0,25.3315,25.368,24.9886,25.0178,305800.0
2010-06-07 15:00:00,34.3,34.43,33.88,33.91,502900.0,25.0251,25.1199,24.7186,24.7405,502900.0
2010-06-07 15:30:00,33.9,34.04,33.66,33.72,943900.0,24.7332,24.8354,24.5581,24.6019,943900.0
2010-06-08 09:30:00,33.85,34.3,33.54,33.71,258300.0,24.6967,25.0251,24.4706,24.5946,258300.0
2010-06-08 10:00:00,33.7,33.99,33.48,33.62,219400.0,24.5873,24.7989,24.4268,24.5289,219400.0
2010-06-08 10:30:00,33.61,33.61,32.92,33.22,462100.0,24.5216,24.5216,24.0182,24.2371,462100.0
2010-06-08 11:00:00,33.22,33.52,32.94,33.44,279100.0,24.2371,24.456,24.0328,24.3976,279100.0
2010-06-08 11:30:00,33.43,33.99,33.39,33.84,163600.0,24.3903,24.7989,24.3611,24.6894,163600.0
2010-06-08 12:00:00,33.84,33.9,33.58,33.58,114600.0,24.6894,24.7332,24.4998,24.4998,114600.0
2010-06-08 12:30:00,33.59,33.9,33.55,33.88,130500.0,24.507,24.7332,24.4779,24.7186,130500.0
2010-06-08 13:00:00,33.88,33.93,33.44,33.5,82400.0,24.7186,24.7551,24.3976,24.4414,82400.0
2010-06-08 13:30:00,33.51,33.54,33.06,33.24,141700.0,24.4487,24.4706,24.1204,24.2517,141700.0
2010-06-08 14:00:00,33.25,33.43,33.17,33.36,219500.0,24.259,24.3903,24.2006,24.3392,219500.0
2010-06-08 14:30:00,33.37,33.58,33.33,33.37,349500.0,24.3465,24.4998,24.3174,24.3465,349500.0
2010-06-08 15:00:00,33.38,33.65,33.3,33.63,264200.0,24.3538,24.5508,24.2955,24.5362,264200.0
2010-06-08 15:30:00,33.63,33.87,33.59,33.79,552100.0,24.5362,24.7113,24.507,24.653,552100.0
2010-06-09 09:30:00,34.01,34.83,34.01,34.65,396900.0,24.8135,25.4117,24.8135,25.2804,396900.0
2010-06-09 10:00:00,34.66,34.77,34.21,34.35,284600.0,25.2877,25.368,24.9594,25.0615,284600.0
2010-06-09 10:30:00,34.33,34.65,34.28,34.59,176000.0,25.0469,25.2804,25.0105,25.2366,176000.0
2010-06-09 11:00:00,34.6,35.24,34.59,35.21,245300.0,25.2439,25.7109,25.2366,25.689,245300.0
2010-06-09 11:30:00,35.2,35.35,35.18,35.26,335800.0,25.6817,25.7911,25.6671,25.7255,335800.0
2010-06-09 12:00:00,35.25,35.27,35.11,35.2,157300.0,25.7182,25.7328,25.616,25.6817,157300.0
2010-06-09 12:30:00,35.21,35.34,35.16,35.19,134800.0,25.689,25.7838,25.6525,25.6744,134800.0
2010-06-09 13:00:00,35.18,35.29,35.14,35.16,149700.0,25.6671,25.7474,25.6379,25.6525,149700.0
2010-06-09 13:30:00,35.14,35.31,35.07,35.23,179100.0,25.6379,25.7619,25.5868,25.7036,179100.0
2010-06-09 14:00:00,35.24,35.3,34.9,35.04,213700.0,25.7109,25.7547,25.4628,25.565,213700.0
2010-06-09 14:30:00,35.05,35.1,34.59,34.6,244200.0,25.5723,25.6087,25.2366,25.2439,244200.0
2010-06-09 15:00:00,34.59,34.7,34.19,34.43,194500.0,25.2366,25.3169,24.9448,25.1199,194500.0
2010-06-09 15:30:00,34.44,34.46,33.88,34.13,477900.0,25.1272,25.1418,24.7186,24.901,477900.0
2010-06-10 09:30:00,34.82,35.53,34.82,35.49,279600.0,25.4044,25.9225,25.4044,25.8933,279600.0
2010-06-10 10:00:00,35.5,35.67,35.04,35.17,264400.0,25.9006,26.0246,25.565,25.6598,264400.0
2010-06-10 10:30:00,35.17,35.47,35.15,35.39,199900.0,25.6598,25.8787,25.6452,25.8203,199900.0
2010-06-10 11:00:00,35.39,35.61,35.38,35.54,96900.0,25.8203,25.9808,25.813,25.9298,96900.0
2010-06-10 11:30:00,35.53,35.54,35.2,35.31,172500.0,25.9225,25.9298,25.6817,25.7619,172500.0
2010-06-10 12:00:00,35.3,35.32,35.0,35.1,177400.0,25.7547,25.7692,25.5358,25.6087,177400.0
2010-06-10 12:30:00,35.1,35.19,35.01,35.16,160800.0,25.6087,25.6744,25.5431,25.6525,160800.0
2010-06-10 13:00:00,35.15,35.15,35.01,35.11,132100.0,25.6452,25.6452,25.5431,25.616,132100.0
2010-06-10 13:30:00,35.12,35.34,35.11,35.32,100200.0,25.6233,25.7838,25.616,25.7692,100200.0
2010-06-10 14:00:00,35.31,35.33,35.13,35.27,90100.0,25.7619,25.7765,25.6306,25.7328,90100.0
2010-06-10 14:30:00,35.28,35.67,35.28,35.6,230800.0,25.7401,26.0246,25.7401,25.9735,230800.0
2010-06-10 15:00:00,35.6,35.78,35.54,35.77,451400.0,25.9735,26.1049,25.9298,26.0976,451400.0
2010-06-10 15:30:00,35.77,35.94,35.76,35.9,977900.0,26.0976,26.2216,26.0903,26.1924,977900.0
2010-06-11 09:30:00,34.8,36.0,34.8,35.98,344000.0,25.3899,26.2654,25.3899,26.2508,344000.0
2010-06-11 10:00:00,35.98,36.4,35.8,36.36,595300.0,26.2508,26.5572,26.1195,26.528,595300.0
2010-06-11 10:30:00,36.36,36.62,36.12,36.18,337100.0,26.528,26.7177,26.3529,26.3967,337100.0
2010-06-11 11:00:00,36.17,36.23,35.85,35.94,292900.0,26.3894,26.4332,26.1559,26.2216,292900.0
2010-06-11 11:30:00,35.94,36.07,35.9,35.98,195400.0,26.2216,26.3164,26.1924,26.2508,195400.0
2010-06-11 12:00:00,35.99,36.03,35.58,35.61,113200.0,26.2581,26.2873,25.9589,25.9808,113200.0
2010-06-11 12:30:00,35.6,35.7,35.5,35.63,89900.0,25.9735,26.0465,25.9006,25.9954,89900.0
2010-06-11 13:00:00,35.63,35.81,35.62,35.65,173900.0,25.9954,26.1267,25.9881,26.01,173900.0
2010-06-11 13:30:00,35.66,35.71,35.48,35.49,149400.0,26.0173,26.0538,25.886,25.8933,149400.0
2010-06-11 14:00:00,35.49,35.6,35.4,35.44,102000.0,25.8933,25.9735,25.8276,25.8568,102000.0
2010-06-11 14:30:00,35.43,35.58,35.4,35.5,133600.0,25.8495,25.9589,25.8276,25.9006,133600.0
2010-06-11 15:00:00,35.51,35.69,35.49,35.64,197400.0,25.9079,26.0392,25.8933,26.0027,197400.0
2010-06-11 15:30:00,35.64,36.05,35.62,36.01,680700.0,26.0027,26.3018,25.9881,26.2727,680700.0
2010-06-14 09:30:00,36.37,36.5,36.05,36.36,182000.0,26.5353,26.6302,26.3018,26.528,182000.0
2010-06-14 10:00:00,36.36,36.69,36.34,36.45,196000.0,26.528,26.7688,26.5134,26.5937,196000.0
2010-06-14 10:30:00,36.47,36.76,36.41,36.71,154000.0,26.6083,26.8199,26.5645,26.7834,154000.0
2010-06-14 11:00:00,36.71,37.06,36.68,36.96,257600.0,26.7834,27.0387,26.7615,26.9658,257600.0
2010-06-14 11:30:00,36.96,37.03,36.92,36.96,167400.0,26.9658,27.0169,26.9366,26.9658,167400.0
2010-06-14 12:00:00,36.96,36.96,36.73,36.82,176900.0,26.9658,26.9658,26.798,26.8636,176900.0
2010-06-14 12:30:00,36.81,36.81,36.46,36.47,227600.0,26.8563,26.8563,26.601,26.6083,227600.0
2010-06-14 13:00:00,36.47,36.59,36.45,36.52,207000.0,26.6083,26.6958,26.5937,26.6448,207000.0
2010-06-14 13:30:00,36.52,36.62,36.43,36.44,183000.0,26.6448,26.7177,26.5791,26.5864,183000.0
2010-06-14 14:00:00,36.44,36.44,36.24,36.37,289800.0,26.5864,26.5864,26.4405,26.5353,289800.0
2010-06-14 14:30:00,36.36,36.61,36.28,36.55,263400.0,26.528,26.7104,26.4697,26.6666,263400.0
2010-06-14 15:00:00,36.55,36.56,36.33,36.41,171200.0,26.6666,26.6739,26.5061,26.5645,171200.0
2010-06-14 15:30:00,36.42,36.42,36.11,36.33,602500.0,26.5718,26.5718,26.3456,26.5061,602500.0
2010-06-15 09:30:00,36.81,36.89,36.39,36.49,217200.0,26.8563,26.9147,26.5499,26.6229,217200.0
2010-06-15 10:00:00,36.47,36.48,35.87,36.04,479300.0,26.6083,26.6156,26.1705,26.2946,479300.0
2010-06-15 10:30:00,36.06,36.21,35.96,36.18,122600.0,26.3091,26.4186,26.2362,26.3967,122600.0
2010-06-15 11:00:00,36.19,36.33,36.09,36.09,148600.0,26.404,26.5061,26.331,26.331,148600.0
2010-06-15 11:30:00,36.1,36.1,35.81,35.95,247300.0,26.3383,26.3383,26.1267,26.2289,247300.0
2010-06-15 12:00:00,35.95,35.96,35.76,35.82,189800.0,26.2289,26.2362,26.0903,26.134,189800.0
2010-06-15 12:30:00,35.81,35.83,35.69,35.82,132400.0,26.1267,26.1413,26.0392,26.134,132400.0
2010-06-15 13:00:00,35.83,35.97,35.73,35.94,124400.0,26.1413,26.2435,26.0684,26.2216,124400.0
2010-06-15 13:30:00,35.94,36.15,35.9,36.13,224800.0,26.2216,26.3748,26.1924,26.3602,224800.0
2010-06-15 14:00:00,36.13,36.78,36.13,36.68,394900.0,26.3602,26.8345,26.3602,26.7615,394900.0
2010-06-15 14:30:00,36.67,36.68,36.56,36.65,194600.0,26.7542,26.7615,26.6739,26.7396,194600.0
2010-06-15 15:00:00,36.64,36.9,36.53,36.88,418700.0,26.7323,26.922,26.6521,26.9074,418700.0
2010-06-15 15:30:00,36.87,37.05,36.86,37.03,682900.0,26.9001,27.0314,26.8928,27.0169,682900.0
2010-06-16 09:30:00,36.59,36.59,36.13,36.41,262500.0,26.6958,26.6958,26.3602,26.5645,262500.0
2010-06-16 10:00:00,36.43,36.43,35.82,35.97,209700.0,26.5791,26.5791,26.134,26.2435,209700.0
2010-06-16 10:30:00,35.93,35.96,35.74,35.81,231600.0,26.2143,26.2362,26.0757,26.1267,231600.0
2010-06-16 11:00:00,35.82,36.03,35.72,35.94,135900.0,26.134,26.2873,26.0611,26.2216,135900.0
2010-06-16 11:30:00,35.94,35.94,35.7,35.75,97200.0,26.2216,26.2216,26.0465,26.083,97200.0
2010-06-16 12:00:00,35.78,35.9,35.77,35.81,138100.0,26.1049,26.1924,26.0976,26.1267,138100.0
2010-06-16 12:30:00,35.82,35.83,35.64,35.82,120800.0,26.134,26.1413,26.0027,26.134,120800.0
2010-06-16 13:00:00,35.82,35.92,35.75,35.87,188000.0,26.134,26.207,26.083,26.1705,188000.0
2010-06-16 13:30:00,35.87,36.04,35.81,36.03,144200.0,26.1705,26.2946,26.1267,26.2873,144200.0
2010-06-16 14:00:00,36.04,36.14,35.96,35.97,92400.0,26.2946,26.3675,26.2362,26.2435,92400.0
2010-06-16 14:30:00,35.97,36.05,35.76,35.83,167400.0,26.2435,26.3018,26.0903,26.1413,167400.0
2010-06-16 15:00:00,35.82,35.87,35.71,35.76,285100.0,26.134,26.1705,26.0538,26.0903,285100.0
2010-06-16 15:30:00,35.71,35.85,35.68,35.76,591700.0,26.0538,26.1559,26.0319,26.0903,591700.0
2010-06-17 09:30:00,35.87,35.87,35.24,35.42,160900.0,26.1705,26.1705,25.7109,25.8422,160900.0
2010-06-17 10:00:00,35.41,35.41,34.8,34.91,543000.0,25.8349,25.8349,25.3899,25.4701,543000.0
2010-06-17 10:30:00,34.91,34.98,34.7,34.92,250800.0,25.4701,25.5212,25.3169,25.4774,250800.0
2010-06-17 11:00:00,34.93,35.07,34.88,35.01,98000.0,25.4847,25.5868,25.4482,25.5431,98000.0
2010-06-17 11:30:00,34.99,35.18,34.98,35.15,74300.0,25.5285,25.6671,25.5212,25.6452,74300.0
2010-06-17 12:00:00,35.15,35.22,35.09,35.11,107600.0,25.6452,25.6963,25.6014,25.616,107600.0
2010-06-17 12:30:00,35.1,35.19,35.06,35.15,107100.0,25.6087,25.6744,25.5796,25.6452,107100.0
2010-06-17 13:00:00,35.14,35.2,35.07,35.15,115100.0,25.6379,25.6817,25.5868,25.6452,115100.0
2010-06-17 13:30:00,35.16,35.53,35.1,35.53,201200.0,25.6525,25.9225,25.6087,25.9225,201200.0
2010-06-17 14:00:00,35.53,35.58,35.4,35.44,158200.0,25.9225,25.9589,25.8276,25.8568,158200.0
2010-06-17 14:30:00,35.44,35.45,35.03,35.13,208400.0,25.8568,25.8641,25.5577,25.6306,208400.0
2010-06-17 15:00:00,35.13,35.17,34.93,35.04,390600.0,25.6306,25.6598,25.4847,25.565,390600.0
2010-06-17 15:30:00,35.03,35.45,35.01,35.35,607900.0,25.5577,25.8641,25.5431,25.7911,607900.0
2010-06-18 09:30:00,35.49,35.76,35.17,35.19,211900.0,25.8933,26.0903,25.6598,25.6744,211900.0
2010-06-18 10:00:00,35.2,35.7,35.2,35.63,82000.0,25.6817,26.0465,25.6817,25.9954,82000.0
2010-06-18 10:30:00,35.62,35.92,35.6,35.92,107800.0,25.9881,26.207,25.9735,26.207,107800.0
2010-06-18 11:00:00,35.89,36.06,35.79,35.85,93400.0,26.1851,26.3091,26.1122,26.1559,93400.0
2010-06-18 11:30:00,35.83,35.85,35.63,35.79,101400.0,26.1413,26.1559,25.9954,26.1122,101400.0
2010-06-18 12:00:00,35.78,35.88,35.4,35.44,152900.0,26.1049,26.1778,25.8276,25.8568,152900.0
2010-06-18 12:30:00,35.45,35.54,35.3,35.34,120500.0,25.8641,25.9298,25.7547,25.7838,120500.0
2010-06-18 13:00:00,35.32,35.55,35.28,35.45,99600.0,25.7692,25.9371,25.7401,25.8641,99600.0
2010-06-18 13:30:00,35.44,35.56,35.36,35.41,61500.0,25.8568,25.9443,25.7984,25.8349,61500.0
2010-06-18 14:00:00,35.4,35.51,35.33,35.46,83200.0,25.8276,25.9079,25.7765,25.8714,83200.0
2010-06-18 14:30:00,35.45,35.45,35.3,35.35,72900.0,25.8641,25.8641,25.7547,25.7911,72900.0
2010-06-18 15:00:00,35.35,35.37,35.21,35.31,123700.0,25.7911,25.8057,25.689,25.7619,123700.0
2010-06-18 15:30:00,35.32,35.35,35.24,35.31,382800.0,25.7692,25.7911,25.7109,25.7619,382800.0
2010-06-21 09:30:00,35.76,35.98,34.62,34.71,423700.0,26.0903,26.2508,25.2585,25.3242,423700.0
2010-06-21 10:00:00,34.7,34.83,34.62,34.68,359800.0,25.3169,25.4117,25.2585,25.3023,359800.0
2010-06-21 10:30:00,34.67,34.71,34.41,34.48,571500.0,25.295,25.3242,25.1053,25.1564,571500.0
2010-06-21 11:00:00,34.48,34.54,34.24,34.49,230600.0,25.1564,25.2002,24.9813,25.1637,230600.0
2010-06-21 11:30:00,34.49,34.68,34.43,34.67,184700.0,25.1637,25.3023,25.1199,25.295,184700.0
2010-06-21 12:00:00,34.66,34.7,34.42,34.44,123600.0,25.2877,25.3169,25.1126,25.1272,123600.0
2010-06-21 12:30:00,34.44,34.51,34.41,34.5,89300.0,25.1272,25.1783,25.1053,25.171,89300.0
2010-06-21 13:00:00,34.5,34.77,34.49,34.76,160200.0,25.171,25.368,25.1637,25.3607,160200.0
2010-06-21 13:30:00,34.76,34.79,34.58,34.7,169300.0,25.3607,25.3826,25.2293,25.3169,169300.0
2010-06-21 14:00:00,34.7,34.94,34.68,34.87,184600.0,25.3169,25.492,25.3023,25.4409,184600.0
2010-06-21 14:30:00,34.87,34.93,34.64,34.66,169300.0,25.4409,25.4847,25.2731,25.2877,169300.0
2010-06-21 15:00:00,34.64,34.72,34.44,34.5,422500.0,25.2731,25.3315,25.1272,25.171,422500.0
2010-06-21 15:30:00,34.5,34.58,34.24,34.52,802700.0,25.171,25.2293,24.9813,25.1856,802700.0
2010-06-22 09:30:00,34.61,35.05,34.52,34.57,138300.0,25.2512,25.5723,25.1856,25.2221,138300.0
2010-06-22 10:00:00,34.58,34.58,33.77,33.84,412900.0,25.2293,25.2293,24.6384,24.6894,412900.0
2010-06-22 10:30:00,33.86,33.9,33.59,33.74,462200.0,24.704,24.7332,24.507,24.6165,462200.0
2010-06-22 11:00:00,33.76,33.82,33.53,33.7,249100.0,24.6311,24.6749,24.4633,24.5873,249100.0
2010-06-22 11:30:00,33.7,34.14,33.7,33.98,243000.0,24.5873,24.9083,24.5873,24.7916,243000.0
2010-06-22 12:00:00,33.98,34.04,33.83,33.95,109300.0,24.7916,24.8354,24.6822,24.7697,109300.0
2010-06-22 12:30:00,33.93,34.01,33.84,33.95,58600.0,24.7551,24.8135,24.6894,24.7697,58600.0
2010-06-22 13:00:00,33.95,33.98,33.76,33.79,137900.0,24.7697,24.7916,24.6311,24.653,137900.0
2010-06-22 13:30:00,33.78,33.97,33.75,33.77,134400.0,24.6457,24.7843,24.6238,24.6384,134400.0
2010-06-22 14:00:00,33.77,33.8,33.57,33.6,329400.0,24.6384,24.6603,24.4925,24.5143,329400.0
2010-06-22 14:30:00,33.6,33.69,33.26,33.38,336400.0,24.5143,24.58,24.2663,24.3538,336400.0
2010-06-22 15:00:00,33.39,33.49,33.28,33.33,251100.0,24.3611,24.4341,24.2809,24.3174,251100.0
2010-06-22 15:30:00,33.33,33.34,33.03,33.13,865100.0,24.3174,24.3247,24.0985,24.1714,865100.0
2010-06-23 09:30:00,33.17,33.26,32.59,32.74,443100.0,24.2006,24.2663,23.7775,23.8869,443100.0
2010-06-23 10:00:00,32.73,32.73,31.9,32.01,543700.0,23.8796,23.8796,23.274,23.3543,543700.0
2010-06-23 10:30:00,32.01,32.44,31.96,32.33,296900.0,23.3543,23.668,23.3178,23.5878,296900.0
2010-06-23 11:00:00,32.32,32.46,32.09,32.33,328700.0,23.5805,23.6826,23.4127,23.5878,328700.0
2010-06-23 11:30:00,32.33,32.46,32.28,32.43,214800.0,23.5878,23.6826,23.5513,23.6607,214800.0
2010-06-23 12:00:00,32.44,32.48,32.33,32.43,105000.0,23.668,23.6972,23.5878,23.6607,105000.0
2010-06-23 12:30:00,32.43,32.45,32.3,32.37,94200.0,23.6607,23.6753,23.5659,23.6169,94200.0
2010-06-23 13:00:00,32.37,32.56,32.37,32.49,139200.0,23.6169,23.7556,23.6169,23.7045,139200.0
2010-06-23 13:30:00,32.5,32.59,32.44,32.58,202600.0,23.7118,23.7775,23.668,23.7702,202600.0
2010-06-23 14:00:00,32.58,32.67,32.44,32.57,156700.0,23.7702,23.8358,23.668,23.7629,156700.0
2010-06-23 14:30:00,32.58,32.76,32.29,32.52,410300.0,23.7702,23.9015,23.5586,23.7264,410300.0
2010-06-23 15:00:00,32.53,32.63,32.32,32.58,239400.0,23.7337,23.8066,23.5805,23.7702,239400.0
2010-06-23 15:30:00,32.57,32.75,32.45,32.63,544200.0,23.7629,23.8942,23.6753,23.8066,544200.0
2010-06-24 09:30:00,32.38,32.38,31.58,31.61,256800.0,23.6242,23.6242,23.0406,23.0625,256800.0
2010-06-24 10:00:00,31.62,31.96,31.61,31.83,350200.0,23.0697,23.3178,23.0625,23.223,350200.0
2010-06-24 10:30:00,31.82,31.82,31.59,31.77,267500.0,23.2157,23.2157,23.0479,23.1792,267500.0
2010-06-24 11:00:00,31.76,31.76,31.5,31.58,241800.0,23.1719,23.1719,22.9822,23.0406,241800.0
2010-06-24 11:30:00,31.58,31.96,31.5,31.91,301300.0,23.0406,23.3178,22.9822,23.2813,301300.0
2010-06-24 12:00:00,31.91,32.06,31.73,31.76,146800.0,23.2813,23.3908,23.15,23.1719,146800.0
2010-06-24 12:30:00,31.76,31.88,31.61,31.79,119800.0,23.1719,23.2594,23.0625,23.1938,119800.0
2010-06-24 13:00:00,31.8,31.97,31.77,31.93,120100.0,23.2011,23.3251,23.1792,23.2959,120100.0
2010-06-24 13:30:00,31.94,32.31,31.91,32.31,167700.0,23.3032,23.5732,23.2813,23.5732,167700.0
2010-06-24 14:00:00,32.32,32.32,32.15,32.3,200700.0,23.5805,23.5805,23.4564,23.5659,200700.0
2010-06-24 14:30:00,32.3,32.33,32.13,32.19,284400.0,23.5659,23.5878,23.4418,23.4856,284400.0
2010-06-24 15:00:00,32.19,32.21,31.86,32.01,357700.0,23.4856,23.5002,23.2449,23.3543,357700.0
2010-06-24 15:30:00,32.01,32.14,31.96,32.06,477200.0,23.3543,23.4491,23.3178,23.3908,477200.0
2010-06-25 09:30:00,32.04,32.04,31.46,31.9,449800.0,23.3762,23.3762,22.953,23.274,449800.0
2010-06-25 10:00:00,31.9,32.36,31.77,31.78,207500.0,23.274,23.6096,23.1792,23.1865,207500.0
2010-06-25 10:30:00,31.8,32.15,31.72,32.01,185300.0,23.2011,23.4564,23.1427,23.3543,185300.0
2010-06-25 11:00:00,32.02,32.33,31.94,32.31,151600.0,23.3616,23.5878,23.3032,23.5732,151600.0
2010-06-25 11:30:00,32.32,32.42,32.14,32.23,106100.0,23.5805,23.6534,23.4491,23.5148,106100.0
2010-06-25 12:00:00,32.21,32.33,32.09,32.25,97300.0,23.5002,23.5878,23.4127,23.5294,97300.0
2010-06-25 12:30:00,32.26,32.29,32.11,32.16,116000.0,23.5367,23.5586,23.4273,23.4637,116000.0
2010-06-25 13:00:00,32.16,32.43,32.14,32.41,147000.0,23.4637,23.6607,23.4491,23.6461,147000.0
2010-06-25 13:30:00,32.43,32.73,32.42,32.58,112100.0,23.6607,23.8796,23.6534,23.7702,112100.0
2010-06-25 14:00:00,32.55,32.67,32.41,32.51,88500.0,23.7483,23.8358,23.6461,23.7191,88500.0
2010-06-25 14:30:00,32.5,32.7,32.41,32.62,128800.0,23.7118,23.8577,23.6461,23.7993,128800.0
2010-06-25 15:00:00,32.61,32.61,32.33,32.45,165600.0,23.792,23.792,23.5878,23.6753,165600.0
2010-06-25 15:30:00,32.45,32.58,32.28,32.39,399400.0,23.6753,23.7702,23.5513,23.6315,399400.0
2010-06-28 09:30:00,32.84,33.03,32.24,32.4,433000.0,23.9599,24.0985,23.5221,23.6388,433000.0
2010-06-28 10:00:00,32.42,32.5,32.1,32.4,196000.0,23.6534,23.7118,23.42,23.6388,196000.0
2010-06-28 10:30:00,32.42,32.81,32.42,32.76,281300.0,23.6534,23.938,23.6534,23.9015,281300.0
2010-06-28 11:00:00,32.77,32.91,32.64,32.76,142600.0,23.9088,24.0109,23.8139,23.9015,142600.0
2010-06-28 11:30:00,32.76,32.85,32.52,32.52,106700.0,23.9015,23.9671,23.7264,23.7264,106700.0
2010-06-28 12:00:00,32.52,32.55,32.3,32.38,125200.0,23.7264,23.7483,23.5659,23.6242,125200.0
2010-06-28 12:30:00,32.38,32.43,32.11,32.21,131600.0,23.6242,23.6607,23.4273,23.5002,131600.0
2010-06-28 13:00:00,32.22,32.22,32.07,32.14,77800.0,23.5075,23.5075,23.3981,23.4491,77800.0
2010-06-28 13:30:00,32.13,32.31,32.06,32.29,86500.0,23.4418,23.5732,23.3908,23.5586,86500.0
2010-06-28 14:00:00,32.26,32.35,32.21,32.26,93900.0,23.5367,23.6024,23.5002,23.5367,93900.0
2010-06-28 14:30:00,32.25,32.35,32.22,32.33,175800.0,23.5294,23.6024,23.5075,23.5878,175800.0
2010-06-28 15:00:00,32.34,32.37,32.14,32.18,183200.0,23.5951,23.6169,23.4491,23.4783,183200.0
2010-06-28 15:30:00,32.17,32.38,32.15,32.17,458000.0,23.471,23.6242,23.4564,23.471,458000.0
2010-06-29 09:30:00,31.19,31.51,31.15,31.21,333500.0,22.756,22.9895,22.7268,22.7706,333500.0
2010-06-29 10:00:00,31.21,31.21,30.65,30.69,320100.0,22.7706,22.7706,22.362,22.3912,320100.0
2010-06-29 10:30:00,30.67,31.02,30.65,31.02,311100.0,22.3766,22.632,22.362,22.632,311100.0
2010-06-29 11:00:00,31.01,31.08,30.8,30.93,254700.0,22.6247,22.6758,22.4715,22.5663,254700.0
2010-06-29 11:30:00,30.92,30.99,30.76,30.8,133000.0,22.559,22.6101,22.4423,22.4715,133000.0
2010-06-29 12:00:00,30.81,31.0,30.63,30.87,148300.0,22.4788,22.6174,22.3475,22.5226,148300.0
2010-06-29 12:30:00,30.86,30.86,30.66,30.69,89200.0,22.5153,22.5153,22.3693,22.3912,89200.0
2010-06-29 13:00:00,30.69,30.73,30.59,30.64,113700.0,22.3912,22.4204,22.3183,22.3547,113700.0
2010-06-29 13:30:00,30.63,30.7,30.48,30.67,149500.0,22.3475,22.3985,22.238,22.3766,149500.0
2010-06-29 14:00:00,30.65,30.89,30.65,30.84,179800.0,22.362,22.5371,22.362,22.5007,179800.0
2010-06-29 14:30:00,30.84,30.84,30.46,30.47,338900.0,22.5007,22.5007,22.2234,22.2307,338900.0
2010-06-29 15:00:00,30.47,30.63,30.22,30.28,359500.0,22.2307,22.3475,22.0483,22.0921,359500.0
2010-06-29 15:30:00,30.27,30.49,30.12,30.41,679200.0,22.0848,22.2453,21.9754,22.1869,679200.0
2010-06-30 09:30:00,30.45,31.21,30.28,30.97,347400.0,22.2161,22.7706,22.0921,22.5955,347400.0
2010-06-30 10:00:00,30.98,31.08,30.76,30.82,294900.0,22.6028,22.6758,22.4423,22.4861,294900.0
2010-06-30 10:30:00,30.8,31.03,30.75,30.86,227500.0,22.4715,22.6393,22.435,22.5153,227500.0
2010-06-30 11:00:00,30.86,31.18,30.83,31.09,164700.0,22.5153,22.7487,22.4934,22.6831,164700.0
2010-06-30 11:30:00,31.08,31.34,31.08,31.1,141800.0,22.6758,22.8655,22.6758,22.6904,141800.0
2010-06-30 12:00:00,31.1,31.29,31.08,31.12,88000.0,22.6904,22.829,22.6758,22.705,88000.0
2010-06-30 12:30:00,31.11,31.2,31.03,31.14,96200.0,22.6977,22.7633,22.6393,22.7195,96200.0
2010-06-30 13:00:00,31.13,31.23,30.99,31.23,98900.0,22.7122,22.7852,22.6101,22.7852,98900.0
2010-06-30 13:30:00,31.22,31.38,31.2,31.29,208600.0,22.7779,22.8946,22.7633,22.829,208600.0
2010-06-30 14:00:00,31.28,31.35,31.08,31.16,190800.0,22.8217,22.8728,22.6758,22.7341,190800.0
2010-06-30 14:30:00,31.17,31.23,31.09,31.14,124000.0,22.7414,22.7852,22.6831,22.7195,124000.0
2010-06-30 15:00:00,31.14,31.19,30.93,30.93,195700.0,22.7195,22.756,22.5663,22.5663,195700.0
2010-06-30 15:30:00,30.94,30.96,30.53,30.68,882700.0,22.5736,22.5882,22.2745,22.3839,882700.0
2010-07-01 09:30:00,30.51,31.12,30.51,30.94,388700.0,22.2599,22.705,22.2599,22.5736,388700.0
2010-07-01 10:00:00,30.93,30.95,30.52,30.68,473200.0,22.5663,22.5809,22.2672,22.3839,473200.0
2010-07-01 10:30:00,30.69,30.69,29.94,30.16,599300.0,22.3912,22.3912,21.844,22.0045,599300.0
2010-07-01 11:00:00,30.14,30.81,30.08,30.8,446100.0,21.99,22.4788,21.9462,22.4715,446100.0
2010-07-01 11:30:00,30.8,31.31,30.69,31.15,458300.0,22.4715,22.8436,22.3912,22.7268,458300.0
2010-07-01 12:00:00,31.14,31.23,31.0,31.21,265700.0,22.7195,22.7852,22.6174,22.7706,265700.0
2010-07-01 12:30:00,31.19,31.83,31.14,31.51,469900.0,22.756,23.223,22.7195,22.9895,469900.0
2010-07-01 13:00:00,31.51,31.56,31.37,31.42,288100.0,22.9895,23.026,22.8874,22.9238,288100.0
2010-07-01 13:30:00,31.42,31.74,31.41,31.68,368500.0,22.9238,23.1573,22.9165,23.1135,368500.0
2010-07-01 14:00:00,31.67,31.89,31.63,31.89,402200.0,23.1062,23.2667,23.077,23.2667,402200.0
2010-07-01 14:30:00,31.89,31.93,31.67,31.84,583200.0,23.2667,23.2959,23.1062,23.2303,583200.0
2010-07-01 15:00:00,31.85,32.07,31.8,32.02,415700.0,23.2376,23.3981,23.2011,23.3616,415700.0
2010-07-01 15:30:00,32.02,32.16,31.8,31.93,952400.0,23.3616,23.4637,23.2011,23.2959,952400.0
2010-07-02 09:30:00,31.93,31.98,31.52,31.68,417600.0,23.2959,23.3324,22.9968,23.1135,417600.0
2010-07-02 10:00:00,31.66,31.71,31.44,31.65,230700.0,23.0989,23.1354,22.9384,23.0916,230700.0
2010-07-02 10:30:00,31.65,31.84,31.53,31.66,329300.0,23.0916,23.2303,23.0041,23.0989,329300.0
2010-07-02 11:00:00,31.67,31.81,31.55,31.59,207400.0,23.1062,23.2084,23.0187,23.0479,207400.0
2010-07-02 11:30:00,31.59,31.63,31.26,31.39,201900.0,23.0479,23.077,22.8071,22.9019,201900.0
2010-07-02 12:00:00,31.38,31.62,31.31,31.41,143500.0,22.8946,23.0697,22.8436,22.9165,143500.0
2010-07-02 12:30:00,31.4,31.45,31.22,31.27,122900.0,22.9092,22.9457,22.7779,22.8144,122900.0
2010-07-02 13:00:00,31.27,31.4,31.2,31.25,172700.0,22.8144,22.9092,22.7633,22.7998,172700.0
2010-07-02 13:30:00,31.25,31.38,31.21,31.3,133200.0,22.7998,22.8946,22.7706,22.8363,133200.0
2010-07-02 14:00:00,31.29,31.34,31.1,31.11,139700.0,22.829,22.8655,22.6904,22.6977,139700.0
2010-07-02 14:30:00,31.11,31.15,30.99,31.09,132600.0,22.6977,22.7268,22.6101,22.6831,132600.0
2010-07-02 15:00:00,31.09,31.26,31.06,31.18,190700.0,22.6831,22.8071,22.6612,22.7487,190700.0
2010-07-02 15:30:00,31.18,31.38,31.11,31.12,420100.0,22.7487,22.8946,22.6977,22.705,420100.0
2010-07-06 09:30:00,31.84,32.73,31.7,32.45,435700.0,23.2303,23.8796,23.1281,23.6753,435700.0
2010-07-06 10:00:00,32.43,32.75,32.35,32.66,288800.0,23.6607,23.8942,23.6024,23.8285,288800.0
2010-07-06 10:30:00,32.66,32.66,32.11,32.13,236200.0,23.8285,23.8285,23.4273,23.4418,236200.0
2010-07-06 11:00:00,32.13,32.26,31.78,31.81,210600.0,23.4418,23.5367,23.1865,23.2084,210600.0
2010-07-06 11:30:00,31.81,31.92,31.67,31.71,134900.0,23.2084,23.2886,23.1062,23.1354,134900.0
2010-07-06 12:00:00,31.72,31.82,31.4,31.43,146500.0,23.1427,23.2157,22.9092,22.9311,146500.0
2010-07-06 12:30:00,31.42,31.47,31.22,31.25,157900.0,22.9238,22.9603,22.7779,22.7998,157900.0
2010-07-06 13:00:00,31.26,31.49,31.26,31.43,170200.0,22.8071,22.9749,22.8071,22.9311,170200.0
2010-07-06 13:30:00,31.43,31.46,30.99,30.99,175500.0,22.9311,22.953,22.6101,22.6101,175500.0
2010-07-06 14:00:00,31.0,31.07,30.74,30.91,395300.0,22.6174,22.6685,22.4277,22.5517,395300.0
2010-07-06 14:30:00,30.91,31.1,30.83,30.84,196000.0,22.5517,22.6904,22.4934,22.5007,196000.0
2010-07-06 15:00:00,30.84,30.92,30.56,30.67,414300.0,22.5007,22.559,22.2964,22.3766,414300.0
2010-07-06 15:30:00,30.66,30.8,30.56,30.7,1021800.0,22.3693,22.4715,22.2964,22.3985,1021800.0
2010-07-07 09:30:00,31.18,31.59,30.88,31.57,395700.0,22.7487,23.0479,22.5298,23.0333,395700.0
2010-07-07 10:00:00,31.57,31.91,31.54,31.55,523100.0,23.0333,23.2813,23.0114,23.0187,523100.0
2010-07-07 10:30:00,31.55,32.34,31.55,32.23,322000.0,23.0187,23.5951,23.0187,23.5148,322000.0
2010-07-07 11:00:00,32.23,32.24,31.68,31.82,284400.0,23.5148,23.5221,23.1135,23.2157,284400.0
2010-07-07 11:30:00,31.82,32.0,31.62,31.72,188300.0,23.2157,23.347,23.0697,23.1427,188300.0
2010-07-07 12:00:00,31.75,32.03,31.71,32.03,198600.0,23.1646,23.3689,23.1354,23.3689,198600.0
2010-07-07 12:30:00,32.03,32.09,31.91,31.96,304800.0,23.3689,23.4127,23.2813,23.3178,304800.0
2010-07-07 13:00:00,31.97,32.35,31.93,32.31,207300.0,23.3251,23.6024,23.2959,23.5732,207300.0
2010-07-07 13:30:00,32.31,32.51,32.24,32.42,294300.0,23.5732,23.7191,23.5221,23.6534,294300.0
2010-07-07 14:00:00,32.44,32.66,32.43,32.52,193900.0,23.668,23.8285,23.6607,23.7264,193900.0
2010-07-07 14:30:00,32.52,32.56,32.36,32.55,211600.0,23.7264,23.7556,23.6096,23.7483,211600.0
2010-07-07 15:00:00,32.56,32.74,32.43,32.73,264800.0,23.7556,23.8869,23.6607,23.8796,264800.0
2010-07-07 15:30:00,32.72,32.94,32.67,32.89,886300.0,23.8723,24.0328,23.8358,23.9963,886300.0
2010-07-08 09:30:00,35.76,36.29,34.86,35.35,3106700.0,26.0903,26.477,25.4336,25.7911,3106700.0
2010-07-08 10:00:00,35.34,36.13,35.26,36.13,1595100.0,25.7838,26.3602,25.7255,26.3602,1595100.0
2010-07-08 10:30:00,36.12,36.37,35.8,36.11,1230500.0,26.3529,26.5353,26.1195,26.3456,1230500.0
2010-07-08 11:00:00,36.11,36.11,35.64,35.75,580300.0,26.3456,26.3456,26.0027,26.083,580300.0
2010-07-08 11:30:00,35.75,35.95,35.45,35.48,413500.0,26.083,26.2289,25.8641,25.886,413500.0
2010-07-08 12:00:00,35.49,35.59,35.25,35.34,495800.0,25.8933,25.9662,25.7182,25.7838,495800.0
2010-07-08 12:30:00,35.33,35.34,35.03,35.09,620100.0,25.7765,25.7838,25.5577,25.6014,620100.0
2010-07-08 13:00:00,35.08,35.56,35.04,35.45,377100.0,25.5941,25.9443,25.565,25.8641,377100.0
2010-07-08 13:30:00,35.46,35.55,35.19,35.29,233300.0,25.8714,25.9371,25.6744,25.7474,233300.0
2010-07-08 14:00:00,35.29,35.32,34.92,35.08,400500.0,25.7474,25.7692,25.4774,25.5941,400500.0
2010-07-08 14:30:00,35.07,35.3,34.99,35.19,328100.0,25.5868,25.7547,25.5285,25.6744,328100.0
2010-07-08 15:00:00,35.18,35.29,34.94,35.29,577100.0,25.6671,25.7474,25.492,25.7474,577100.0
2010-07-08 15:30:00,35.28,35.58,35.27,35.47,991300.0,25.7401,25.9589,25.7328,25.8787,991300.0
2010-07-09 09:30:00,35.35,35.63,35.03,35.49,391400.0,25.7911,25.9954,25.5577,25.8933,391400.0
2010-07-09 10:00:00,35.48,36.1,35.47,36.0,562500.0,25.886,26.3383,25.8787,26.2654,562500.0
2010-07-09 10:30:00,36.0,36.13,35.7,35.72,256700.0,26.2654,26.3602,26.0465,26.0611,256700.0
2010-07-09 11:00:00,35.72,35.8,35.43,35.71,272200.0,26.0611,26.1195,25.8495,26.0538,272200.0
2010-07-09 11:30:00,35.7,35.79,35.6,35.63,86200.0,26.0465,26.1122,25.9735,25.9954,86200.0
2010-07-09 12:00:00,35.63,36.09,35.62,36.0,270900.0,25.9954,26.331,25.9881,26.2654,270900.0
2010-07-09 12:30:00,36.0,36.11,35.95,36.04,242000.0,26.2654,26.3456,26.2289,26.2946,242000.0
2010-07-09 13:00:00,36.03,36.09,35.93,35.99,139600.0,26.2873,26.331,26.2143,26.2581,139600.0
2010-07-09 13:30:00,35.99,36.12,35.92,36.1,183500.0,26.2581,26.3529,26.207,26.3383,183500.0
2010-07-09 14:00:00,36.09,36.1,35.9,35.97,127400.0,26.331,26.3383,26.1924,26.2435,127400.0
2010-07-09 14:30:00,35.96,36.12,35.9,36.06,131500.0,26.2362,26.3529,26.1924,26.3091,131500.0
2010-07-09 15:00:00,36.06,36.1,35.9,35.95,198800.0,26.3091,26.3383,26.1924,26.2289,198800.0
2010-07-09 15:30:00,35.95,36.13,35.92,36.08,524700.0,26.2289,26.3602,26.207,26.3237,524700.0
2010-07-12 09:30:00,35.84,36.55,35.84,36.52,328900.0,26.1486,26.6666,26.1486,26.6448,328900.0
2010-07-12 10:00:00,36.53,36.59,35.88,35.93,279100.0,26.6521,26.6958,26.1778,26.2143,279100.0
2010-07-12 10:30:00,35.93,36.0,35.67,35.76,214500.0,26.2143,26.2654,26.0246,26.0903,214500.0
2010-07-12 11:00:00,35.76,35.76,35.46,35.58,139200.0,26.0903,26.0903,25.8714,25.9589,139200.0
2010-07-12 11:30:00,35.58,35.65,35.34,35.36,120500.0,25.9589,26.01,25.7838,25.7984,120500.0
2010-07-12 12:00:00,35.37,35.71,35.37,35.56,105200.0,25.8057,26.0538,25.8057,25.9443,105200.0
2010-07-12 12:30:00,35.56,35.78,35.48,35.49,84800.0,25.9443,26.1049,25.886,25.8933,84800.0
2010-07-12 13:00:00,35.5,35.67,35.42,35.6,99400.0,25.9006,26.0246,25.8422,25.9735,99400.0
2010-07-12 13:30:00,35.6,35.69,35.45,35.6,192400.0,25.9735,26.0392,25.8641,25.9735,192400.0
2010-07-12 14:00:00,35.6,35.66,35.49,35.65,181300.0,25.9735,26.0173,25.8933,26.01,181300.0
2010-07-12 14:30:00,35.65,35.8,35.55,35.7,177600.0,26.01,26.1195,25.9371,26.0465,177600.0
2010-07-12 15:00:00,35.71,35.84,35.58,35.75,208700.0,26.0538,26.1486,25.9589,26.083,208700.0
2010-07-12 15:30:00,35.75,35.89,35.67,35.82,481600.0,26.083,26.1851,26.0246,26.134,481600.0
2010-07-13 09:30:00,36.36,36.42,35.41,35.57,429200.0,26.528,26.5718,25.8349,25.9516,429200.0
2010-07-13 10:00:00,35.57,36.18,35.54,36.14,280600.0,25.9516,26.3967,25.9298,26.3675,280600.0
2010-07-13 10:30:00,36.14,36.24,35.94,36.15,220500.0,26.3675,26.4405,26.2216,26.3748,220500.0
2010-07-13 11:00:00,36.15,36.47,36.14,36.35,127100.0,26.3748,26.6083,26.3675,26.5207,127100.0
2010-07-13 11:30:00,36.34,36.65,36.33,36.47,140000.0,26.5134,26.7396,26.5061,26.6083,140000.0
2010-07-13 12:00:00,36.46,36.51,36.33,36.5,136800.0,26.601,26.6375,26.5061,26.6302,136800.0
2010-07-13 12:30:00,36.5,36.54,36.22,36.23,92400.0,26.6302,26.6593,26.4259,26.4332,92400.0
2010-07-13 13:00:00,36.23,36.33,36.03,36.14,96400.0,26.4332,26.5061,26.2873,26.3675,96400.0
2010-07-13 13:30:00,36.14,36.21,36.01,36.03,87300.0,26.3675,26.4186,26.2727,26.2873,87300.0
2010-07-13 14:00:00,36.04,36.19,36.01,36.08,108300.0,26.2946,26.404,26.2727,26.3237,108300.0
2010-07-13 14:30:00,36.09,36.16,36.05,36.09,142800.0,26.331,26.3821,26.3018,26.331,142800.0
2010-07-13 15:00:00,36.1,36.42,36.1,36.41,199400.0,26.3383,26.5718,26.3383,26.5645,199400.0
2010-07-13 15:30:00,36.41,36.42,36.18,36.2,544500.0,26.5645,26.5718,26.3967,26.4113,544500.0
2010-07-14 09:30:00,36.04,36.05,35.51,35.63,174800.0,26.2946,26.3018,25.9079,25.9954,174800.0
2010-07-14 10:00:00,35.63,35.67,35.36,35.54,250200.0,25.9954,26.0246,25.7984,25.9298,250200.0
2010-07-14 10:30:00,35.55,35.76,35.52,35.65,125800.0,25.9371,26.0903,25.9152,26.01,125800.0
2010-07-14 11:00:00,35.66,35.92,35.6,35.84,82600.0,26.0173,26.207,25.9735,26.1486,82600.0
2010-07-14 11:30:00,35.84,36.1,35.84,36.0,94500.0,26.1486,26.3383,26.1486,26.2654,94500.0
2010-07-14 12:00:00,36.01,36.09,35.94,36.06,30900.0,26.2727,26.331,26.2216,26.3091,30900.0
2010-07-14 12:30:00,36.05,36.09,35.91,35.98,40100.0,26.3018,26.331,26.1997,26.2508,40100.0
2010-07-14 13:00:00,35.99,36.03,35.87,35.98,80800.0,26.2581,26.2873,26.1705,26.2508,80800.0
2010-07-14 13:30:00,36.0,36.03,35.71,35.85,72200.0,26.2654,26.2873,26.0538,26.1559,72200.0
2010-07-14 14:00:00,35.82,35.84,35.52,35.55,147400.0,26.134,26.1486,25.9152,25.9371,147400.0
2010-07-14 14:30:00,35.57,35.81,35.52,35.78,119400.0,25.9516,26.1267,25.9152,26.1049,119400.0
2010-07-14 15:00:00,35.81,35.95,35.67,35.85,93900.0,26.1267,26.2289,26.0246,26.1559,93900.0
2010-07-14 15:30:00,35.84,35.93,35.68,35.93,324000.0,26.1486,26.2143,26.0319,26.2143,324000.0
2010-07-15 09:30:00,35.94,36.14,35.6,35.74,147600.0,26.2216,26.3675,25.9735,26.0757,147600.0
2010-07-15 10:00:00,35.74,35.74,34.97,35.11,359500.0,26.0757,26.0757,25.5139,25.616,359500.0
2010-07-15 10:30:00,35.1,35.11,34.92,35.0,235500.0,25.6087,25.616,25.4774,25.5358,235500.0
2010-07-15 11:00:00,35.02,35.19,34.9,35.1,152400.0,25.5504,25.6744,25.4628,25.6087,152400.0
2010-07-15 11:30:00,35.11,35.12,34.9,34.91,126300.0,25.616,25.6233,25.4628,25.4701,126300.0
2010-07-15 12:00:00,34.92,34.96,34.73,34.84,171900.0,25.4774,25.5066,25.3388,25.419,171900.0
2010-07-15 12:30:00,34.85,34.87,34.72,34.74,121000.0,25.4263,25.4409,25.3315,25.3461,121000.0
2010-07-15 13:00:00,34.74,35.36,34.74,35.26,201900.0,25.3461,25.7984,25.3461,25.7255,201900.0
2010-07-15 13:30:00,35.25,35.38,35.21,35.33,95200.0,25.7182,25.813,25.689,25.7765,95200.0
2010-07-15 14:00:00,35.32,35.5,35.14,35.5,136200.0,25.7692,25.9006,25.6379,25.9006,136200.0
2010-07-15 14:30:00,35.5,35.56,35.32,35.37,128300.0,25.9006,25.9443,25.7692,25.8057,128300.0
2010-07-15 15:00:00,35.37,35.43,35.08,35.27,274500.0,25.8057,25.8495,25.5941,25.7328,274500.0
2010-07-15 15:30:00,35.27,35.55,35.22,35.3,1122200.0,25.7328,25.9371,25.6963,25.7547,1122200.0
2010-07-16 09:30:00,35.1,35.19,33.97,33.99,403800.0,25.6087,25.6744,24.7843,24.7989,403800.0
2010-07-16 10:00:00,33.99,34.04,33.78,33.96,445900.0,24.7989,24.8354,24.6457,24.777,445900.0
2010-07-16 10:30:00,33.96,34.03,33.81,34.0,226500.0,24.777,24.8281,24.6676,24.8062,226500.0
2010-07-16 11:00:00,33.98,34.03,33.59,33.64,175600.0,24.7916,24.8281,24.507,24.5435,175600.0
2010-07-16 11:30:00,33.67,33.71,33.37,33.38,256600.0,24.5654,24.5946,24.3465,24.3538,256600.0
2010-07-16 12:00:00,33.38,33.47,33.08,33.13,336500.0,24.3538,24.4195,24.135,24.1714,336500.0
2010-07-16 12:30:00,33.12,33.24,33.06,33.11,197100.0,24.1641,24.2517,24.1204,24.1568,197100.0
2010-07-16 13:00:00,33.12,33.2,33.05,33.08,220600.0,24.1641,24.2225,24.1131,24.135,220600.0
2010-07-16 13:30:00,33.07,33.24,33.0,33.16,265800.0,24.1277,24.2517,24.0766,24.1933,265800.0
2010-07-16 14:00:00,33.14,33.21,33.05,33.13,223500.0,24.1787,24.2298,24.1131,24.1714,223500.0
2010-07-16 14:30:00,33.14,33.17,32.97,33.0,223900.0,24.1787,24.2006,24.0547,24.0766,223900.0
2010-07-16 15:00:00,33.0,33.16,32.98,33.12,501400.0,24.0766,24.1933,24.062,24.1641,501400.0
2010-07-16 15:30:00,33.12,33.29,33.1,33.26,1237800.0,24.1641,24.2882,24.1495,24.2663,1237800.0
2010-07-19 09:30:00,33.55,33.99,33.41,33.83,200700.0,24.4779,24.7989,24.3757,24.6822,200700.0
2010-07-19 10:00:00,33.83,33.95,33.3,33.32,230600.0,24.6822,24.7697,24.2955,24.3101,230600.0
2010-07-19 10:30:00,33.28,33.52,33.18,33.44,179300.0,24.2809,24.456,24.2079,24.3976,179300.0
2010-07-19 11:00:00,33.43,33.7,33.39,33.62,109200.0,24.3903,24.5873,24.3611,24.5289,109200.0
2010-07-19 11:30:00,33.62,33.86,33.52,33.84,102700.0,24.5289,24.704,24.456,24.6894,102700.0
2010-07-19 12:00:00,33.82,33.84,33.59,33.72,114800.0,24.6749,24.6894,24.507,24.6019,114800.0
2010-07-19 12:30:00,33.7,33.91,33.64,33.69,106800.0,24.5873,24.7405,24.5435,24.58,106800.0
2010-07-19 13:00:00,33.69,33.72,33.46,33.5,97200.0,24.58,24.6019,24.4122,24.4414,97200.0
2010-07-19 13:30:00,33.49,33.57,33.27,33.28,95800.0,24.4341,24.4925,24.2736,24.2809,95800.0
2010-07-19 14:00:00,33.29,33.48,33.29,33.4,91200.0,24.2882,24.4268,24.2882,24.3684,91200.0
2010-07-19 14:30:00,33.42,33.66,33.39,33.53,92000.0,24.383,24.5581,24.3611,24.4633,92000.0
2010-07-19 15:00:00,33.54,33.75,33.43,33.46,179300.0,24.4706,24.6238,24.3903,24.4122,179300.0
2010-07-19 15:30:00,33.46,33.61,33.4,33.56,566400.0,24.4122,24.5216,24.3684,24.4852,566400.0
2010-07-20 09:30:00,32.81,33.74,32.61,33.67,311800.0,23.938,24.6165,23.792,24.5654,311800.0
2010-07-20 10:00:00,33.65,33.65,33.25,33.51,113600.0,24.5508,24.5508,24.259,24.4487,113600.0
2010-07-20 10:30:00,33.48,33.55,33.35,33.49,159900.0,24.4268,24.4779,24.3319,24.4341,159900.0
2010-07-20 11:00:00,33.5,33.75,33.47,33.64,151700.0,24.4414,24.6238,24.4195,24.5435,151700.0
2010-07-20 11:30:00,33.65,33.7,33.5,33.51,112100.0,24.5508,24.5873,24.4414,24.4487,112100.0
2010-07-20 12:00:00,33.51,33.61,33.35,33.4,55900.0,24.4487,24.5216,24.3319,24.3684,55900.0
2010-07-20 12:30:00,33.4,33.57,33.39,33.55,46000.0,24.3684,24.4925,24.3611,24.4779,46000.0
2010-07-20 13:00:00,33.56,33.71,33.56,33.65,153400.0,24.4852,24.5946,24.4852,24.5508,153400.0
2010-07-20 13:30:00,33.64,34.3,33.62,34.29,256100.0,24.5435,25.0251,24.5289,25.0178,256100.0
2010-07-20 14:00:00,34.3,34.3,33.88,33.99,185000.0,25.0251,25.0251,24.7186,24.7989,185000.0
2010-07-20 14:30:00,33.99,34.12,33.9,33.97,242200.0,24.7989,24.8937,24.7332,24.7843,242200.0
2010-07-20 15:00:00,33.98,34.4,33.92,34.4,194700.0,24.7916,25.098,24.7478,25.098,194700.0
2010-07-20 15:30:00,34.39,34.59,34.3,34.51,764700.0,25.0907,25.2366,25.0251,25.1783,764700.0
2010-07-21 09:30:00,34.7,34.77,34.1,34.33,256700.0,25.3169,25.368,24.8791,25.0469,256700.0
2010-07-21 10:00:00,34.3,34.73,34.05,34.73,198500.0,25.0251,25.3388,24.8427,25.3388,198500.0
2010-07-21 10:30:00,34.72,34.9,34.58,34.76,214300.0,25.3315,25.4628,25.2293,25.3607,214300.0
2010-07-21 11:00:00,34.75,34.75,34.34,34.41,100700.0,25.3534,25.3534,25.0542,25.1053,100700.0
2010-07-21 11:30:00,34.39,34.52,34.26,34.39,105100.0,25.0907,25.1856,24.9959,25.0907,105100.0
2010-07-21 12:00:00,34.38,34.62,34.36,34.62,70600.0,25.0834,25.2585,25.0688,25.2585,70600.0
2010-07-21 12:30:00,34.61,34.81,34.59,34.62,87600.0,25.2512,25.3972,25.2366,25.2585,87600.0
2010-07-21 13:00:00,34.63,34.88,34.61,34.74,89800.0,25.2658,25.4482,25.2512,25.3461,89800.0
2010-07-21 13:30:00,34.74,34.86,34.69,34.7,55700.0,25.3461,25.4336,25.3096,25.3169,55700.0
2010-07-21 14:00:00,34.7,34.74,34.11,34.21,191600.0,25.3169,25.3461,24.8864,24.9594,191600.0
2010-07-21 14:30:00,34.19,34.29,33.87,33.93,121200.0,24.9448,25.0178,24.7113,24.7551,121200.0
2010-07-21 15:00:00,33.92,34.26,33.85,33.98,164000.0,24.7478,24.9959,24.6967,24.7916,164000.0
2010-07-21 15:30:00,33.98,34.13,33.88,34.01,416000.0,24.7916,24.901,24.7186,24.8135,416000.0
2010-07-22 09:30:00,34.54,35.16,34.54,35.1,197400.0,25.2002,25.6525,25.2002,25.6087,197400.0
2010-07-22 10:00:00,35.08,35.51,35.08,35.32,226300.0,25.5941,25.9079,25.5941,25.7692,226300.0
2010-07-22 10:30:00,35.32,35.52,35.25,35.35,159100.0,25.7692,25.9152,25.7182,25.7911,159100.0
2010-07-22 11:00:00,35.35,35.59,35.35,35.54,181100.0,25.7911,25.9662,25.7911,25.9298,181100.0
2010-07-22 11:30:00,35.52,35.58,35.19,35.24,138100.0,25.9152,25.9589,25.6744,25.7109,138100.0
2010-07-22 12:00:00,35.23,35.36,35.17,35.36,96000.0,25.7036,25.7984,25.6598,25.7984,96000.0
2010-07-22 12:30:00,35.37,35.56,35.33,35.53,75300.0,25.8057,25.9443,25.7765,25.9225,75300.0
2010-07-22 13:00:00,35.53,35.63,35.49,35.55,85400.0,25.9225,25.9954,25.8933,25.9371,85400.0
2010-07-22 13:30:00,35.54,35.61,35.53,35.56,69900.0,25.9298,25.9808,25.9225,25.9443,69900.0
2010-07-22 14:00:00,35.56,35.96,35.56,35.95,176300.0,25.9443,26.2362,25.9443,26.2289,176300.0
2010-07-22 14:30:00,35.95,35.98,35.8,35.96,179000.0,26.2289,26.2508,26.1195,26.2362,179000.0
2010-07-22 15:00:00,35.96,36.1,35.86,36.03,307500.0,26.2362,26.3383,26.1632,26.2873,307500.0
2010-07-22 15:30:00,36.03,36.07,35.66,35.9,778500.0,26.2873,26.3164,26.0173,26.1924,778500.0
2010-07-23 09:30:00,35.95,36.34,35.47,35.75,166600.0,26.2289,26.5134,25.8787,26.083,166600.0
2010-07-23 10:00:00,35.75,36.11,35.71,35.95,120600.0,26.083,26.3456,26.0538,26.2289,120600.0
2010-07-23 10:30:00,35.95,36.11,35.69,35.69,169500.0,26.2289,26.3456,26.0392,26.0392,169500.0
2010-07-23 11:00:00,35.7,35.95,35.7,35.92,95000.0,26.0465,26.2289,26.0465,26.207,95000.0
2010-07-23 11:30:00,35.9,36.23,35.89,36.16,128600.0,26.1924,26.4332,26.1851,26.3821,128600.0
2010-07-23 12:00:00,36.17,36.3,35.81,35.91,178400.0,26.3894,26.4842,26.1267,26.1997,178400.0
2010-07-23 12:30:00,35.94,35.97,35.72,35.97,72200.0,26.2216,26.2435,26.0611,26.2435,72200.0
2010-07-23 13:00:00,35.93,36.46,35.77,36.46,192200.0,26.2143,26.601,26.0976,26.601,192200.0
2010-07-23 13:30:00,36.46,36.72,36.44,36.65,191400.0,26.601,26.7907,26.5864,26.7396,191400.0
2010-07-23 14:00:00,36.65,36.81,36.57,36.76,242400.0,26.7396,26.8563,26.6812,26.8199,242400.0
2010-07-23 14:30:00,36.77,36.96,36.73,36.86,196000.0,26.8272,26.9658,26.798,26.8928,196000.0
2010-07-23 15:00:00,36.87,36.94,36.8,36.94,238300.0,26.9001,26.9512,26.849,26.9512,238300.0
2010-07-23 15:30:00,36.93,36.96,36.6,36.82,542500.0,26.9439,26.9658,26.7031,26.8636,542500.0
2010-07-26 09:30:00,36.69,37.12,36.69,36.8,251700.0,26.7688,27.0825,26.7688,26.849,251700.0
2010-07-26 10:00:00,36.82,37.33,36.78,37.15,174200.0,26.8636,27.2357,26.8345,27.1044,174200.0
2010-07-26 10:30:00,37.16,37.37,36.98,37.19,126700.0,27.1117,27.2649,26.9804,27.1336,126700.0
2010-07-26 11:00:00,37.21,37.6,37.19,37.6,146600.0,27.1482,27.4327,27.1336,27.4327,146600.0
2010-07-26 11:30:00,37.6,37.7,37.53,37.59,196300.0,27.4327,27.5057,27.3816,27.4254,196300.0
2010-07-26 12:00:00,37.6,37.9,37.56,37.89,206200.0,27.4327,27.6516,27.4035,27.6443,206200.0
2010-07-26 12:30:00,37.88,37.95,37.76,37.92,193300.0,27.637,27.6881,27.5495,27.6662,193300.0
2010-07-26 13:00:00,37.93,37.99,37.87,37.95,152100.0,27.6735,27.7173,27.6297,27.6881,152100.0
2010-07-26 13:30:00,37.96,38.1,37.89,38.03,138500.0,27.6954,27.7975,27.6443,27.7464,138500.0
2010-07-26 14:00:00,38.03,38.1,37.94,37.94,188000.0,27.7464,27.7975,27.6808,27.6808,188000.0
2010-07-26 14:30:00,37.94,37.94,37.72,37.78,198400.0,27.6808,27.6808,27.5203,27.564,198400.0
2010-07-26 15:00:00,37.78,38.13,37.75,38.07,504000.0,27.564,27.8194,27.5422,27.7756,504000.0
2010-07-26 15:30:00,38.06,38.24,37.9,38.17,770400.0,27.7683,27.8997,27.6516,27.8486,770400.0
2010-07-27 09:30:00,38.43,38.8,37.99,37.99,377300.0,28.0383,28.3082,27.7173,27.7173,377300.0
2010-07-27 10:00:00,37.98,38.53,37.78,38.08,253400.0,27.71,28.1112,27.564,27.7829,253400.0
2010-07-27 10:30:00,38.1,38.13,37.76,37.83,127400.0,27.7975,27.8194,27.5495,27.6005,127400.0
2010-07-27 11:00:00,37.83,37.85,37.31,37.44,163400.0,27.6005,27.6151,27.2211,27.316,163400.0
2010-07-27 11:30:00,37.45,37.6,37.37,37.46,112100.0,27.3233,27.4327,27.2649,27.3306,112100.0
2010-07-27 12:00:00,37.48,37.82,37.43,37.74,110600.0,27.3452,27.5932,27.3087,27.5349,110600.0
2010-07-27 12:30:00,37.73,37.77,37.51,37.57,147000.0,27.5276,27.5567,27.3671,27.4108,147000.0
2010-07-27 13:00:00,37.56,37.59,37.13,37.13,73900.0,27.4035,27.4254,27.0898,27.0898,73900.0
2010-07-27 13:30:00,37.14,37.22,37.05,37.08,79500.0,27.0971,27.1555,27.0314,27.0533,79500.0
2010-07-27 14:00:00,37.07,37.26,37.03,37.14,113800.0,27.046,27.1847,27.0169,27.0971,113800.0
2010-07-27 14:30:00,37.16,37.19,36.92,37.04,106400.0,27.1117,27.1336,26.9366,27.0241,106400.0
2010-07-27 15:00:00,37.04,37.28,37.04,37.22,208000.0,27.0241,27.1992,27.0241,27.1555,208000.0
2010-07-27 15:30:00,37.23,37.24,36.92,37.0,471200.0,27.1628,27.1701,26.9366,26.995,471200.0
2010-07-28 09:30:00,36.83,37.15,36.44,36.8,156400.0,26.8709,27.1044,26.5864,26.849,156400.0
2010-07-28 10:00:00,36.8,36.89,36.47,36.58,103400.0,26.849,26.9147,26.6083,26.6885,103400.0
2010-07-28 10:30:00,36.57,36.77,36.44,36.72,93600.0,26.6812,26.8272,26.5864,26.7907,93600.0
2010-07-28 11:00:00,36.71,36.76,36.55,36.57,73300.0,26.7834,26.8199,26.6666,26.6812,73300.0
2010-07-28 11:30:00,36.57,36.64,36.46,36.58,92100.0,26.6812,26.7323,26.601,26.6885,92100.0
2010-07-28 12:00:00,36.57,36.73,36.51,36.57,80300.0,26.6812,26.798,26.6375,26.6812,80300.0
2010-07-28 12:30:00,36.56,36.72,36.48,36.71,58100.0,26.6739,26.7907,26.6156,26.7834,58100.0
2010-07-28 13:00:00,36.73,36.77,36.58,36.6,48900.0,26.798,26.8272,26.6885,26.7031,48900.0
2010-07-28 13:30:00,36.61,36.7,36.52,36.63,36300.0,26.7104,26.7761,26.6448,26.725,36300.0
2010-07-28 14:00:00,36.65,36.72,36.39,36.53,104400.0,26.7396,26.7907,26.5499,26.6521,104400.0
2010-07-28 14:30:00,36.52,36.58,36.37,36.4,75300.0,26.6448,26.6885,26.5353,26.5572,75300.0
2010-07-28 15:00:00,36.4,36.44,36.08,36.25,251000.0,26.5572,26.5864,26.3237,26.4478,251000.0
2010-07-28 15:30:00,36.24,36.48,36.22,36.39,414100.0,26.4405,26.6156,26.4259,26.5499,414100.0
2010-07-29 09:30:00,36.86,37.13,36.36,36.39,326700.0,26.8928,27.0898,26.528,26.5499,326700.0
2010-07-29 10:00:00,36.4,36.49,35.9,35.92,272200.0,26.5572,26.6229,26.1924,26.207,272200.0
2010-07-29 10:30:00,35.9,35.9,35.66,35.78,249000.0,26.1924,26.1924,26.0173,26.1049,249000.0
2010-07-29 11:00:00,35.79,35.94,35.55,35.61,328800.0,26.1122,26.2216,25.9371,25.9808,328800.0
2010-07-29 11:30:00,35.59,36.04,35.53,35.86,283300.0,25.9662,26.2946,25.9225,26.1632,283300.0
2010-07-29 12:00:00,35.85,35.9,35.7,35.83,108800.0,26.1559,26.1924,26.0465,26.1413,108800.0
2010-07-29 12:30:00,35.83,35.91,35.66,35.91,75000.0,26.1413,26.1997,26.0173,26.1997,75000.0
2010-07-29 13:00:00,35.95,36.34,35.89,36.33,146300.0,26.2289,26.5134,26.1851,26.5061,146300.0
2010-07-29 13:30:00,36.33,36.47,36.25,36.35,79000.0,26.5061,26.6083,26.4478,26.5207,79000.0
2010-07-29 14:00:00,36.35,36.58,36.3,36.53,148600.0,26.5207,26.6885,26.4842,26.6521,148600.0
2010-07-29 14:30:00,36.53,36.74,36.44,36.64,132000.0,26.6521,26.8053,26.5864,26.7323,132000.0
2010-07-29 15:00:00,36.65,36.75,36.5,36.67,160800.0,26.7396,26.8126,26.6302,26.7542,160800.0
2010-07-29 15:30:00,36.67,36.71,36.32,36.43,464100.0,26.7542,26.7834,26.4988,26.5791,464100.0
2010-07-30 09:30:00,35.93,36.33,35.51,36.13,298100.0,26.2143,26.5061,25.9079,26.3602,298100.0
2010-07-30 10:00:00,36.14,36.24,35.67,35.83,291800.0,26.3675,26.4405,26.0246,26.1413,291800.0
2010-07-30 10:30:00,35.82,36.34,35.82,36.32,148100.0,26.134,26.5134,26.134,26.4988,148100.0
2010-07-30 11:00:00,36.3,36.43,36.02,36.03,54900.0,26.4842,26.5791,26.28,26.2873,54900.0
2010-07-30 11:30:00,36.06,36.25,35.98,36.18,46500.0,26.3091,26.4478,26.2508,26.3967,46500.0
2010-07-30 12:00:00,36.18,36.47,36.17,36.44,130700.0,26.3967,26.6083,26.3894,26.5864,130700.0
2010-07-30 12:30:00,36.43,36.55,36.38,36.49,66800.0,26.5791,26.6666,26.5426,26.6229,66800.0
2010-07-30 13:00:00,36.49,36.51,36.23,36.28,93000.0,26.6229,26.6375,26.4332,26.4697,93000.0
2010-07-30 13:30:00,36.26,36.36,36.12,36.19,124900.0,26.4551,26.528,26.3529,26.404,124900.0
2010-07-30 14:00:00,36.18,36.55,36.1,36.44,109500.0,26.3967,26.6666,26.3383,26.5864,109500.0
2010-07-30 14:30:00,36.44,36.61,36.37,36.54,138700.0,26.5864,26.7104,26.5353,26.6593,138700.0
2010-07-30 15:00:00,36.55,36.98,36.5,36.88,211200.0,26.6666,26.9804,26.6302,26.9074,211200.0
2010-07-30 15:30:00,36.9,37.08,36.77,36.94,613200.0,26.922,27.0533,26.8272,26.9512,613200.0
2010-08-02 09:30:00,37.96,38.46,37.71,37.94,424100.0,27.6954,28.0602,27.513,27.6808,424100.0
2010-08-02 10:00:00,37.93,38.41,37.76,38.0,270900.0,27.6735,28.0237,27.5495,27.7246,270900.0
2010-08-02 10:30:00,38.0,38.27,37.98,38.22,142100.0,27.7246,27.9215,27.71,27.8851,142100.0
2010-08-02 11:00:00,38.2,38.46,38.16,38.34,273100.0,27.8705,28.0602,27.8413,27.9726,273100.0
2010-08-02 11:30:00,38.36,38.5,38.34,38.5,131100.0,27.9872,28.0894,27.9726,28.0894,131100.0
2010-08-02 12:00:00,38.5,38.68,38.34,38.42,162100.0,28.0894,28.2207,27.9726,28.031,162100.0
2010-08-02 12:30:00,38.4,38.43,38.28,38.38,65800.0,28.0164,28.0383,27.9288,28.0018,65800.0
2010-08-02 13:00:00,38.37,38.42,38.32,38.38,56900.0,27.9945,28.031,27.958,28.0018,56900.0
2010-08-02 13:30:00,38.38,38.83,38.33,38.81,255500.0,28.0018,28.3301,27.9653,28.3155,255500.0
2010-08-02 14:00:00,38.81,38.86,38.56,38.61,407900.0,28.3155,28.352,28.1331,28.1696,407900.0
2010-08-02 14:30:00,38.61,38.88,38.6,38.73,215800.0,28.1696,28.3666,28.1623,28.2572,215800.0
2010-08-02 15:00:00,38.73,38.92,38.69,38.81,270600.0,28.2572,28.3958,28.228,28.3155,270600.0
2010-08-02 15:30:00,38.82,38.91,38.63,38.85,905400.0,28.3228,28.3885,28.1842,28.3447,905400.0
2010-08-03 09:30:00,38.7,38.83,37.74,38.0,537700.0,28.2353,28.3301,27.5349,27.7246,537700.0
2010-08-03 10:00:00,38.0,38.11,37.48,37.99,378500.0,27.7246,27.8048,27.3452,27.7173,378500.0
2010-08-03 10:30:00,37.97,38.31,37.87,38.08,280000.0,27.7027,27.9507,27.6297,27.7829,280000.0
2010-08-03 11:00:00,38.07,38.09,37.85,37.93,214800.0,27.7756,27.7902,27.6151,27.6735,214800.0
2010-08-03 11:30:00,37.93,38.37,37.93,38.32,171300.0,27.6735,27.9945,27.6735,27.958,171300.0
2010-08-03 12:00:00,38.32,38.37,38.07,38.17,151700.0,27.958,27.9945,27.7756,27.8486,151700.0
2010-08-03 12:30:00,38.16,38.29,38.12,38.17,101600.0,27.8413,27.9361,27.8121,27.8486,101600.0
2010-08-03 13:00:00,38.16,38.2,38.04,38.1,71400.0,27.8413,27.8705,27.7537,27.7975,71400.0
2010-08-03 13:30:00,38.1,38.1,37.87,37.88,150500.0,27.7975,27.7975,27.6297,27.637,150500.0
2010-08-03 14:00:00,37.87,38.05,37.84,38.01,141000.0,27.6297,27.761,27.6078,27.7319,141000.0
2010-08-03 14:30:00,38.01,38.15,37.99,38.02,116600.0,27.7319,27.834,27.7173,27.7391,116600.0
2010-08-03 15:00:00,38.04,38.19,37.96,38.05,200700.0,27.7537,27.8632,27.6954,27.761,200700.0
2010-08-03 15:30:00,38.04,38.14,37.96,38.13,542500.0,27.7537,27.8267,27.6954,27.8194,542500.0
2010-08-04 09:30:00,38.14,38.83,38.14,38.65,307300.0,27.8267,28.3301,27.8267,28.1988,307300.0
2010-08-04 10:00:00,38.69,39.05,38.25,38.5,314400.0,28.228,28.4906,27.907,28.0894,314400.0
2010-08-04 10:30:00,38.52,38.83,38.25,38.67,347400.0,28.1039,28.3301,27.907,28.2134,347400.0
2010-08-04 11:00:00,38.66,38.84,38.6,38.61,154600.0,28.2061,28.3374,28.1623,28.1696,154600.0
2010-08-04 11:30:00,38.61,38.73,38.54,38.6,132000.0,28.1696,28.2572,28.1185,28.1623,132000.0
2010-08-04 12:00:00,38.6,39.05,38.54,38.99,197300.0,28.1623,28.4906,28.1185,28.4469,197300.0
2010-08-04 12:30:00,38.98,39.01,38.84,38.87,88200.0,28.4396,28.4614,28.3374,28.3593,88200.0
2010-08-04 13:00:00,38.88,38.89,38.35,38.41,237500.0,28.3666,28.3739,27.9799,28.0237,237500.0
2010-08-04 13:30:00,38.42,38.56,38.36,38.5,87300.0,28.031,28.1331,27.9872,28.0894,87300.0
2010-08-04 14:00:00,38.5,38.65,38.47,38.57,118200.0,28.0894,28.1988,28.0675,28.1404,118200.0
2010-08-04 14:30:00,38.57,38.63,38.45,38.51,172400.0,28.1404,28.1842,28.0529,28.0966,172400.0
2010-08-04 15:00:00,38.52,38.75,38.41,38.74,365100.0,28.1039,28.2718,28.0237,28.2645,365100.0
2010-08-04 15:30:00,38.73,38.89,38.66,38.8,800600.0,28.2572,28.3739,28.2061,28.3082,800600.0
2010-08-05 09:30:00,38.67,39.86,37.75,39.76,993100.0,28.2134,29.0816,27.5422,29.0086,993100.0
2010-08-05 10:00:00,39.75,40.22,39.57,39.74,533700.0,29.0013,29.3443,28.87,28.994,533700.0
2010-08-05 10:30:00,39.75,40.31,39.74,40.02,303100.0,29.0013,29.4099,28.994,29.1983,303100.0
2010-08-05 11:00:00,40.02,40.03,39.61,39.75,267100.0,29.1983,29.2056,28.8992,29.0013,267100.0
2010-08-05 11:30:00,39.74,39.77,39.54,39.57,190700.0,28.994,29.0159,28.8481,28.87,190700.0
2010-08-05 12:00:00,39.57,39.63,39.31,39.34,205600.0,28.87,28.9138,28.6803,28.7022,205600.0
2010-08-05 12:30:00,39.36,39.37,38.88,39.02,441100.0,28.7168,28.7241,28.3666,28.4687,441100.0
2010-08-05 13:00:00,39.02,39.33,39.02,39.33,114300.0,28.4687,28.6949,28.4687,28.6949,114300.0
2010-08-05 13:30:00,39.32,39.49,39.22,39.49,266800.0,28.6876,28.8117,28.6147,28.8117,266800.0
2010-08-05 14:00:00,39.49,39.52,39.4,39.49,82400.0,28.8117,28.8335,28.746,28.8117,82400.0
2010-08-05 14:30:00,39.49,39.56,39.38,39.41,145300.0,28.8117,28.8627,28.7314,28.7533,145300.0
2010-08-05 15:00:00,39.41,39.67,39.4,39.55,123400.0,28.7533,28.943,28.746,28.8554,123400.0
2010-08-05 15:30:00,39.56,39.63,39.42,39.55,417800.0,28.8627,28.9138,28.7606,28.8554,417800.0
2010-08-06 09:30:00,38.64,38.93,38.21,38.93,612300.0,28.1915,28.4031,27.8778,28.4031,612300.0
2010-08-06 10:00:00,38.93,38.96,38.5,38.55,188000.0,28.4031,28.425,28.0894,28.1258,188000.0
2010-08-06 10:30:00,38.56,38.74,37.99,38.1,489600.0,28.1331,28.2645,27.7173,27.7975,489600.0
2010-08-06 11:00:00,38.1,38.65,38.04,38.65,226600.0,27.7975,28.1988,27.7537,28.1988,226600.0
2010-08-06 11:30:00,38.64,38.8,38.57,38.61,89700.0,28.1915,28.3082,28.1404,28.1696,89700.0
2010-08-06 12:00:00,38.59,38.64,38.38,38.38,69200.0,28.155,28.1915,28.0018,28.0018,69200.0
2010-08-06 12:30:00,38.39,38.41,38.19,38.21,100000.0,28.0091,28.0237,27.8632,27.8778,100000.0
2010-08-06 13:00:00,38.21,38.27,38.01,38.06,158700.0,27.8778,27.9215,27.7319,27.7683,158700.0
2010-08-06 13:30:00,38.05,38.16,37.94,38.05,153900.0,27.761,27.8413,27.6808,27.761,153900.0
2010-08-06 14:00:00,38.06,38.36,37.99,38.35,141200.0,27.7683,27.9872,27.7173,27.9799,141200.0
2010-08-06 14:30:00,38.35,38.68,38.3,38.58,207100.0,27.9799,28.2207,27.9434,28.1477,207100.0
2010-08-06 15:00:00,38.58,38.92,38.56,38.82,235800.0,28.1477,28.3958,28.1331,28.3228,235800.0
2010-08-06 15:30:00,38.83,39.19,38.71,38.98,569500.0,28.3301,28.5928,28.2426,28.4396,569500.0
2010-08-09 09:30:00,39.17,39.79,39.17,39.48,211300.0,28.5782,29.0305,28.5782,28.8044,211300.0
2010-08-09 10:00:00,39.48,39.94,39.48,39.67,185300.0,28.8044,29.14,28.8044,28.943,185300.0
2010-08-09 10:30:00,39.66,39.96,39.63,39.93,113100.0,28.9357,29.1546,28.9138,29.1327,113100.0
2010-08-09 11:00:00,39.94,40.14,39.79,40.14,166500.0,29.14,29.2859,29.0305,29.2859,166500.0
2010-08-09 11:30:00,40.13,40.17,39.81,39.83,175200.0,29.2786,29.3078,29.0451,29.0597,175200.0
2010-08-09 12:00:00,39.83,39.93,39.7,39.72,138600.0,29.0597,29.1327,28.9649,28.9795,138600.0
2010-08-09 12:30:00,39.75,39.75,39.61,39.62,88400.0,29.0013,29.0013,28.8992,28.9065,88400.0
2010-08-09 13:00:00,39.63,39.68,39.45,39.56,129200.0,28.9138,28.9503,28.7825,28.8627,129200.0
2010-08-09 13:30:00,39.57,39.67,39.42,39.52,145000.0,28.87,28.943,28.7606,28.8335,145000.0
2010-08-09 14:00:00,39.53,39.59,39.4,39.54,110700.0,28.8408,28.8846,28.746,28.8481,110700.0
2010-08-09 14:30:00,39.54,39.67,39.45,39.66,138700.0,28.8481,28.943,28.7825,28.9357,138700.0
2010-08-09 15:00:00,39.65,39.66,39.49,39.49,141600.0,28.9284,28.9357,28.8117,28.8117,141600.0
2010-08-09 15:30:00,39.49,39.61,39.39,39.5,419100.0,28.8117,28.8992,28.7387,28.8189,419100.0
2010-08-10 09:30:00,38.82,39.17,38.43,38.66,199700.0,28.3228,28.5782,28.0383,28.2061,199700.0
2010-08-10 10:00:00,38.66,38.82,38.56,38.73,144900.0,28.2061,28.3228,28.1331,28.2572,144900.0
2010-08-10 10:30:00,38.73,38.76,38.46,38.53,107500.0,28.2572,28.279,28.0602,28.1112,107500.0
2010-08-10 11:00:00,38.54,38.69,38.51,38.55,86000.0,28.1185,28.228,28.0966,28.1258,86000.0
2010-08-10 11:30:00,38.56,38.68,38.54,38.61,62700.0,28.1331,28.2207,28.1185,28.1696,62700.0
2010-08-10 12:00:00,38.61,38.71,38.55,38.57,47400.0,28.1696,28.2426,28.1258,28.1404,47400.0
2010-08-10 12:30:00,38.56,38.56,38.42,38.43,53600.0,28.1331,28.1331,28.031,28.0383,53600.0
2010-08-10 13:00:00,38.44,38.48,38.28,38.31,57800.0,28.0456,28.0748,27.9288,27.9507,57800.0
2010-08-10 13:30:00,38.31,38.4,38.2,38.3,101900.0,27.9507,28.0164,27.8705,27.9434,101900.0
2010-08-10 14:00:00,38.31,38.75,38.18,38.63,197100.0,27.9507,28.2718,27.8559,28.1842,197100.0
2010-08-10 14:30:00,38.65,39.03,38.65,38.92,210700.0,28.1988,28.476,28.1988,28.3958,210700.0
2010-08-10 15:00:00,38.9,39.03,38.59,38.77,182400.0,28.3812,28.476,28.155,28.2863,182400.0
2010-08-10 15:30:00,38.78,39.05,38.69,38.81,456800.0,28.2936,28.4906,28.228,28.3155,456800.0
2010-08-11 09:30:00,37.89,38.41,37.64,38.15,248000.0,27.6443,28.0237,27.4619,27.834,248000.0
2010-08-11 10:00:00,38.13,38.26,37.87,37.98,143400.0,27.8194,27.9143,27.6297,27.71,143400.0
2010-08-11 10:30:00,37.98,37.99,37.65,37.68,226800.0,27.71,27.7173,27.4692,27.4911,226800.0
2010-08-11 11:00:00,37.66,37.67,37.19,37.5,396400.0,27.4765,27.4838,27.1336,27.3598,396400.0
2010-08-11 11:30:00,37.49,37.63,37.41,37.54,115500.0,27.3525,27.4546,27.2941,27.3889,115500.0
2010-08-11 12:00:00,37.52,37.63,37.46,37.5,57700.0,27.3744,27.4546,27.3306,27.3598,57700.0
2010-08-11 12:30:00,37.5,37.55,37.34,37.35,67000.0,27.3598,27.3962,27.243,27.2503,67000.0
2010-08-11 13:00:00,37.35,37.49,37.33,37.48,62600.0,27.2503,27.3525,27.2357,27.3452,62600.0
2010-08-11 13:30:00,37.48,37.49,37.3,37.4,61800.0,27.3452,27.3525,27.2138,27.2868,61800.0
2010-08-11 14:00:00,37.42,37.61,37.42,37.58,98500.0,27.3014,27.44,27.3014,27.4181,98500.0
2010-08-11 14:30:00,37.58,37.58,37.32,37.44,112300.0,27.4181,27.4181,27.2284,27.316,112300.0
2010-08-11 15:00:00,37.44,37.55,37.39,37.53,195600.0,27.316,27.3962,27.2795,27.3816,195600.0
2010-08-11 15:30:00,37.53,37.68,37.5,37.61,464700.0,27.3816,27.4911,27.3598,27.44,464700.0
2010-08-12 09:30:00,36.84,37.17,36.32,37.08,281200.0,26.8782,27.119,26.4988,27.0533,281200.0
2010-08-12 10:00:00,37.05,37.21,36.79,36.82,282000.0,27.0314,27.1482,26.8417,26.8636,282000.0
2010-08-12 10:30:00,36.82,37.1,36.69,36.97,240300.0,26.8636,27.0679,26.7688,26.9731,240300.0
2010-08-12 11:00:00,36.96,37.21,36.83,37.19,92100.0,26.9658,27.1482,26.8709,27.1336,92100.0
2010-08-12 11:30:00,37.19,37.24,36.98,37.21,88200.0,27.1336,27.1701,26.9804,27.1482,88200.0
2010-08-12 12:00:00,37.23,37.25,37.05,37.08,85700.0,27.1628,27.1774,27.0314,27.0533,85700.0
2010-08-12 12:30:00,37.08,37.27,37.08,37.27,52400.0,27.0533,27.192,27.0533,27.192,52400.0
2010-08-12 13:00:00,37.26,37.34,37.12,37.16,52200.0,27.1847,27.243,27.0825,27.1117,52200.0
2010-08-12 13:30:00,37.18,37.23,37.04,37.05,75300.0,27.1263,27.1628,27.0241,27.0314,75300.0
2010-08-12 14:00:00,37.06,37.38,37.01,37.36,206600.0,27.0387,27.2722,27.0023,27.2576,206600.0
2010-08-12 14:30:00,37.35,37.56,37.25,37.39,280300.0,27.2503,27.4035,27.1774,27.2795,280300.0
2010-08-12 15:00:00,37.4,37.7,37.4,37.67,264500.0,27.2868,27.5057,27.2868,27.4838,264500.0
2010-08-12 15:30:00,37.66,37.79,37.61,37.65,415500.0,27.4765,27.5713,27.44,27.4692,415500.0
2010-08-13 09:30:00,37.38,38.0,37.38,37.64,408200.0,27.2722,27.7246,27.2722,27.4619,408200.0
2010-08-13 10:00:00,37.66,38.17,37.62,37.82,197100.0,27.4765,27.8486,27.4473,27.5932,197100.0
2010-08-13 10:30:00,37.81,37.82,37.55,37.62,110800.0,27.5859,27.5932,27.3962,27.4473,110800.0
2010-08-13 11:00:00,37.62,37.73,37.53,37.55,50200.0,27.4473,27.5276,27.3816,27.3962,50200.0
2010-08-13 11:30:00,37.56,37.57,37.37,37.41,56200.0,27.4035,27.4108,27.2649,27.2941,56200.0
2010-08-13 12:00:00,37.4,37.65,37.34,37.65,104900.0,27.2868,27.4692,27.243,27.4692,104900.0
2010-08-13 12:30:00,37.64,37.71,37.47,37.7,80400.0,27.4619,27.513,27.3379,27.5057,80400.0
2010-08-13 13:00:00,37.68,37.76,37.67,37.69,58900.0,27.4911,27.5495,27.4838,27.4984,58900.0
2010-08-13 13:30:00,37.7,37.75,37.65,37.72,82900.0,27.5057,27.5422,27.4692,27.5203,82900.0
2010-08-13 14:00:00,37.71,37.76,37.66,37.76,84400.0,27.513,27.5495,27.4765,27.5495,84400.0
2010-08-13 14:30:00,37.76,37.83,37.68,37.82,167600.0,27.5495,27.6005,27.4911,27.5932,167600.0
2010-08-13 15:00:00,37.81,37.93,37.79,37.87,198700.0,27.5859,27.6735,27.5713,27.6297,198700.0
2010-08-13 15:30:00,37.86,37.94,37.61,37.67,347600.0,27.6224,27.6808,27.44,27.4838,347600.0
2010-08-16 09:30:00,37.29,37.85,36.9,37.82,268300.0,27.2065,27.6151,26.922,27.5932,268300.0
2010-08-16 10:00:00,37.81,38.12,37.63,37.9,327200.0,27.5859,27.8121,27.4546,27.6516,327200.0
2010-08-16 10:30:00,37.88,38.11,37.88,37.97,157600.0,27.637,27.8048,27.637,27.7027,157600.0
2010-08-16 11:00:00,37.99,37.99,37.69,37.79,188500.0,27.7173,27.7173,27.4984,27.5713,188500.0
2010-08-16 11:30:00,37.79,37.94,37.76,37.9,86900.0,27.5713,27.6808,27.5495,27.6516,86900.0
2010-08-16 12:00:00,37.87,38.06,37.85,38.06,81100.0,27.6297,27.7683,27.6151,27.7683,81100.0
2010-08-16 12:30:00,38.06,38.2,38.0,38.09,152300.0,27.7683,27.8705,27.7246,27.7902,152300.0
2010-08-16 13:00:00,38.09,38.14,37.97,38.1,141900.0,27.7902,27.8267,27.7027,27.7975,141900.0
2010-08-16 13:30:00,38.11,38.14,37.89,37.95,165600.0,27.8048,27.8267,27.6443,27.6881,165600.0
2010-08-16 14:00:00,37.95,38.13,37.94,38.09,205400.0,27.6881,27.8194,27.6808,27.7902,205400.0
2010-08-16 14:30:00,38.09,38.12,37.88,37.9,225700.0,27.7902,27.8121,27.637,27.6516,225700.0
2010-08-16 15:00:00,37.91,37.97,37.54,37.64,389200.0,27.6589,27.7027,27.3889,27.4619,389200.0
2010-08-16 15:30:00,37.63,37.75,37.56,37.65,692600.0,27.4546,27.5422,27.4035,27.4692,692600.0
2010-08-17 09:30:00,35.97,36.39,34.6,34.87,2755400.0,26.2435,26.5499,25.2439,25.4409,2755400.0
2010-08-17 10:00:00,34.84,35.03,34.34,34.46,1811600.0,25.419,25.5577,25.0542,25.1418,1811600.0
2010-08-17 10:30:00,34.46,34.58,33.97,34.17,1232500.0,25.1418,25.2293,24.7843,24.9302,1232500.0
2010-08-17 11:00:00,34.17,34.98,34.16,34.96,1046000.0,24.9302,25.5212,24.9229,25.5066,1046000.0
2010-08-17 11:30:00,34.95,34.95,34.4,34.45,720400.0,25.4993,25.4993,25.098,25.1345,720400.0
2010-08-17 12:00:00,34.45,34.5,34.21,34.26,430700.0,25.1345,25.171,24.9594,24.9959,430700.0
2010-08-17 12:30:00,34.26,34.89,34.26,34.74,642300.0,24.9959,25.4555,24.9959,25.3461,642300.0
2010-08-17 13:00:00,34.73,35.37,34.63,35.2,874800.0,25.3388,25.8057,25.2658,25.6817,874800.0
2010-08-17 13:30:00,35.2,35.37,34.97,35.1,706200.0,25.6817,25.8057,25.5139,25.6087,706200.0
2010-08-17 14:00:00,35.1,35.37,34.93,35.0,639600.0,25.6087,25.8057,25.4847,25.5358,639600.0
2010-08-17 14:30:00,35.01,35.11,34.71,34.71,543600.0,25.5431,25.616,25.3242,25.3242,543600.0
2010-08-17 15:00:00,34.72,34.98,34.6,34.95,740300.0,25.3315,25.5212,25.2439,25.4993,740300.0
2010-08-17 15:30:00,34.96,35.07,34.86,35.02,1366600.0,25.5066,25.5868,25.4336,25.5504,1366600.0
2010-08-18 09:30:00,34.82,35.28,34.47,34.5,672600.0,25.4044,25.7401,25.1491,25.171,672600.0
2010-08-18 10:00:00,34.48,34.55,34.29,34.47,641600.0,25.1564,25.2075,25.0178,25.1491,641600.0
2010-08-18 10:30:00,34.48,34.71,34.35,34.68,451700.0,25.1564,25.3242,25.0615,25.3023,451700.0
2010-08-18 11:00:00,34.67,35.13,34.67,35.07,420100.0,25.295,25.6306,25.295,25.5868,420100.0
2010-08-18 11:30:00,35.06,35.8,35.06,35.65,643600.0,25.5796,26.1195,25.5796,26.01,643600.0
2010-08-18 12:00:00,35.64,35.72,35.4,35.46,274800.0,26.0027,26.0611,25.8276,25.8714,274800.0
2010-08-18 12:30:00,35.46,35.71,35.42,35.6,210300.0,25.8714,26.0538,25.8422,25.9735,210300.0
2010-08-18 13:00:00,35.6,35.83,35.6,35.79,283400.0,25.9735,26.1413,25.9735,26.1122,283400.0
2010-08-18 13:30:00,35.78,35.88,35.73,35.83,302200.0,26.1049,26.1778,26.0684,26.1413,302200.0
2010-08-18 14:00:00,35.84,35.98,35.8,35.97,505800.0,26.1486,26.2508,26.1195,26.2435,505800.0
2010-08-18 14:30:00,35.97,36.16,35.85,35.96,434800.0,26.2435,26.3821,26.1559,26.2362,434800.0
2010-08-18 15:00:00,35.97,36.0,35.78,35.87,455800.0,26.2435,26.2654,26.1049,26.1705,455800.0
2010-08-18 15:30:00,35.86,36.04,35.8,35.94,1270600.0,26.1632,26.2946,26.1195,26.2216,1270600.0
2010-08-19 09:30:00,36.14,36.62,36.01,36.42,625400.0,26.3675,26.7177,26.2727,26.5718,625400.0
2010-08-19 10:00:00,36.4,36.42,35.9,36.0,671800.0,26.5572,26.5718,26.1924,26.2654,671800.0
2010-08-19 10:30:00,35.98,36.1,35.68,35.74,359900.0,26.2508,26.3383,26.0319,26.0757,359900.0
2010-08-19 11:00:00,35.73,35.84,35.6,35.62,221500.0,26.0684,26.1486,25.9735,25.9881,221500.0
2010-08-19 11:30:00,35.63,35.7,35.46,35.59,261900.0,25.9954,26.0465,25.8714,25.9662,261900.0
2010-08-19 12:00:00,35.6,35.74,35.49,35.72,205500.0,25.9735,26.0757,25.8933,26.0611,205500.0
2010-08-19 12:30:00,35.72,36.05,35.7,36.02,252900.0,26.0611,26.3018,26.0465,26.28,252900.0
2010-08-19 13:00:00,36.01,36.08,35.92,35.92,251300.0,26.2727,26.3237,26.207,26.207,251300.0
2010-08-19 13:30:00,35.93,36.01,35.87,35.9,163500.0,26.2143,26.2727,26.1705,26.1924,163500.0
2010-08-19 14:00:00,35.9,35.95,35.81,35.92,207300.0,26.1924,26.2289,26.1267,26.207,207300.0
2010-08-19 14:30:00,35.92,36.03,35.69,35.71,324700.0,26.207,26.2873,26.0392,26.0538,324700.0
2010-08-19 15:00:00,35.71,36.01,35.61,35.9,458400.0,26.0538,26.2727,25.9808,26.1924,458400.0
2010-08-19 15:30:00,35.91,35.98,35.66,35.68,669800.0,26.1997,26.2508,26.0173,26.0319,669800.0
2010-08-20 09:30:00,35.26,35.6,35.0,35.36,371000.0,25.7255,25.9735,25.5358,25.7984,371000.0
2010-08-20 10:00:00,35.37,35.51,35.24,35.35,224500.0,25.8057,25.9079,25.7109,25.7911,224500.0
2010-08-20 10:30:00,35.35,35.75,35.34,35.66,290700.0,25.7911,26.083,25.7838,26.0173,290700.0
2010-08-20 11:00:00,35.67,35.82,35.63,35.73,205700.0,26.0246,26.134,25.9954,26.0684,205700.0
2010-08-20 11:30:00,35.72,35.75,35.43,35.46,206600.0,26.0611,26.083,25.8495,25.8714,206600.0
2010-08-20 12:00:00,35.47,35.79,35.46,35.64,108200.0,25.8787,26.1122,25.8714,26.0027,108200.0
2010-08-20 12:30:00,35.63,35.84,35.57,35.67,139400.0,25.9954,26.1486,25.9516,26.0246,139400.0
2010-08-20 13:00:00,35.68,35.79,35.58,35.65,87400.0,26.0319,26.1122,25.9589,26.01,87400.0
2010-08-20 13:30:00,35.65,35.66,35.51,35.57,82200.0,26.01,26.0173,25.9079,25.9516,82200.0
2010-08-20 14:00:00,35.59,35.88,35.58,35.85,119400.0,25.9662,26.1778,25.9589,26.1559,119400.0
2010-08-20 14:30:00,35.85,36.1,35.84,36.01,296700.0,26.1559,26.3383,26.1486,26.2727,296700.0
2010-08-20 15:00:00,36.0,36.14,36.0,36.14,462500.0,26.2654,26.3675,26.2654,26.3675,462500.0
2010-08-20 15:30:00,36.14,36.53,36.1,36.38,1270500.0,26.3675,26.6521,26.3383,26.5426,1270500.0
2010-08-23 09:30:00,36.89,37.15,36.23,36.58,283700.0,26.9147,27.1044,26.4332,26.6885,283700.0
2010-08-23 10:00:00,36.58,36.65,35.99,36.07,212400.0,26.6885,26.7396,26.2581,26.3164,212400.0
2010-08-23 10:30:00,36.06,36.28,35.88,36.08,289400.0,26.3091,26.4697,26.1778,26.3237,289400.0
2010-08-23 11:00:00,36.07,36.08,35.88,35.99,219700.0,26.3164,26.3237,26.1778,26.2581,219700.0
2010-08-23 11:30:00,35.99,36.37,35.98,36.24,178200.0,26.2581,26.5353,26.2508,26.4405,178200.0
2010-08-23 12:00:00,36.25,36.58,36.21,36.56,159300.0,26.4478,26.6885,26.4186,26.6739,159300.0
2010-08-23 12:30:00,36.56,36.67,36.46,36.67,139000.0,26.6739,26.7542,26.601,26.7542,139000.0
2010-08-23 13:00:00,36.65,36.71,36.51,36.71,118200.0,26.7396,26.7834,26.6375,26.7834,118200.0
2010-08-23 13:30:00,36.71,36.73,36.55,36.72,114800.0,26.7834,26.798,26.6666,26.7907,114800.0
2010-08-23 14:00:00,36.71,36.93,36.66,36.76,192700.0,26.7834,26.9439,26.7469,26.8199,192700.0
2010-08-23 14:30:00,36.75,36.88,36.63,36.64,136800.0,26.8126,26.9074,26.725,26.7323,136800.0
2010-08-23 15:00:00,36.66,36.7,36.49,36.53,351100.0,26.7469,26.7761,26.6229,26.6521,351100.0
2010-08-23 15:30:00,36.52,36.71,36.38,36.58,885600.0,26.6448,26.7834,26.5426,26.6885,885600.0
2010-08-24 09:30:00,35.94,35.98,35.08,35.17,443600.0,26.2216,26.2508,25.5941,25.6598,443600.0
2010-08-24 10:00:00,35.16,35.54,34.88,35.47,593700.0,25.6525,25.9298,25.4482,25.8787,593700.0
2010-08-24 10:30:00,35.47,35.52,35.2,35.4,311500.0,25.8787,25.9152,25.6817,25.8276,311500.0
2010-08-24 11:00:00,35.42,35.58,35.35,35.38,220900.0,25.8422,25.9589,25.7911,25.813,220900.0
2010-08-24 11:30:00,35.39,35.52,35.34,35.43,251900.0,25.8203,25.9152,25.7838,25.8495,251900.0
2010-08-24 12:00:00,35.4,35.64,35.35,35.36,253400.0,25.8276,26.0027,25.7911,25.7984,253400.0
2010-08-24 12:30:00,35.35,35.5,35.32,35.42,138300.0,25.7911,25.9006,25.7692,25.8422,138300.0
2010-08-24 13:00:00,35.41,35.59,35.28,35.59,190800.0,25.8349,25.9662,25.7401,25.9662,190800.0
2010-08-24 13:30:00,35.59,35.59,35.16,35.19,138700.0,25.9662,25.9662,25.6525,25.6744,138700.0
2010-08-24 14:00:00,35.18,35.31,35.13,35.17,152600.0,25.6671,25.7619,25.6306,25.6598,152600.0
2010-08-24 14:30:00,35.16,35.35,35.11,35.34,189600.0,25.6525,25.7911,25.616,25.7838,189600.0
2010-08-24 15:00:00,35.33,35.43,35.21,35.36,330800.0,25.7765,25.8495,25.689,25.7984,330800.0
2010-08-24 15:30:00,35.37,35.45,35.12,35.18,789700.0,25.8057,25.8641,25.6233,25.6671,789700.0
2010-08-25 09:30:00,34.84,34.84,33.98,34.37,550500.0,25.544,25.544,24.9135,25.1994,550500.0
2010-08-25 10:00:00,34.37,35.01,34.21,34.86,452500.0,25.1994,25.6686,25.0821,25.5587,452500.0
2010-08-25 10:30:00,34.86,35.09,34.7,35.02,181300.0,25.5587,25.7273,25.4413,25.676,181300.0
2010-08-25 11:00:00,35.01,35.21,34.95,35.1,172000.0,25.6686,25.8153,25.6246,25.7346,172000.0
2010-08-25 11:30:00,35.09,35.1,34.78,34.87,130500.0,25.7273,25.7346,25.5,25.566,130500.0
2010-08-25 12:00:00,34.88,35.03,34.82,34.85,106900.0,25.5733,25.6833,25.5293,25.5513,106900.0
2010-08-25 12:30:00,34.88,34.94,34.71,34.78,143000.0,25.5733,25.6173,25.4487,25.5,143000.0
2010-08-25 13:00:00,34.77,34.86,34.65,34.81,148000.0,25.4927,25.5587,25.4047,25.522,148000.0
2010-08-25 13:30:00,34.8,34.93,34.77,34.9,142400.0,25.5147,25.61,25.4927,25.588,142400.0
2010-08-25 14:00:00,34.91,35.15,34.89,35.14,142300.0,25.5953,25.7713,25.5807,25.7639,142300.0
2010-08-25 14:30:00,35.14,35.47,35.12,35.47,255400.0,25.7639,26.0059,25.7493,26.0059,255400.0
2010-08-25 15:00:00,35.47,35.6,35.34,35.43,285900.0,26.0059,26.1012,25.9106,25.9766,285900.0
2010-08-25 15:30:00,35.43,35.81,35.43,35.59,618000.0,25.9766,26.2552,25.9766,26.0939,618000.0
2010-08-26 09:30:00,35.54,35.54,35.03,35.24,714000.0,26.0572,26.0572,25.6833,25.8373,714000.0
2010-08-26 10:00:00,35.24,35.51,35.19,35.21,431200.0,25.8373,26.0352,25.8006,25.8153,431200.0
2010-08-26 10:30:00,35.22,35.3,35.19,35.24,211800.0,25.8226,25.8813,25.8006,25.8373,211800.0
2010-08-26 11:00:00,35.23,35.42,35.11,35.28,420900.0,25.8299,25.9692,25.742,25.8666,420900.0
2010-08-26 11:30:00,35.29,35.35,35.19,35.29,506300.0,25.8739,25.9179,25.8006,25.8739,506300.0
2010-08-26 12:00:00,35.29,35.55,35.26,35.52,160900.0,25.8739,26.0646,25.8519,26.0426,160900.0
2010-08-26 12:30:00,35.51,35.54,35.31,35.45,167500.0,26.0352,26.0572,25.8886,25.9912,167500.0
2010-08-26 13:00:00,35.46,35.47,35.22,35.3,139100.0,25.9986,26.0059,25.8226,25.8813,139100.0
2010-08-26 13:30:00,35.29,35.34,35.15,35.22,160000.0,25.8739,25.9106,25.7713,25.8226,160000.0
2010-08-26 14:00:00,35.2,35.31,35.17,35.22,503300.0,25.8079,25.8886,25.7859,25.8226,503300.0
2010-08-26 14:30:00,35.22,35.33,35.17,35.2,470500.0,25.8226,25.9033,25.7859,25.8079,470500.0
2010-08-26 15:00:00,35.2,35.39,35.17,35.26,343300.0,25.8079,25.9472,25.7859,25.8519,343300.0
2010-08-26 15:30:00,35.26,35.43,35.24,35.26,653400.0,25.8519,25.9766,25.8373,25.8519,653400.0
2010-08-27 09:30:00,35.15,35.52,35.04,35.14,505400.0,25.7713,26.0426,25.6906,25.7639,505400.0
2010-08-27 10:00:00,35.17,35.3,34.66,35.25,553500.0,25.7859,25.8813,25.412,25.8446,553500.0
2010-08-27 10:30:00,35.24,35.4,34.97,35.07,314800.0,25.8373,25.9546,25.6393,25.7126,314800.0
2010-08-27 11:00:00,35.09,35.8,35.09,35.75,368800.0,25.7273,26.2478,25.7273,26.2112,368800.0
2010-08-27 11:30:00,35.76,35.89,35.56,35.72,199000.0,26.2185,26.3138,26.0719,26.1892,199000.0
2010-08-27 12:00:00,35.71,35.82,35.64,35.7,187800.0,26.1819,26.2625,26.1305,26.1745,187800.0
2010-08-27 12:30:00,35.71,35.79,35.52,35.55,197400.0,26.1819,26.2405,26.0426,26.0646,197400.0
2010-08-27 13:00:00,35.55,35.72,35.46,35.57,186100.0,26.0646,26.1892,25.9986,26.0792,186100.0
2010-08-27 13:30:00,35.57,35.92,35.54,35.9,173300.0,26.0792,26.3358,26.0572,26.3212,173300.0
2010-08-27 14:00:00,35.89,35.91,35.73,35.82,269400.0,26.3138,26.3285,26.1965,26.2625,269400.0
2010-08-27 14:30:00,35.85,35.95,35.77,35.83,171700.0,26.2845,26.3578,26.2259,26.2698,171700.0
2010-08-27 15:00:00,35.82,36.03,35.78,35.97,324100.0,26.2625,26.4165,26.2332,26.3725,324100.0
2010-08-27 15:30:00,35.98,36.02,35.83,35.98,1052900.0,26.3798,26.4091,26.2698,26.3798,1052900.0
2010-08-30 09:30:00,36.02,36.06,35.69,35.93,306600.0,26.4091,26.4385,26.1672,26.3432,306600.0
2010-08-30 10:00:00,35.92,36.02,35.57,35.6,236500.0,26.3358,26.4091,26.0792,26.1012,236500.0
2010-08-30 10:30:00,35.58,35.92,35.53,35.81,142600.0,26.0865,26.3358,26.0499,26.2552,142600.0
2010-08-30 11:00:00,35.82,35.83,35.68,35.8,143600.0,26.2625,26.2698,26.1599,26.2478,143600.0
2010-08-30 11:30:00,35.8,35.82,35.5,35.54,208500.0,26.2478,26.2625,26.0279,26.0572,208500.0
2010-08-30 12:00:00,35.54,35.55,35.35,35.42,155700.0,26.0572,26.0646,25.9179,25.9692,155700.0
2010-08-30 12:30:00,35.42,35.63,35.41,35.48,129700.0,25.9692,26.1232,25.9619,26.0132,129700.0
2010-08-30 13:00:00,35.47,35.49,35.19,35.24,285500.0,26.0059,26.0206,25.8006,25.8373,285500.0
2010-08-30 13:30:00,35.24,35.34,35.17,35.23,197800.0,25.8373,25.9106,25.7859,25.8299,197800.0
2010-08-30 14:00:00,35.24,35.33,35.09,35.14,197800.0,25.8373,25.9033,25.7273,25.7639,197800.0
2010-08-30 14:30:00,35.14,35.21,35.06,35.12,204600.0,25.7639,25.8153,25.7053,25.7493,204600.0
2010-08-30 15:00:00,35.13,35.17,34.93,34.99,285400.0,25.7566,25.7859,25.61,25.654,285400.0
2010-08-30 15:30:00,35.0,35.18,34.96,35.07,1012900.0,25.6613,25.7933,25.632,25.7126,1012900.0
2010-08-31 09:30:00,35.43,35.79,34.74,35.36,948300.0,25.9766,26.2405,25.4707,25.9252,948300.0
2010-08-31 10:00:00,35.36,36.03,35.35,35.53,688000.0,25.9252,26.4165,25.9179,26.0499,688000.0
2010-08-31 10:30:00,35.54,35.63,35.19,35.32,359600.0,26.0572,26.1232,25.8006,25.8959,359600.0
2010-08-31 11:00:00,35.33,35.45,35.24,35.35,356000.0,25.9033,25.9912,25.8373,25.9179,356000.0
2010-08-31 11:30:00,35.35,35.9,35.33,35.79,413700.0,25.9179,26.3212,25.9033,26.2405,413700.0
2010-08-31 12:00:00,35.8,35.87,35.54,35.63,306200.0,26.2478,26.2992,26.0572,26.1232,306200.0
2010-08-31 12:30:00,35.64,35.87,35.5,35.61,447900.0,26.1305,26.2992,26.0279,26.1085,447900.0
2010-08-31 13:00:00,35.6,35.85,35.59,35.64,213700.0,26.1012,26.2845,26.0939,26.1305,213700.0
2010-08-31 13:30:00,35.64,35.67,35.31,35.31,265200.0,26.1305,26.1525,25.8886,25.8886,265200.0
2010-08-31 14:00:00,35.32,35.36,34.83,34.93,598200.0,25.8959,25.9252,25.5367,25.61,598200.0
2010-08-31 14:30:00,34.95,35.06,34.56,34.61,631400.0,25.6246,25.7053,25.3387,25.3754,631400.0
2010-08-31 15:00:00,34.62,34.71,34.44,34.51,598700.0,25.3827,25.4487,25.2507,25.302,598700.0
2010-08-31 15:30:00,34.51,34.66,34.42,34.57,1042100.0,25.302,25.412,25.2361,25.346,1042100.0
2010-09-01 09:30:00,35.34,36.18,35.2,35.5,735000.0,25.9106,26.5265,25.8079,26.0279,735000.0
2010-09-01 10:00:00,35.55,36.5,35.5,36.23,649500.0,26.0646,26.7611,26.0279,26.5631,649500.0
2010-09-01 10:30:00,36.26,36.34,35.95,35.96,244300.0,26.5851,26.6438,26.3578,26.3652,244300.0
2010-09-01 11:00:00,35.96,36.34,35.96,36.33,221700.0,26.3652,26.6438,26.3652,26.6364,221700.0
2010-09-01 11:30:00,36.33,36.54,36.26,36.44,308700.0,26.6364,26.7904,26.5851,26.7171,308700.0
2010-09-01 12:00:00,36.44,36.52,36.25,36.3,151300.0,26.7171,26.7757,26.5778,26.6144,151300.0
2010-09-01 12:30:00,36.31,36.43,36.19,36.42,206800.0,26.6218,26.7098,26.5338,26.7024,206800.0
2010-09-01 13:00:00,36.42,36.47,36.39,36.45,116100.0,26.7024,26.7391,26.6804,26.7244,116100.0
2010-09-01 13:30:00,36.45,36.71,36.45,36.67,228200.0,26.7244,26.915,26.7244,26.8857,228200.0
2010-09-01 14:00:00,36.67,36.74,36.58,36.74,185200.0,26.8857,26.937,26.8197,26.937,185200.0
2010-09-01 14:30:00,36.74,36.74,36.44,36.49,233300.0,26.937,26.937,26.7171,26.7537,233300.0
2010-09-01 15:00:00,36.49,36.68,36.4,36.63,415200.0,26.7537,26.893,26.6878,26.8564,415200.0
2010-09-01 15:30:00,36.62,36.82,36.49,36.59,1056800.0,26.8491,26.9957,26.7537,26.8271,1056800.0
2010-09-02 09:30:00,35.57,35.78,34.42,35.35,2567300.0,26.0792,26.2332,25.2361,25.9179,2567300.0
2010-09-02 10:00:00,35.34,35.45,34.72,34.75,1288700.0,25.9106,25.9912,25.456,25.478,1288700.0
2010-09-02 10:30:00,34.76,35.04,34.46,35.01,987900.0,25.4853,25.6906,25.2654,25.6686,987900.0
2010-09-02 11:00:00,35.01,35.12,34.87,34.9,563600.0,25.6686,25.7493,25.566,25.588,563600.0
2010-09-02 11:30:00,34.89,34.94,34.74,34.78,270300.0,25.5807,25.6173,25.4707,25.5,270300.0
2010-09-02 12:00:00,34.79,35.0,34.73,34.9,276800.0,25.5073,25.6613,25.4633,25.588,276800.0
2010-09-02 12:30:00,34.9,34.97,34.58,34.59,276600.0,25.588,25.6393,25.3534,25.3607,276600.0
2010-09-02 13:00:00,34.6,34.71,34.52,34.69,338500.0,25.368,25.4487,25.3094,25.434,338500.0
2010-09-02 13:30:00,34.68,34.79,34.54,34.71,231300.0,25.4267,25.5073,25.324,25.4487,231300.0
2010-09-02 14:00:00,34.71,34.97,34.68,34.84,312200.0,25.4487,25.6393,25.4267,25.544,312200.0
2010-09-02 14:30:00,34.85,35.01,34.81,34.99,247000.0,25.5513,25.6686,25.522,25.654,247000.0
2010-09-02 15:00:00,34.98,35.15,34.95,35.12,687300.0,25.6466,25.7713,25.6246,25.7493,687300.0
2010-09-02 15:30:00,35.12,35.22,35.06,35.15,1391100.0,25.7493,25.8226,25.7053,25.7713,1391100.0
2010-09-03 09:30:00,35.59,36.25,35.59,36.15,595400.0,26.0939,26.5778,26.0939,26.5045,595400.0
2010-09-03 10:00:00,36.13,36.14,35.63,35.67,586000.0,26.4898,26.4971,26.1232,26.1525,586000.0
2010-09-03 10:30:00,35.67,35.77,35.39,35.49,368900.0,26.1525,26.2259,25.9472,26.0206,368900.0
2010-09-03 11:00:00,35.48,35.65,35.44,35.45,207100.0,26.0132,26.1379,25.9839,25.9912,207100.0
2010-09-03 11:30:00,35.46,35.68,35.4,35.58,161200.0,25.9986,26.1599,25.9546,26.0865,161200.0
2010-09-03 12:00:00,35.58,35.8,35.55,35.68,121000.0,26.0865,26.2478,26.0646,26.1599,121000.0
2010-09-03 12:30:00,35.69,35.88,35.67,35.83,207800.0,26.1672,26.3065,26.1525,26.2698,207800.0
2010-09-03 13:00:00,35.82,35.92,35.76,35.84,153700.0,26.2625,26.3358,26.2185,26.2772,153700.0
2010-09-03 13:30:00,35.85,36.0,35.82,35.92,194100.0,26.2845,26.3945,26.2625,26.3358,194100.0
2010-09-03 14:00:00,35.93,35.96,35.79,35.92,122800.0,26.3432,26.3652,26.2405,26.3358,122800.0
2010-09-03 14:30:00,35.92,35.96,35.51,35.53,307100.0,26.3358,26.3652,26.0352,26.0499,307100.0
2010-09-03 15:00:00,35.54,35.61,35.49,35.61,188300.0,26.0572,26.1085,26.0206,26.1085,188300.0
2010-09-03 15:30:00,35.61,35.74,35.46,35.67,680100.0,26.1085,26.2039,25.9986,26.1525,680100.0
2010-09-07 09:30:00,35.36,35.42,34.85,34.86,354700.0,25.9252,25.9692,25.5513,25.5587,354700.0
2010-09-07 10:00:00,34.87,35.17,34.84,35.07,284800.0,25.566,25.7859,25.544,25.7126,284800.0
2010-09-07 10:30:00,35.07,35.12,34.94,34.99,222900.0,25.7126,25.7493,25.6173,25.654,222900.0
2010-09-07 11:00:00,35.0,35.05,34.84,34.98,262600.0,25.6613,25.698,25.544,25.6466,262600.0
2010-09-07 11:30:00,34.98,35.02,34.77,34.86,172600.0,25.6466,25.676,25.4927,25.5587,172600.0
2010-09-07 12:00:00,34.86,34.9,34.77,34.81,132600.0,25.5587,25.588,25.4927,25.522,132600.0
2010-09-07 12:30:00,34.81,34.83,34.7,34.8,175800.0,25.522,25.5367,25.4413,25.5147,175800.0
2010-09-07 13:00:00,34.81,34.84,34.72,34.76,162000.0,25.522,25.544,25.456,25.4853,162000.0
2010-09-07 13:30:00,34.76,34.86,34.76,34.81,151500.0,25.4853,25.5587,25.4853,25.522,151500.0
2010-09-07 14:00:00,34.81,34.86,34.73,34.75,183800.0,25.522,25.5587,25.4633,25.478,183800.0
2010-09-07 14:30:00,34.76,34.78,34.52,34.53,297300.0,25.4853,25.5,25.3094,25.3167,297300.0
2010-09-07 15:00:00,34.54,34.65,34.49,34.62,323400.0,25.324,25.4047,25.2874,25.3827,323400.0
2010-09-07 15:30:00,34.62,34.68,34.52,34.58,534100.0,25.3827,25.4267,25.3094,25.3534,534100.0
2010-09-08 09:30:00,34.64,35.0,34.58,34.6,370900.0,25.3974,25.6613,25.3534,25.368,370900.0
2010-09-08 10:00:00,34.59,34.75,34.52,34.61,289100.0,25.3607,25.478,25.3094,25.3754,289100.0
2010-09-08 10:30:00,34.62,34.84,34.6,34.73,119900.0,25.3827,25.544,25.368,25.4633,119900.0
2010-09-08 11:00:00,34.72,34.86,34.66,34.73,115500.0,25.456,25.5587,25.412,25.4633,115500.0
2010-09-08 11:30:00,34.74,34.77,34.37,34.46,180800.0,25.4707,25.4927,25.1994,25.2654,180800.0
2010-09-08 12:00:00,34.46,34.54,34.39,34.4,123800.0,25.2654,25.324,25.2141,25.2214,123800.0
2010-09-08 12:30:00,34.4,34.51,34.37,34.38,132300.0,25.2214,25.302,25.1994,25.2067,132300.0
2010-09-08 13:00:00,34.39,34.52,34.38,34.51,196400.0,25.2141,25.3094,25.2067,25.302,196400.0
2010-09-08 13:30:00,34.52,34.54,34.27,34.35,190600.0,25.3094,25.324,25.1261,25.1847,190600.0
2010-09-08 14:00:00,34.34,34.35,34.14,34.18,353700.0,25.1774,25.1847,25.0308,25.0601,353700.0
2010-09-08 14:30:00,34.18,34.41,34.15,34.41,180000.0,25.0601,25.2287,25.0381,25.2287,180000.0
2010-09-08 15:00:00,34.41,34.58,34.41,34.43,291700.0,25.2287,25.3534,25.2287,25.2434,291700.0
2010-09-08 15:30:00,34.43,34.63,34.4,34.49,573400.0,25.2434,25.39,25.2214,25.2874,573400.0
2010-09-09 09:30:00,35.04,35.24,34.84,34.97,239900.0,25.6906,25.8373,25.544,25.6393,239900.0
2010-09-09 10:00:00,34.99,34.99,34.58,34.8,196100.0,25.654,25.654,25.3534,25.5147,196100.0
2010-09-09 10:30:00,34.8,34.82,34.61,34.61,91500.0,25.5147,25.5293,25.3754,25.3754,91500.0
2010-09-09 11:00:00,34.63,34.83,34.57,34.82,143000.0,25.39,25.5367,25.346,25.5293,143000.0
2010-09-09 11:30:00,34.82,34.82,34.66,34.73,77800.0,25.5293,25.5293,25.412,25.4633,77800.0
2010-09-09 12:00:00,34.73,34.81,34.7,34.79,62000.0,25.4633,25.522,25.4413,25.5073,62000.0
2010-09-09 12:30:00,34.8,34.81,34.42,34.43,88500.0,25.5147,25.522,25.2361,25.2434,88500.0
2010-09-09 13:00:00,34.42,34.56,34.33,34.38,86800.0,25.2361,25.3387,25.1701,25.2067,86800.0
2010-09-09 13:30:00,34.38,34.4,34.16,34.25,205400.0,25.2067,25.2214,25.0454,25.1114,205400.0
2010-09-09 14:00:00,34.26,34.39,34.18,34.18,141800.0,25.1187,25.2141,25.0601,25.0601,141800.0
2010-09-09 14:30:00,34.19,34.21,34.07,34.18,265500.0,25.0674,25.0821,24.9794,25.0601,265500.0
2010-09-09 15:00:00,34.19,34.37,34.17,34.34,128300.0,25.0674,25.1994,25.0528,25.1774,128300.0
2010-09-09 15:30:00,34.33,34.44,34.3,34.34,290300.0,25.1701,25.2507,25.1481,25.1774,290300.0
2010-09-10 09:30:00,34.45,34.74,34.39,34.65,228200.0,25.2581,25.4707,25.2141,25.4047,228200.0
2010-09-10 10:00:00,34.65,34.8,34.53,34.76,84000.0,25.4047,25.5147,25.3167,25.4853,84000.0
2010-09-10 10:30:00,34.77,34.9,34.75,34.86,126000.0,25.4927,25.588,25.478,25.5587,126000.0
2010-09-10 11:00:00,34.86,35.09,34.83,35.08,145300.0,25.5587,25.7273,25.5367,25.72,145300.0
2010-09-10 11:30:00,35.07,35.09,34.78,34.84,127100.0,25.7126,25.7273,25.5,25.544,127100.0
2010-09-10 12:00:00,34.82,34.93,34.77,34.83,61500.0,25.5293,25.61,25.4927,25.5367,61500.0
2010-09-10 12:30:00,34.82,34.96,34.78,34.88,45600.0,25.5293,25.632,25.5,25.5733,45600.0
2010-09-10 13:00:00,34.88,34.94,34.87,34.89,49900.0,25.5733,25.6173,25.566,25.5807,49900.0
2010-09-10 13:30:00,34.9,34.9,34.71,34.73,62500.0,25.588,25.588,25.4487,25.4633,62500.0
2010-09-10 14:00:00,34.73,34.79,34.64,34.72,106700.0,25.4633,25.5073,25.3974,25.456,106700.0
2010-09-10 14:30:00,34.73,34.78,34.69,34.71,68500.0,25.4633,25.5,25.434,25.4487,68500.0
2010-09-10 15:00:00,34.72,34.82,34.64,34.8,99400.0,25.456,25.5293,25.3974,25.5147,99400.0
2010-09-10 15:30:00,34.8,34.9,34.73,34.85,519200.0,25.5147,25.588,25.4633,25.5513,519200.0
2010-09-13 09:30:00,35.37,35.65,35.25,35.27,370600.0,25.9326,26.1379,25.8446,25.8593,370600.0
2010-09-13 10:00:00,35.28,35.46,35.19,35.46,200000.0,25.8666,25.9986,25.8006,25.9986,200000.0
2010-09-13 10:30:00,35.47,35.64,35.45,35.59,105900.0,26.0059,26.1305,25.9912,26.0939,105900.0
2010-09-13 11:00:00,35.57,35.69,35.47,35.67,114300.0,26.0792,26.1672,26.0059,26.1525,114300.0
2010-09-13 11:30:00,35.67,35.73,35.57,35.64,133200.0,26.1525,26.1965,26.0792,26.1305,133200.0
2010-09-13 12:00:00,35.63,35.64,35.31,35.4,145900.0,26.1232,26.1305,25.8886,25.9546,145900.0
2010-09-13 12:30:00,35.39,35.57,35.37,35.55,53400.0,25.9472,26.0792,25.9326,26.0646,53400.0
2010-09-13 13:00:00,35.55,35.58,35.39,35.4,133000.0,26.0646,26.0865,25.9472,25.9546,133000.0
2010-09-13 13:30:00,35.4,35.63,35.39,35.59,119600.0,25.9546,26.1232,25.9472,26.0939,119600.0
2010-09-13 14:00:00,35.59,35.64,35.54,35.61,213100.0,26.0939,26.1305,26.0572,26.1085,213100.0
2010-09-13 14:30:00,35.61,35.91,35.6,35.91,307500.0,26.1085,26.3285,26.1012,26.3285,307500.0
2010-09-13 15:00:00,35.9,35.93,35.66,35.66,521100.0,26.3212,26.3432,26.1452,26.1452,521100.0
2010-09-13 15:30:00,35.67,35.67,35.42,35.44,1044200.0,26.1525,26.1525,25.9692,25.9839,1044200.0
2010-09-14 09:30:00,35.95,36.47,35.84,36.47,732900.0,26.3578,26.7391,26.2772,26.7391,732900.0
2010-09-14 10:00:00,36.47,36.73,36.45,36.73,375100.0,26.7391,26.9297,26.7244,26.9297,375100.0
2010-09-14 10:30:00,36.72,36.88,36.69,36.77,162600.0,26.9224,27.0397,26.9004,26.959,162600.0
2010-09-14 11:00:00,36.76,37.07,36.75,37.04,228800.0,26.9517,27.179,26.9444,27.157,228800.0
2010-09-14 11:30:00,37.04,37.08,36.95,37.03,167400.0,27.157,27.1863,27.091,27.1497,167400.0
2010-09-14 12:00:00,37.03,37.15,37.01,37.15,111800.0,27.1497,27.2376,27.135,27.2376,111800.0
2010-09-14 12:30:00,37.14,37.16,36.94,36.94,163300.0,27.2303,27.245,27.0837,27.0837,163300.0
2010-09-14 13:00:00,36.94,37.05,36.9,37.04,167600.0,27.0837,27.1643,27.0543,27.157,167600.0
2010-09-14 13:30:00,37.05,37.06,36.78,37.0,166400.0,27.1643,27.1717,26.9664,27.1277,166400.0
2010-09-14 14:00:00,36.99,37.05,36.95,37.01,108900.0,27.1203,27.1643,27.091,27.135,108900.0
2010-09-14 14:30:00,37.03,37.12,36.99,37.05,160800.0,27.1497,27.2156,27.1203,27.1643,160800.0
2010-09-14 15:00:00,37.04,37.05,36.97,37.01,199900.0,27.157,27.1643,27.1057,27.135,199900.0
2010-09-14 15:30:00,37.01,37.09,36.8,36.84,698200.0,27.135,27.1936,26.981,27.0104,698200.0
2010-09-15 09:30:00,36.46,36.87,36.24,36.64,275000.0,26.7317,27.0323,26.5704,26.8637,275000.0
2010-09-15 10:00:00,36.64,36.78,36.52,36.58,171500.0,26.8637,26.9664,26.7757,26.8197,171500.0
2010-09-15 10:30:00,36.58,36.63,36.43,36.5,136200.0,26.8197,26.8564,26.7098,26.7611,136200.0
2010-09-15 11:00:00,36.5,36.5,36.11,36.32,167200.0,26.7611,26.7611,26.4751,26.6291,167200.0
2010-09-15 11:30:00,36.31,36.53,36.27,36.49,69800.0,26.6218,26.7831,26.5924,26.7537,69800.0
2010-09-15 12:00:00,36.49,36.58,36.35,36.48,55200.0,26.7537,26.8197,26.6511,26.7464,55200.0
2010-09-15 12:30:00,36.48,36.48,36.3,36.41,95300.0,26.7464,26.7464,26.6144,26.6951,95300.0
2010-09-15 13:00:00,36.41,36.54,36.39,36.41,37900.0,26.6951,26.7904,26.6804,26.6951,37900.0
2010-09-15 13:30:00,36.43,36.46,36.24,36.46,72800.0,26.7098,26.7317,26.5704,26.7317,72800.0
2010-09-15 14:00:00,36.46,36.51,36.31,36.36,40900.0,26.7317,26.7684,26.6218,26.6584,40900.0
2010-09-15 14:30:00,36.36,36.37,36.18,36.33,112400.0,26.6584,26.6658,26.5265,26.6364,112400.0
2010-09-15 15:00:00,36.33,36.54,36.29,36.51,111200.0,26.6364,26.7904,26.6071,26.7684,111200.0
2010-09-15 15:30:00,36.51,36.6,36.44,36.59,345300.0,26.7684,26.8344,26.7171,26.8271,345300.0
2010-09-16 09:30:00,36.5,36.78,36.47,36.54,107700.0,26.7611,26.9664,26.7391,26.7904,107700.0
2010-09-16 10:00:00,36.54,36.7,36.4,36.46,153200.0,26.7904,26.9077,26.6878,26.7317,153200.0
2010-09-16 10:30:00,36.46,36.59,36.35,36.57,95000.0,26.7317,26.8271,26.6511,26.8124,95000.0
2010-09-16 11:00:00,36.56,36.56,36.33,36.35,71000.0,26.8051,26.8051,26.6364,26.6511,71000.0
2010-09-16 11:30:00,36.36,36.36,36.21,36.22,65700.0,26.6584,26.6584,26.5485,26.5558,65700.0
2010-09-16 12:00:00,36.23,36.27,36.12,36.25,54100.0,26.5631,26.5924,26.4825,26.5778,54100.0
2010-09-16 12:30:00,36.27,36.35,36.15,36.32,65900.0,26.5924,26.6511,26.5045,26.6291,65900.0
2010-09-16 13:00:00,36.32,36.42,36.28,36.42,76400.0,26.6291,26.7024,26.5998,26.7024,76400.0
2010-09-16 13:30:00,36.41,36.47,36.35,36.43,50400.0,26.6951,26.7391,26.6511,26.7098,50400.0
2010-09-16 14:00:00,36.42,36.48,36.37,36.45,103500.0,26.7024,26.7464,26.6658,26.7244,103500.0
2010-09-16 14:30:00,36.44,36.44,36.24,36.24,143600.0,26.7171,26.7171,26.5704,26.5704,143600.0
2010-09-16 15:00:00,36.26,36.26,36.16,36.22,243500.0,26.5851,26.5851,26.5118,26.5558,243500.0
2010-09-16 15:30:00,36.23,36.28,36.11,36.15,430100.0,26.5631,26.5998,26.4751,26.5045,430100.0
2010-09-17 09:30:00,36.54,36.84,36.31,36.4,576900.0,26.7904,27.0104,26.6218,26.6878,576900.0
2010-09-17 10:00:00,36.4,36.78,36.23,36.69,188200.0,26.6878,26.9664,26.5631,26.9004,188200.0
2010-09-17 10:30:00,36.69,36.8,36.59,36.72,157200.0,26.9004,26.981,26.8271,26.9224,157200.0
2010-09-17 11:00:00,36.72,36.86,36.64,36.64,96800.0,26.9224,27.025,26.8637,26.8637,96800.0
2010-09-17 11:30:00,36.65,36.82,36.5,36.79,97900.0,26.871,26.9957,26.7611,26.9737,97900.0
2010-09-17 12:00:00,36.78,36.8,36.71,36.74,68600.0,26.9664,26.981,26.915,26.937,68600.0
2010-09-17 12:30:00,36.75,36.78,36.49,36.5,83100.0,26.9444,26.9664,26.7537,26.7611,83100.0
2010-09-17 13:00:00,36.51,36.9,36.51,36.9,138700.0,26.7684,27.0543,26.7684,27.0543,138700.0
2010-09-17 13:30:00,36.89,36.95,36.72,36.76,156700.0,27.047,27.091,26.9224,26.9517,156700.0
2010-09-17 14:00:00,36.75,36.81,36.67,36.77,105100.0,26.9444,26.9884,26.8857,26.959,105100.0
2010-09-17 14:30:00,36.76,36.99,36.73,36.93,101100.0,26.9517,27.1203,26.9297,27.0763,101100.0
2010-09-17 15:00:00,36.92,36.98,36.83,36.89,149300.0,27.069,27.113,27.003,27.047,149300.0
2010-09-17 15:30:00,36.89,37.0,36.87,36.91,509500.0,27.047,27.1277,27.0323,27.0617,509500.0
2010-09-20 09:30:00,37.4,37.45,36.94,37.28,189500.0,27.4209,27.4576,27.0837,27.333,189500.0
2010-09-20 10:00:00,37.27,37.55,37.17,37.47,212200.0,27.3256,27.5309,27.2523,27.4723,212200.0
2010-09-20 10:30:00,37.45,37.69,37.37,37.64,132700.0,27.4576,27.6336,27.3989,27.5969,132700.0
2010-09-20 11:00:00,37.66,37.66,37.53,37.53,72200.0,27.6116,27.6116,27.5162,27.5162,72200.0
2010-09-20 11:30:00,37.54,37.71,37.54,37.68,84100.0,27.5236,27.6482,27.5236,27.6262,84100.0
2010-09-20 12:00:00,37.67,37.69,37.45,37.48,73200.0,27.6189,27.6336,27.4576,27.4796,73200.0
2010-09-20 12:30:00,37.48,37.85,37.47,37.8,150200.0,27.4796,27.7509,27.4723,27.7142,150200.0
2010-09-20 13:00:00,37.79,37.88,37.74,37.83,98300.0,27.7069,27.7729,27.6702,27.7362,98300.0
2010-09-20 13:30:00,37.82,37.96,37.82,37.85,128200.0,27.7289,27.8315,27.7289,27.7509,128200.0
2010-09-20 14:00:00,37.85,38.12,37.83,38.11,171400.0,27.7509,27.9488,27.7362,27.9415,171400.0
2010-09-20 14:30:00,38.1,38.18,38.0,38.1,165300.0,27.9342,27.9928,27.8608,27.9342,165300.0
2010-09-20 15:00:00,38.1,38.19,38.02,38.09,192400.0,27.9342,28.0001,27.8755,27.9268,192400.0
2010-09-20 15:30:00,38.09,38.12,38.0,38.06,423100.0,27.9268,27.9488,27.8608,27.9048,423100.0
2010-09-21 09:30:00,38.12,38.12,37.31,37.49,250900.0,27.9488,27.9488,27.3549,27.4869,250900.0
2010-09-21 10:00:00,37.5,37.58,37.28,37.3,111500.0,27.4943,27.5529,27.333,27.3476,111500.0
2010-09-21 10:30:00,37.31,37.36,37.21,37.24,112000.0,27.3549,27.3916,27.2816,27.3036,112000.0
2010-09-21 11:00:00,37.22,37.44,37.09,37.12,110200.0,27.289,27.4503,27.1936,27.2156,110200.0
2010-09-21 11:30:00,37.13,37.27,37.05,37.27,102200.0,27.223,27.3256,27.1643,27.3256,102200.0
2010-09-21 12:00:00,37.25,37.36,37.12,37.13,78500.0,27.311,27.3916,27.2156,27.223,78500.0
2010-09-21 12:30:00,37.14,37.21,37.1,37.19,39900.0,27.2303,27.2816,27.201,27.267,39900.0
2010-09-21 13:00:00,37.19,37.19,37.04,37.06,47600.0,27.267,27.267,27.157,27.1717,47600.0
2010-09-21 13:30:00,37.07,37.26,37.03,37.22,126300.0,27.179,27.3183,27.1497,27.289,126300.0
2010-09-21 14:00:00,37.22,37.72,37.18,37.45,229000.0,27.289,27.6556,27.2596,27.4576,229000.0
2010-09-21 14:30:00,37.45,37.83,37.37,37.48,203400.0,27.4576,27.7362,27.3989,27.4796,203400.0
2010-09-21 15:00:00,37.49,37.56,37.32,37.39,185700.0,27.4869,27.5382,27.3623,27.4136,185700.0
2010-09-21 15:30:00,37.38,37.4,37.1,37.29,542600.0,27.4063,27.4209,27.201,27.3403,542600.0
2010-09-22 09:30:00,37.12,37.18,36.65,36.85,231500.0,27.2156,27.2596,26.871,27.0177,231500.0
2010-09-22 10:00:00,36.85,36.86,36.24,36.46,520600.0,27.0177,27.025,26.5704,26.7317,520600.0
2010-09-22 10:30:00,36.43,36.63,36.35,36.6,197200.0,26.7098,26.8564,26.6511,26.8344,197200.0
2010-09-22 11:00:00,36.6,36.62,36.22,36.3,150300.0,26.8344,26.8491,26.5558,26.6144,150300.0
2010-09-22 11:30:00,36.28,36.33,35.88,36.18,229800.0,26.5998,26.6364,26.3065,26.5265,229800.0
2010-09-22 12:00:00,36.2,36.53,36.18,36.49,262200.0,26.5411,26.7831,26.5265,26.7537,262200.0
2010-09-22 12:30:00,36.48,36.52,36.37,36.39,50400.0,26.7464,26.7757,26.6658,26.6804,50400.0
2010-09-22 13:00:00,36.39,36.45,36.19,36.37,58200.0,26.6804,26.7244,26.5338,26.6658,58200.0
2010-09-22 13:30:00,36.38,36.4,36.24,36.26,56100.0,26.6731,26.6878,26.5704,26.5851,56100.0
2010-09-22 14:00:00,36.26,36.43,36.23,36.43,168800.0,26.5851,26.7098,26.5631,26.7098,168800.0
2010-09-22 14:30:00,36.43,36.58,36.37,36.46,103600.0,26.7098,26.8197,26.6658,26.7317,103600.0
2010-09-22 15:00:00,36.46,36.47,36.28,36.3,200600.0,26.7317,26.7391,26.5998,26.6144,200600.0
2010-09-22 15:30:00,36.3,36.46,36.29,36.42,414000.0,26.6144,26.7317,26.6071,26.7024,414000.0
2010-09-23 09:30:00,36.11,36.45,35.95,36.08,194100.0,26.4751,26.7244,26.3578,26.4531,194100.0
2010-09-23 10:00:00,36.1,36.67,36.09,36.49,188100.0,26.4678,26.8857,26.4605,26.7537,188100.0
2010-09-23 10:30:00,36.5,36.9,36.5,36.73,194700.0,26.7611,27.0543,26.7611,26.9297,194700.0
2010-09-23 11:00:00,36.73,36.83,36.61,36.78,124500.0,26.9297,27.003,26.8417,26.9664,124500.0
2010-09-23 11:30:00,36.79,36.86,36.62,36.75,112900.0,26.9737,27.025,26.8491,26.9444,112900.0
2010-09-23 12:00:00,36.75,36.78,36.53,36.55,69500.0,26.9444,26.9664,26.7831,26.7977,69500.0
2010-09-23 12:30:00,36.56,36.77,36.55,36.77,53900.0,26.8051,26.959,26.7977,26.959,53900.0
2010-09-23 13:00:00,36.77,36.92,36.75,36.92,63900.0,26.959,27.069,26.9444,27.069,63900.0
2010-09-23 13:30:00,36.91,37.01,36.88,36.97,122300.0,27.0617,27.135,27.0397,27.1057,122300.0
2010-09-23 14:00:00,36.97,37.12,36.95,37.03,116500.0,27.1057,27.2156,27.091,27.1497,116500.0
2010-09-23 14:30:00,37.04,37.09,36.87,36.94,154000.0,27.157,27.1936,27.0323,27.0837,154000.0
2010-09-23 15:00:00,36.93,36.95,36.68,36.68,170600.0,27.0763,27.091,26.893,26.893,170600.0
2010-09-23 15:30:00,36.68,36.76,36.51,36.74,361900.0,26.893,26.9517,26.7684,26.937,361900.0
2010-09-24 09:30:00,37.47,38.09,37.23,37.97,251200.0,27.4723,27.9268,27.2963,27.8388,251200.0
2010-09-24 10:00:00,37.99,38.28,37.9,38.2,222100.0,27.8535,28.0661,27.7875,28.0075,222100.0
2010-09-24 10:30:00,38.2,38.55,38.18,38.32,224500.0,28.0075,28.2641,27.9928,28.0955,224500.0
2010-09-24 11:00:00,38.32,38.62,38.32,38.47,190600.0,28.0955,28.3154,28.0955,28.2054,190600.0
2010-09-24 11:30:00,38.47,38.53,38.16,38.29,146600.0,28.2054,28.2494,27.9782,28.0735,146600.0
2010-09-24 12:00:00,38.3,38.43,38.28,38.43,59400.0,28.0808,28.1761,28.0661,28.1761,59400.0
2010-09-24 12:30:00,38.43,38.65,38.43,38.56,78500.0,28.1761,28.3374,28.1761,28.2714,78500.0
2010-09-24 13:00:00,38.57,38.59,38.35,38.57,69200.0,28.2788,28.2934,28.1175,28.2788,69200.0
2010-09-24 13:30:00,38.57,38.61,38.43,38.57,75200.0,28.2788,28.3081,28.1761,28.2788,75200.0
2010-09-24 14:00:00,38.58,38.63,38.53,38.56,110600.0,28.2861,28.3227,28.2494,28.2714,110600.0
2010-09-24 14:30:00,38.56,38.61,38.5,38.57,97700.0,28.2714,28.3081,28.2274,28.2788,97700.0
2010-09-24 15:00:00,38.57,38.72,38.52,38.67,160600.0,28.2788,28.3887,28.2421,28.3521,160600.0
2010-09-24 15:30:00,38.66,38.81,38.61,38.76,523500.0,28.3447,28.4547,28.3081,28.4181,523500.0
2010-09-27 09:30:00,38.55,38.57,38.06,38.25,167500.0,28.2641,28.2788,27.9048,28.0441,167500.0
2010-09-27 10:00:00,38.24,38.67,38.2,38.64,129300.0,28.0368,28.3521,28.0075,28.3301,129300.0
2010-09-27 10:30:00,38.65,38.71,38.53,38.59,111100.0,28.3374,28.3814,28.2494,28.2934,111100.0
2010-09-27 11:00:00,38.59,38.59,38.35,38.41,102800.0,28.2934,28.2934,28.1175,28.1614,102800.0
2010-09-27 11:30:00,38.41,38.76,38.41,38.7,74900.0,28.1614,28.4181,28.1614,28.3741,74900.0
2010-09-27 12:00:00,38.7,38.76,38.56,38.61,76100.0,28.3741,28.4181,28.2714,28.3081,76100.0
2010-09-27 12:30:00,38.6,38.6,38.45,38.51,62100.0,28.3008,28.3008,28.1908,28.2348,62100.0
2010-09-27 13:00:00,38.5,38.58,38.4,38.52,51500.0,28.2274,28.2861,28.1541,28.2421,51500.0
2010-09-27 13:30:00,38.5,38.72,38.49,38.67,53800.0,28.2274,28.3887,28.2201,28.3521,53800.0
2010-09-27 14:00:00,38.68,38.86,38.67,38.85,86400.0,28.3594,28.4914,28.3521,28.484,86400.0
2010-09-27 14:30:00,38.85,38.89,38.71,38.71,107500.0,28.484,28.5134,28.3814,28.3814,107500.0
2010-09-27 15:00:00,38.72,38.76,38.64,38.71,110900.0,28.3887,28.4181,28.3301,28.3814,110900.0
2010-09-27 15:30:00,38.72,38.72,38.45,38.52,292100.0,28.3887,28.3887,28.1908,28.2421,292100.0
2010-09-28 09:30:00,38.5,38.7,38.18,38.57,195700.0,28.2274,28.3741,27.9928,28.2788,195700.0
2010-09-28 10:00:00,38.57,38.64,38.32,38.44,254500.0,28.2788,28.3301,28.0955,28.1834,254500.0
2010-09-28 10:30:00,38.44,38.6,38.44,38.57,80400.0,28.1834,28.3008,28.1834,28.2788,80400.0
2010-09-28 11:00:00,38.58,38.67,38.46,38.55,86100.0,28.2861,28.3521,28.1981,28.2641,86100.0
2010-09-28 11:30:00,38.58,38.75,38.57,38.69,74800.0,28.2861,28.4107,28.2788,28.3667,74800.0
2010-09-28 12:00:00,38.7,38.87,38.62,38.83,91000.0,28.3741,28.4987,28.3154,28.4694,91000.0
2010-09-28 12:30:00,38.83,39.0,38.81,38.98,79600.0,28.4694,28.594,28.4547,28.5794,79600.0
2010-09-28 13:00:00,39.0,39.04,38.82,38.85,100100.0,28.594,28.6234,28.4621,28.484,100100.0
2010-09-28 13:30:00,38.86,39.2,38.86,39.18,65700.0,28.4914,28.7407,28.4914,28.726,65700.0
2010-09-28 14:00:00,39.17,39.17,38.98,38.98,103800.0,28.7187,28.7187,28.5794,28.5794,103800.0
2010-09-28 14:30:00,38.98,39.06,38.84,38.92,118800.0,28.5794,28.638,28.4767,28.5354,118800.0
2010-09-28 15:00:00,38.91,39.03,38.84,38.94,114100.0,28.528,28.616,28.4767,28.55,114100.0
2010-09-28 15:30:00,38.95,39.26,38.94,39.18,380500.0,28.5574,28.7846,28.55,28.726,380500.0
2010-09-29 09:30:00,38.98,39.34,38.84,39.01,97800.0,28.5794,28.8433,28.4767,28.6014,97800.0
2010-09-29 10:00:00,39.02,39.3,38.98,39.2,138900.0,28.6087,28.814,28.5794,28.7407,138900.0
2010-09-29 10:30:00,39.2,39.33,39.05,39.12,185300.0,28.7407,28.836,28.6307,28.682,185300.0
2010-09-29 11:00:00,39.12,39.43,39.11,39.42,91900.0,28.682,28.9093,28.6747,28.902,91900.0
2010-09-29 11:30:00,39.42,39.48,39.31,39.37,86000.0,28.902,28.9459,28.8213,28.8653,86000.0
2010-09-29 12:00:00,39.37,39.47,39.29,39.38,81200.0,28.8653,28.9386,28.8066,28.8726,81200.0
2010-09-29 12:30:00,39.38,39.39,39.19,39.21,86100.0,28.8726,28.88,28.7333,28.748,86100.0
2010-09-29 13:00:00,39.21,39.26,39.14,39.19,49500.0,28.748,28.7846,28.6967,28.7333,49500.0
2010-09-29 13:30:00,39.19,39.53,39.16,39.49,150000.0,28.7333,28.9826,28.7113,28.9533,150000.0
2010-09-29 14:00:00,39.49,39.66,39.49,39.55,131600.0,28.9533,29.0779,28.9533,28.9973,131600.0
2010-09-29 14:30:00,39.55,39.7,39.54,39.63,97400.0,28.9973,29.1072,28.9899,29.0559,97400.0
2010-09-29 15:00:00,39.63,39.64,39.24,39.39,290200.0,29.0559,29.0633,28.77,28.88,290200.0
2010-09-29 15:30:00,39.39,39.4,39.2,39.29,326600.0,28.88,28.8873,28.7407,28.8066,326600.0
2010-09-30 09:30:00,39.63,40.17,39.41,40.09,337900.0,29.0559,29.4518,28.8946,29.3932,337900.0
2010-09-30 10:00:00,40.11,40.13,39.75,39.92,253700.0,29.4079,29.4225,29.1439,29.2685,253700.0
2010-09-30 10:30:00,39.92,40.12,39.67,39.68,196500.0,29.2685,29.4152,29.0853,29.0926,196500.0
2010-09-30 11:00:00,39.69,39.9,39.4,39.47,307000.0,29.0999,29.2539,28.8873,28.9386,307000.0
2010-09-30 11:30:00,39.46,39.51,39.12,39.13,224700.0,28.9313,28.9679,28.682,28.6893,224700.0
2010-09-30 12:00:00,39.13,39.16,38.78,38.96,248200.0,28.6893,28.7113,28.4327,28.5647,248200.0
2010-09-30 12:30:00,38.97,39.44,38.97,39.43,107200.0,28.572,28.9166,28.572,28.9093,107200.0
2010-09-30 13:00:00,39.44,39.63,39.38,39.63,64300.0,28.9166,29.0559,28.8726,29.0559,64300.0
2010-09-30 13:30:00,39.6,39.69,39.59,39.69,114100.0,29.0339,29.0999,29.0266,29.0999,114100.0
2010-09-30 14:00:00,39.68,39.71,39.46,39.6,101600.0,29.0926,29.1146,28.9313,29.0339,101600.0
2010-09-30 14:30:00,39.6,39.79,39.59,39.63,86700.0,29.0339,29.1732,29.0266,29.0559,86700.0
2010-09-30 15:00:00,39.64,39.66,39.46,39.56,180900.0,29.0633,29.0779,28.9313,29.0046,180900.0
2010-09-30 15:30:00,39.55,39.57,39.19,39.29,567700.0,28.9973,29.0119,28.7333,28.8066,567700.0
2010-10-01 09:30:00,39.76,39.98,39.53,39.58,360300.0,29.1512,29.3125,28.9826,29.0193,360300.0
2010-10-01 10:00:00,39.58,39.64,38.65,38.88,313700.0,29.0193,29.0633,28.3374,28.506,313700.0
2010-10-01 10:30:00,38.89,39.02,38.35,38.38,395100.0,28.5134,28.6087,28.1175,28.1395,395100.0
2010-10-01 11:00:00,38.38,38.53,38.06,38.07,340600.0,28.1395,28.2494,27.9048,27.9122,340600.0
2010-10-01 11:30:00,38.07,38.42,38.07,38.3,300800.0,27.9122,28.1688,27.9122,28.0808,300800.0
2010-10-01 12:00:00,38.32,38.4,38.21,38.26,249800.0,28.0955,28.1541,28.0148,28.0515,249800.0
2010-10-01 12:30:00,38.25,38.32,38.08,38.13,98300.0,28.0441,28.0955,27.9195,27.9562,98300.0
2010-10-01 13:00:00,38.13,38.2,37.96,37.97,287600.0,27.9562,28.0075,27.8315,27.8388,287600.0
2010-10-01 13:30:00,37.97,37.97,37.47,37.93,500800.0,27.8388,27.8388,27.4723,27.8095,500800.0
2010-10-01 14:00:00,37.92,38.23,37.92,38.17,330500.0,27.8022,28.0295,27.8022,27.9855,330500.0
2010-10-01 14:30:00,38.18,38.23,38.05,38.09,254800.0,27.9928,28.0295,27.8975,27.9268,254800.0
2010-10-01 15:00:00,38.09,38.15,37.82,37.82,435900.0,27.9268,27.9708,27.7289,27.7289,435900.0
2010-10-01 15:30:00,37.83,37.84,37.61,37.71,866300.0,27.7362,27.7435,27.5749,27.6482,866300.0
2010-10-04 09:30:00,37.73,37.97,37.43,37.58,247300.0,27.6629,27.8388,27.4429,27.5529,247300.0
2010-10-04 10:00:00,37.57,38.03,37.48,37.96,229800.0,27.5456,27.8828,27.4796,27.8315,229800.0
2010-10-04 10:30:00,37.97,38.09,37.8,37.9,195400.0,27.8388,27.9268,27.7142,27.7875,195400.0
2010-10-04 11:00:00,37.89,37.89,37.33,37.47,268600.0,27.7802,27.7802,27.3696,27.4723,268600.0
2010-10-04 11:30:00,37.46,37.59,37.38,37.38,104000.0,27.4649,27.5602,27.4063,27.4063,104000.0
2010-10-04 12:00:00,37.37,37.52,37.3,37.5,104200.0,27.3989,27.5089,27.3476,27.4943,104200.0
2010-10-04 12:30:00,37.5,37.66,37.45,37.66,77700.0,27.4943,27.6116,27.4576,27.6116,77700.0
2010-10-04 13:00:00,37.66,37.9,37.65,37.85,101200.0,27.6116,27.7875,27.6042,27.7509,101200.0
2010-10-04 13:30:00,37.84,37.93,37.76,37.93,113500.0,27.7435,27.8095,27.6849,27.8095,113500.0
2010-10-04 14:00:00,37.93,37.94,37.81,37.87,151100.0,27.8095,27.8169,27.7215,27.7655,151100.0
2010-10-04 14:30:00,37.87,38.02,37.81,37.96,181000.0,27.7655,27.8755,27.7215,27.8315,181000.0
2010-10-04 15:00:00,37.95,38.05,37.92,37.99,162100.0,27.8242,27.8975,27.8022,27.8535,162100.0
2010-10-04 15:30:00,37.99,38.02,37.82,37.91,364000.0,27.8535,27.8755,27.7289,27.7949,364000.0
2010-10-05 09:30:00,38.36,38.69,38.19,38.63,336100.0,28.1248,28.3667,28.0001,28.3227,336100.0
2010-10-05 10:00:00,38.63,38.84,38.53,38.84,435800.0,28.3227,28.4767,28.2494,28.4767,435800.0
2010-10-05 10:30:00,38.83,39.12,38.78,38.78,215400.0,28.4694,28.682,28.4327,28.4327,215400.0
2010-10-05 11:00:00,38.75,38.81,38.58,38.58,135500.0,28.4107,28.4547,28.2861,28.2861,135500.0
2010-10-05 11:30:00,38.56,38.84,38.54,38.7,165300.0,28.2714,28.4767,28.2568,28.3741,165300.0
2010-10-05 12:00:00,38.7,38.77,38.67,38.68,49900.0,28.3741,28.4254,28.3521,28.3594,49900.0
2010-10-05 12:30:00,38.68,38.87,38.68,38.86,85900.0,28.3594,28.4987,28.3594,28.4914,85900.0
2010-10-05 13:00:00,38.86,39.0,38.83,38.93,89000.0,28.4914,28.594,28.4694,28.5427,89000.0
2010-10-05 13:30:00,38.93,38.93,38.72,38.79,53300.0,28.5427,28.5427,28.3887,28.4401,53300.0
2010-10-05 14:00:00,38.79,38.87,38.72,38.83,79600.0,28.4401,28.4987,28.3887,28.4694,79600.0
2010-10-05 14:30:00,38.84,38.91,38.7,38.75,102300.0,28.4767,28.528,28.3741,28.4107,102300.0
2010-10-05 15:00:00,38.75,38.83,38.71,38.79,181500.0,28.4107,28.4694,28.3814,28.4401,181500.0
2010-10-05 15:30:00,38.79,38.88,38.72,38.81,490500.0,28.4401,28.506,28.3887,28.4547,490500.0
2010-10-06 09:30:00,38.98,39.55,38.87,38.95,413400.0,28.5794,28.9973,28.4987,28.5574,413400.0
2010-10-06 10:00:00,38.96,39.11,38.52,38.56,337500.0,28.5647,28.6747,28.2421,28.2714,337500.0
2010-10-06 10:30:00,38.56,38.56,38.04,38.3,339800.0,28.2714,28.2714,27.8902,28.0808,339800.0
2010-10-06 11:00:00,38.3,38.44,38.15,38.34,147700.0,28.0808,28.1834,27.9708,28.1101,147700.0
2010-10-06 11:30:00,38.35,38.5,38.29,38.4,73800.0,28.1175,28.2274,28.0735,28.1541,73800.0
2010-10-06 12:00:00,38.4,38.52,38.38,38.42,79600.0,28.1541,28.2421,28.1395,28.1688,79600.0
2010-10-06 12:30:00,38.42,38.5,38.34,38.41,58400.0,28.1688,28.2274,28.1101,28.1614,58400.0
2010-10-06 13:00:00,38.39,38.39,38.14,38.26,78900.0,28.1468,28.1468,27.9635,28.0515,78900.0
2010-10-06 13:30:00,38.27,38.42,38.22,38.31,139300.0,28.0588,28.1688,28.0221,28.0881,139300.0
2010-10-06 14:00:00,38.32,38.41,38.28,38.4,107000.0,28.0955,28.1614,28.0661,28.1541,107000.0
2010-10-06 14:30:00,38.41,38.65,38.4,38.53,140000.0,28.1614,28.3374,28.1541,28.2494,140000.0
2010-10-06 15:00:00,38.54,38.59,38.37,38.44,158000.0,28.2568,28.2934,28.1321,28.1834,158000.0
2010-10-06 15:30:00,38.43,38.61,38.34,38.57,559300.0,28.1761,28.3081,28.1101,28.2788,559300.0
2010-10-07 09:30:00,42.08,42.55,41.6,41.63,2512600.0,30.8522,31.1968,30.5003,30.5223,2512600.0
2010-10-07 10:00:00,41.61,42.72,41.6,42.4,1457400.0,30.5076,31.3215,30.5003,31.0868,1457400.0
2010-10-07 10:30:00,42.41,42.77,42.32,42.47,703900.0,31.0942,31.3581,31.0282,31.1382,703900.0
2010-10-07 11:00:00,42.46,42.65,42.37,42.45,412900.0,31.1308,31.2701,31.0648,31.1235,412900.0
2010-10-07 11:30:00,42.45,42.5,42.11,42.27,422900.0,31.1235,31.1602,30.8742,30.9915,422900.0
2010-10-07 12:00:00,42.27,42.57,42.24,42.25,274400.0,30.9915,31.2115,30.9695,30.9769,274400.0
2010-10-07 12:30:00,42.24,42.48,42.18,42.31,330600.0,30.9695,31.1455,30.9255,31.0208,330600.0
2010-10-07 13:00:00,42.31,42.44,42.23,42.26,213500.0,31.0208,31.1162,30.9622,30.9842,213500.0
2010-10-07 13:30:00,42.26,42.54,42.24,42.43,231200.0,30.9842,31.1895,30.9695,31.1088,231200.0
2010-10-07 14:00:00,42.43,42.55,42.34,42.45,267800.0,31.1088,31.1968,31.0428,31.1235,267800.0
2010-10-07 14:30:00,42.45,42.5,42.3,42.47,225600.0,31.1235,31.1602,31.0135,31.1382,225600.0
2010-10-07 15:00:00,42.46,42.52,42.41,42.41,364200.0,31.1308,31.1748,31.0942,31.0942,364200.0
2010-10-07 15:30:00,42.4,42.45,41.89,42.05,1320100.0,31.0868,31.1235,30.7129,30.8302,1320100.0
2010-10-08 09:30:00,42.03,42.5,41.51,42.5,392800.0,30.8156,31.1602,30.4343,31.1602,392800.0
2010-10-08 10:00:00,42.48,42.49,42.08,42.14,367400.0,31.1455,31.1528,30.8522,30.8962,367400.0
2010-10-08 10:30:00,42.13,42.51,42.07,42.48,198200.0,30.8889,31.1675,30.8449,31.1455,198200.0
2010-10-08 11:00:00,42.47,42.68,42.4,42.61,220800.0,31.1382,31.2921,31.0868,31.2408,220800.0
2010-10-08 11:30:00,42.61,42.88,42.61,42.74,200500.0,31.2408,31.4388,31.2408,31.3361,200500.0
2010-10-08 12:00:00,42.74,42.9,42.66,42.79,200800.0,31.3361,31.4534,31.2775,31.3728,200800.0
2010-10-08 12:30:00,42.79,43.07,42.79,42.85,128800.0,31.3728,31.5781,31.3728,31.4168,128800.0
2010-10-08 13:00:00,42.85,43.07,42.74,43.0,155700.0,31.4168,31.5781,31.3361,31.5267,155700.0
2010-10-08 13:30:00,43.0,43.0,42.76,42.82,110400.0,31.5267,31.5267,31.3508,31.3948,110400.0
2010-10-08 14:00:00,42.8,42.87,42.72,42.77,119200.0,31.3801,31.4314,31.3215,31.3581,119200.0
2010-10-08 14:30:00,42.77,42.97,42.76,42.9,149900.0,31.3581,31.5047,31.3508,31.4534,149900.0
2010-10-08 15:00:00,42.89,43.1,42.86,42.89,184100.0,31.4461,31.6001,31.4241,31.4461,184100.0
2010-10-08 15:30:00,42.89,43.09,42.86,42.88,488500.0,31.4461,31.5927,31.4241,31.4388,488500.0
2010-10-11 09:30:00,43.49,43.74,43.26,43.62,460600.0,31.886,32.0693,31.7174,31.9813,460600.0
2010-10-11 10:00:00,43.65,44.69,43.63,44.4,726300.0,32.0033,32.7658,31.9886,32.5532,726300.0
2010-10-11 10:30:00,44.4,44.4,43.94,44.0,311900.0,32.5532,32.5532,32.2159,32.2599,311900.0
2010-10-11 11:00:00,44.01,44.16,43.94,44.08,145900.0,32.2673,32.3772,32.2159,32.3186,145900.0
2010-10-11 11:30:00,44.08,44.44,44.05,44.42,161000.0,32.3186,32.5825,32.2966,32.5679,161000.0
2010-10-11 12:00:00,44.41,44.45,44.25,44.38,110300.0,32.5605,32.5899,32.4432,32.5385,110300.0
2010-10-11 12:30:00,44.38,44.74,44.36,44.57,345700.0,32.5385,32.8025,32.5239,32.6778,345700.0
2010-10-11 13:00:00,44.56,44.56,44.42,44.44,126800.0,32.6705,32.6705,32.5679,32.5825,126800.0
2010-10-11 13:30:00,44.44,44.54,44.3,44.33,233700.0,32.5825,32.6558,32.4799,32.5019,233700.0
2010-10-11 14:00:00,44.34,44.34,44.15,44.28,110800.0,32.5092,32.5092,32.3699,32.4652,110800.0
2010-10-11 14:30:00,44.28,44.3,44.11,44.12,125100.0,32.4652,32.4799,32.3406,32.3479,125100.0
2010-10-11 15:00:00,44.11,44.23,43.98,43.99,175200.0,32.3406,32.4286,32.2453,32.2526,175200.0
2010-10-11 15:30:00,43.98,43.99,43.74,43.78,586100.0,32.2453,32.2526,32.0693,32.0986,586100.0
2010-10-12 09:30:00,43.49,43.93,43.29,43.88,244900.0,31.886,32.2086,31.7394,32.1719,244900.0
2010-10-12 10:00:00,43.88,44.4,43.86,44.28,321700.0,32.1719,32.5532,32.1573,32.4652,321700.0
2010-10-12 10:30:00,44.3,44.66,44.23,44.52,209700.0,32.4799,32.7438,32.4286,32.6412,209700.0
2010-10-12 11:00:00,44.52,44.85,44.52,44.81,204200.0,32.6412,32.8831,32.6412,32.8538,204200.0
2010-10-12 11:30:00,44.8,44.85,44.62,44.85,171600.0,32.8465,32.8831,32.7145,32.8831,171600.0
2010-10-12 12:00:00,44.85,44.94,44.67,44.76,169200.0,32.8831,32.9491,32.7512,32.8171,169200.0
2010-10-12 12:30:00,44.76,44.81,44.67,44.69,123400.0,32.8171,32.8538,32.7512,32.7658,123400.0
2010-10-12 13:00:00,44.69,44.96,44.68,44.96,93400.0,32.7658,32.9638,32.7585,32.9638,93400.0
2010-10-12 13:30:00,44.96,45.1,44.78,44.79,199300.0,32.9638,33.0664,32.8318,32.8391,199300.0
2010-10-12 14:00:00,44.8,45.23,44.72,45.23,252700.0,32.8465,33.1617,32.7878,33.1617,252700.0
2010-10-12 14:30:00,45.22,45.23,44.92,45.0,213500.0,33.1544,33.1617,32.9344,32.9931,213500.0
2010-10-12 15:00:00,45.0,45.19,44.91,45.13,233000.0,32.9931,33.1324,32.9271,33.0884,233000.0
2010-10-12 15:30:00,45.13,45.24,44.97,45.02,535700.0,33.0884,33.1691,32.9711,33.0078,535700.0
2010-10-13 09:30:00,45.38,45.45,44.67,45.24,453800.0,33.2717,33.323,32.7512,33.1691,453800.0
2010-10-13 10:00:00,45.24,45.3,44.35,44.62,355300.0,33.1691,33.2131,32.5165,32.7145,355300.0
2010-10-13 10:30:00,44.65,44.9,44.45,44.78,178800.0,32.7365,32.9198,32.5899,32.8318,178800.0
2010-10-13 11:00:00,44.79,45.05,44.6,44.74,133600.0,32.8391,33.0298,32.6998,32.8025,133600.0
2010-10-13 11:30:00,44.75,44.86,44.6,44.78,85600.0,32.8098,32.8905,32.6998,32.8318,85600.0
2010-10-13 12:00:00,44.78,45.27,44.77,45.27,116900.0,32.8318,33.1911,32.8245,33.1911,116900.0
2010-10-13 12:30:00,45.27,45.36,44.87,44.9,158000.0,33.1911,33.257,32.8978,32.9198,158000.0
2010-10-13 13:00:00,44.9,44.96,44.81,44.88,96500.0,32.9198,32.9638,32.8538,32.9051,96500.0
2010-10-13 13:30:00,44.89,44.93,44.81,44.84,125900.0,32.9125,32.9418,32.8538,32.8758,125900.0
2010-10-13 14:00:00,44.86,45.21,44.84,45.15,180800.0,32.8905,33.1471,32.8758,33.1031,180800.0
2010-10-13 14:30:00,45.15,45.2,44.92,44.97,298200.0,33.1031,33.1397,32.9344,32.9711,298200.0
2010-10-13 15:00:00,44.98,45.05,44.67,44.69,221300.0,32.9784,33.0298,32.7512,32.7658,221300.0
2010-10-13 15:30:00,44.69,44.92,44.5,44.57,449600.0,32.7658,32.9344,32.6265,32.6778,449600.0
2010-10-14 09:30:00,44.75,45.25,44.49,45.18,292400.0,32.8098,33.1764,32.6192,33.1251,292400.0
2010-10-14 10:00:00,45.17,45.51,45.01,45.16,381400.0,33.1177,33.367,33.0004,33.1104,381400.0
2010-10-14 10:30:00,45.15,45.46,45.04,45.4,192100.0,33.1031,33.3304,33.0224,33.2864,192100.0
2010-10-14 11:00:00,45.4,45.42,45.27,45.38,140600.0,33.2864,33.301,33.1911,33.2717,140600.0
2010-10-14 11:30:00,45.39,45.41,44.9,44.99,196900.0,33.279,33.2937,32.9198,32.9858,196900.0
2010-10-14 12:00:00,44.99,45.14,44.76,44.8,138700.0,32.9858,33.0957,32.8171,32.8465,138700.0
2010-10-14 12:30:00,44.82,44.87,44.69,44.76,131400.0,32.8611,32.8978,32.7658,32.8171,131400.0
2010-10-14 13:00:00,44.75,44.84,44.59,44.82,162700.0,32.8098,32.8758,32.6925,32.8611,162700.0
2010-10-14 13:30:00,44.83,45.11,44.82,45.06,128100.0,32.8685,33.0738,32.8611,33.0371,128100.0
2010-10-14 14:00:00,45.05,45.06,44.58,44.63,177300.0,33.0298,33.0371,32.6852,32.7218,177300.0
2010-10-14 14:30:00,44.64,44.68,44.41,44.47,170400.0,32.7292,32.7585,32.5605,32.6045,170400.0
2010-10-14 15:00:00,44.47,44.6,44.41,44.51,172200.0,32.6045,32.6998,32.5605,32.6338,172200.0
2010-10-14 15:30:00,44.51,44.75,44.47,44.66,434500.0,32.6338,32.8098,32.6045,32.7438,434500.0
2010-10-15 09:30:00,45.2,45.46,44.79,44.98,279200.0,33.1397,33.3304,32.8391,32.9784,279200.0
2010-10-15 10:00:00,44.98,45.32,44.86,44.98,274100.0,32.9784,33.2277,32.8905,32.9784,274100.0
2010-10-15 10:30:00,45.0,45.44,44.85,45.27,173900.0,32.9931,33.3157,32.8831,33.1911,173900.0
2010-10-15 11:00:00,45.29,45.62,45.21,45.55,180000.0,33.2057,33.4477,33.1471,33.3964,180000.0
2010-10-15 11:30:00,45.55,45.7,45.0,45.02,180800.0,33.3964,33.5063,32.9931,33.0078,180800.0
2010-10-15 12:00:00,45.02,45.26,45.01,45.14,142500.0,33.0078,33.1837,33.0004,33.0957,142500.0
2010-10-15 12:30:00,45.17,45.47,45.17,45.23,112400.0,33.1177,33.3377,33.1177,33.1617,112400.0
2010-10-15 13:00:00,45.23,45.42,45.15,45.42,73400.0,33.1617,33.301,33.1031,33.301,73400.0
2010-10-15 13:30:00,45.43,45.52,45.27,45.37,102200.0,33.3084,33.3744,33.1911,33.2644,102200.0
2010-10-15 14:00:00,45.37,45.52,45.2,45.49,94900.0,33.2644,33.3744,33.1397,33.3524,94900.0
2010-10-15 14:30:00,45.49,45.53,45.24,45.38,118200.0,33.3524,33.3817,33.1691,33.2717,118200.0
2010-10-15 15:00:00,45.38,45.38,45.08,45.15,255900.0,33.2717,33.2717,33.0518,33.1031,255900.0
2010-10-15 15:30:00,45.15,45.31,45.12,45.23,399600.0,33.1031,33.2204,33.0811,33.1617,399600.0
2010-10-18 09:30:00,45.48,45.48,44.9,45.11,254200.0,33.345,33.345,32.9198,33.0738,254200.0
2010-10-18 10:00:00,45.11,45.2,44.92,45.06,212500.0,33.0738,33.1397,32.9344,33.0371,212500.0
2010-10-18 10:30:00,45.06,45.1,44.82,44.97,211100.0,33.0371,33.0664,32.8611,32.9711,211100.0
2010-10-18 11:00:00,44.99,45.01,44.55,45.0,196800.0,32.9858,33.0004,32.6632,32.9931,196800.0
2010-10-18 11:30:00,44.99,45.17,44.97,45.17,86400.0,32.9858,33.1177,32.9711,33.1177,86400.0
2010-10-18 12:00:00,45.16,45.28,45.05,45.08,58400.0,33.1104,33.1984,33.0298,33.0518,58400.0
2010-10-18 12:30:00,45.08,45.21,45.0,45.12,64300.0,33.0518,33.1471,32.9931,33.0811,64300.0
2010-10-18 13:00:00,45.12,45.38,45.12,45.33,94600.0,33.0811,33.2717,33.0811,33.2351,94600.0
2010-10-18 13:30:00,45.33,45.42,45.3,45.32,128300.0,33.2351,33.301,33.2131,33.2277,128300.0
2010-10-18 14:00:00,45.32,45.74,45.32,45.72,209900.0,33.2277,33.5357,33.2277,33.521,209900.0
2010-10-18 14:30:00,45.7,45.75,45.64,45.72,118500.0,33.5063,33.543,33.4623,33.521,118500.0
2010-10-18 15:00:00,45.71,45.75,45.53,45.63,211100.0,33.5137,33.543,33.3817,33.455,211100.0
2010-10-18 15:30:00,45.62,45.65,45.52,45.59,335800.0,33.4477,33.4697,33.3744,33.4257,335800.0
2010-10-19 09:30:00,44.37,44.7,43.59,43.65,820800.0,32.5312,32.7731,31.9593,32.0033,820800.0
2010-10-19 10:00:00,43.66,44.09,43.35,44.05,561200.0,32.0106,32.3259,31.7834,32.2966,561200.0
2010-10-19 10:30:00,44.04,44.15,43.65,44.12,247000.0,32.2893,32.3699,32.0033,32.3479,247000.0
2010-10-19 11:00:00,44.12,44.13,43.88,43.96,194300.0,32.3479,32.3552,32.1719,32.2306,194300.0
2010-10-19 11:30:00,43.98,44.19,43.95,43.98,158200.0,32.2453,32.3992,32.2233,32.2453,158200.0
2010-10-19 12:00:00,43.97,44.14,43.68,43.7,111400.0,32.2379,32.3626,32.0253,32.04,111400.0
2010-10-19 12:30:00,43.7,43.83,43.58,43.83,109900.0,32.04,32.1353,31.952,32.1353,109900.0
2010-10-19 13:00:00,43.83,43.93,43.64,43.64,109600.0,32.1353,32.2086,31.996,31.996,109600.0
2010-10-19 13:30:00,43.64,43.74,43.48,43.54,180000.0,31.996,32.0693,31.8787,31.9227,180000.0
2010-10-19 14:00:00,43.54,43.55,43.21,43.38,241000.0,31.9227,31.93,31.6807,31.8054,241000.0
2010-10-19 14:30:00,43.38,43.64,43.28,43.5,208200.0,31.8054,31.996,31.732,31.8933,208200.0
2010-10-19 15:00:00,43.5,43.56,43.09,43.12,323400.0,31.8933,31.9373,31.5927,31.6147,323400.0
2010-10-19 15:30:00,43.12,43.29,42.95,43.23,985800.0,31.6147,31.7394,31.4901,31.6954,985800.0
2010-10-20 09:30:00,43.64,43.8,43.06,43.12,421200.0,31.996,32.1133,31.5707,31.6147,421200.0
2010-10-20 10:00:00,43.11,43.23,42.56,42.72,520400.0,31.6074,31.6954,31.2041,31.3215,520400.0
2010-10-20 10:30:00,42.72,43.15,42.59,42.83,534500.0,31.3215,31.6367,31.2261,31.4021,534500.0
2010-10-20 11:00:00,42.84,43.08,42.75,42.99,541800.0,31.4094,31.5854,31.3434,31.5194,541800.0
2010-10-20 11:30:00,43.0,43.12,42.81,42.93,233900.0,31.5267,31.6147,31.3874,31.4754,233900.0
2010-10-20 12:00:00,42.93,43.35,42.9,43.21,185000.0,31.4754,31.7834,31.4534,31.6807,185000.0
2010-10-20 12:30:00,43.22,43.28,43.17,43.21,72000.0,31.688,31.732,31.6514,31.6807,72000.0
2010-10-20 13:00:00,43.19,43.33,43.16,43.2,97800.0,31.666,31.7687,31.6441,31.6734,97800.0
2010-10-20 13:30:00,43.21,43.25,43.08,43.13,76500.0,31.6807,31.71,31.5854,31.6221,76500.0
2010-10-20 14:00:00,43.13,43.21,43.0,43.17,182100.0,31.6221,31.6807,31.5267,31.6514,182100.0
2010-10-20 14:30:00,43.18,43.26,43.0,43.1,136800.0,31.6587,31.7174,31.5267,31.6001,136800.0
2010-10-20 15:00:00,43.1,43.24,43.0,43.15,206600.0,31.6001,31.7027,31.5267,31.6367,206600.0
2010-10-20 15:30:00,43.16,43.17,42.89,42.95,515600.0,31.6441,31.6514,31.4461,31.4901,515600.0
2010-10-21 09:30:00,43.02,43.1,42.23,42.57,408600.0,31.5414,31.6001,30.9622,31.2115,408600.0
2010-10-21 10:00:00,42.58,42.88,42.39,42.5,419700.0,31.2188,31.4388,31.0795,31.1602,419700.0
2010-10-21 10:30:00,42.51,42.85,42.51,42.67,306800.0,31.1675,31.4168,31.1675,31.2848,306800.0
2010-10-21 11:00:00,42.66,42.72,42.38,42.52,332200.0,31.2775,31.3215,31.0722,31.1748,332200.0
2010-10-21 11:30:00,42.52,42.6,42.27,42.56,125400.0,31.1748,31.2335,30.9915,31.2041,125400.0
2010-10-21 12:00:00,42.56,42.65,42.4,42.65,135700.0,31.2041,31.2701,31.0868,31.2701,135700.0
2010-10-21 12:30:00,42.65,42.74,42.22,42.42,126400.0,31.2701,31.3361,30.9549,31.1015,126400.0
2010-10-21 13:00:00,42.42,42.46,42.19,42.24,97400.0,31.1015,31.1308,30.9329,30.9695,97400.0
2010-10-21 13:30:00,42.23,42.23,41.6,41.67,321200.0,30.9622,30.9622,30.5003,30.5516,321200.0
2010-10-21 14:00:00,41.68,42.14,41.6,42.13,236800.0,30.5589,30.8962,30.5003,30.8889,236800.0
2010-10-21 14:30:00,42.14,42.29,42.08,42.22,174800.0,30.8962,31.0062,30.8522,30.9549,174800.0
2010-10-21 15:00:00,42.21,42.35,42.15,42.26,232900.0,30.9475,31.0502,30.9035,30.9842,232900.0
2010-10-21 15:30:00,42.26,42.36,42.14,42.18,537600.0,30.9842,31.0575,30.8962,30.9255,537600.0
2010-10-22 09:30:00,42.27,42.8,42.26,42.43,202100.0,30.9915,31.3801,30.9842,31.1088,202100.0
2010-10-22 10:00:00,42.43,42.61,42.12,42.61,187400.0,31.1088,31.2408,30.8815,31.2408,187400.0
2010-10-22 10:30:00,42.6,42.65,42.42,42.58,141200.0,31.2335,31.2701,31.1015,31.2188,141200.0
2010-10-22 11:00:00,42.58,42.58,42.37,42.4,92200.0,31.2188,31.2188,31.0648,31.0868,92200.0
2010-10-22 11:30:00,42.41,42.55,42.33,42.34,85000.0,31.0942,31.1968,31.0355,31.0428,85000.0
2010-10-22 12:00:00,42.33,42.4,42.14,42.25,155900.0,31.0355,31.0868,30.8962,30.9769,155900.0
2010-10-22 12:30:00,42.27,42.29,42.04,42.22,117000.0,30.9915,31.0062,30.8229,30.9549,117000.0
2010-10-22 13:00:00,42.23,42.5,42.2,42.41,134100.0,30.9622,31.1602,30.9402,31.0942,134100.0
2010-10-22 13:30:00,42.41,42.44,42.26,42.4,63200.0,31.0942,31.1162,30.9842,31.0868,63200.0
2010-10-22 14:00:00,42.4,42.58,42.38,42.47,128500.0,31.0868,31.2188,31.0722,31.1382,128500.0
2010-10-22 14:30:00,42.47,42.48,42.33,42.44,82800.0,31.1382,31.1455,31.0355,31.1162,82800.0
2010-10-22 15:00:00,42.43,42.53,42.38,42.42,160400.0,31.1088,31.1821,31.0722,31.1015,160400.0
2010-10-22 15:30:00,42.42,42.45,42.33,42.39,291100.0,31.1015,31.1235,31.0355,31.0795,291100.0
2010-10-25 09:30:00,42.71,43.34,42.54,43.28,253400.0,31.3141,31.776,31.1895,31.732,253400.0
2010-10-25 10:00:00,43.26,43.57,43.21,43.53,251500.0,31.7174,31.9447,31.6807,31.9153,251500.0
2010-10-25 10:30:00,43.54,43.57,43.0,43.23,150000.0,31.9227,31.9447,31.5267,31.6954,150000.0
2010-10-25 11:00:00,43.22,43.23,42.93,43.07,96900.0,31.688,31.6954,31.4754,31.5781,96900.0
2010-10-25 11:30:00,43.07,43.23,43.02,43.14,66400.0,31.5781,31.6954,31.5414,31.6294,66400.0
2010-10-25 12:00:00,43.16,43.16,42.88,42.95,71600.0,31.6441,31.6441,31.4388,31.4901,71600.0
2010-10-25 12:30:00,42.94,43.19,42.9,43.13,69300.0,31.4828,31.666,31.4534,31.6221,69300.0
2010-10-25 13:00:00,43.12,43.18,43.03,43.17,52100.0,31.6147,31.6587,31.5487,31.6514,52100.0
2010-10-25 13:30:00,43.18,43.2,42.9,42.92,78000.0,31.6587,31.6734,31.4534,31.4681,78000.0
2010-10-25 14:00:00,42.92,43.04,42.92,42.95,80500.0,31.4681,31.5561,31.4681,31.4901,80500.0
2010-10-25 14:30:00,42.94,43.01,42.77,42.81,115500.0,31.4828,31.5341,31.3581,31.3874,115500.0
2010-10-25 15:00:00,42.81,43.07,42.81,43.05,96900.0,31.3874,31.5781,31.3874,31.5634,96900.0
2010-10-25 15:30:00,43.05,43.06,42.67,42.78,335100.0,31.5634,31.5707,31.2848,31.3654,335100.0
2010-10-26 09:30:00,42.51,44.1,42.17,43.83,655600.0,31.1675,32.3332,30.9182,32.1353,655600.0
2010-10-26 10:00:00,43.83,45.49,43.83,45.47,933800.0,32.1353,33.3524,32.1353,33.3377,933800.0
2010-10-26 10:30:00,45.47,45.65,44.67,45.21,758800.0,33.3377,33.4697,32.7512,33.1471,758800.0
2010-10-26 11:00:00,45.21,45.42,44.86,44.99,431400.0,33.1471,33.301,32.8905,32.9858,431400.0
2010-10-26 11:30:00,44.99,45.35,44.81,45.35,270100.0,32.9858,33.2497,32.8538,33.2497,270100.0
2010-10-26 12:00:00,45.35,45.59,45.34,45.54,206800.0,33.2497,33.4257,33.2424,33.389,206800.0
2010-10-26 12:30:00,45.53,45.54,45.15,45.24,156600.0,33.3817,33.389,33.1031,33.1691,156600.0
2010-10-26 13:00:00,45.26,45.5,45.26,45.42,104800.0,33.1837,33.3597,33.1837,33.301,104800.0
2010-10-26 13:30:00,45.42,45.45,45.18,45.26,157100.0,33.301,33.323,33.1251,33.1837,157100.0
2010-10-26 14:00:00,45.24,45.28,45.04,45.16,187500.0,33.1691,33.1984,33.0224,33.1104,187500.0
2010-10-26 14:30:00,45.15,45.27,45.1,45.1,156100.0,33.1031,33.1911,33.0664,33.0664,156100.0
2010-10-26 15:00:00,45.11,45.28,45.06,45.15,223900.0,33.0738,33.1984,33.0371,33.1031,223900.0
2010-10-26 15:30:00,45.15,45.21,44.83,44.85,990400.0,33.1031,33.1471,32.8685,32.8831,990400.0
2010-10-27 09:30:00,44.23,44.28,43.43,43.65,459400.0,32.4286,32.4652,31.842,32.0033,459400.0
2010-10-27 10:00:00,43.65,43.74,43.0,43.1,428200.0,32.0033,32.0693,31.5267,31.6001,428200.0
2010-10-27 10:30:00,43.1,43.25,42.81,42.83,431200.0,31.6001,31.71,31.3874,31.4021,431200.0
2010-10-27 11:00:00,42.84,42.91,42.36,42.63,371700.0,31.4094,31.4608,31.0575,31.2555,371700.0
2010-10-27 11:30:00,42.62,42.86,42.52,42.81,292000.0,31.2481,31.4241,31.1748,31.3874,292000.0
2010-10-27 12:00:00,42.82,42.87,42.66,42.67,148100.0,31.3948,31.4314,31.2775,31.2848,148100.0
2010-10-27 12:30:00,42.67,42.75,42.6,42.61,83300.0,31.2848,31.3434,31.2335,31.2408,83300.0
2010-10-27 13:00:00,42.61,42.74,42.5,42.74,103000.0,31.2408,31.3361,31.1602,31.3361,103000.0
2010-10-27 13:30:00,42.73,42.73,42.6,42.72,91500.0,31.3288,31.3288,31.2335,31.3215,91500.0
2010-10-27 14:00:00,42.73,42.92,42.62,42.72,198200.0,31.3288,31.4681,31.2481,31.3215,198200.0
2010-10-27 14:30:00,42.72,43.0,42.69,42.74,168300.0,31.3215,31.5267,31.2995,31.3361,168300.0
2010-10-27 15:00:00,42.74,42.98,42.74,42.81,338400.0,31.3361,31.5121,31.3361,31.3874,338400.0
2010-10-27 15:30:00,42.8,43.05,42.79,42.96,709100.0,31.3801,31.5634,31.3728,31.4974,709100.0
2010-10-28 09:30:00,43.55,43.75,42.68,43.01,532300.0,31.93,32.0766,31.2921,31.5341,532300.0
2010-10-28 10:00:00,43.02,43.16,42.15,42.17,247600.0,31.5414,31.6441,30.9035,30.9182,247600.0
2010-10-28 10:30:00,42.17,42.67,42.07,42.51,169000.0,30.9182,31.2848,30.8449,31.1675,169000.0
2010-10-28 11:00:00,42.53,42.54,42.04,42.17,329400.0,31.1821,31.1895,30.8229,30.9182,329400.0
2010-10-28 11:30:00,42.15,42.21,42.0,42.01,219200.0,30.9035,30.9475,30.7936,30.8009,219200.0
2010-10-28 12:00:00,42.0,42.01,41.71,41.78,216500.0,30.7936,30.8009,30.5809,30.6323,216500.0
2010-10-28 12:30:00,41.77,42.05,41.72,42.0,91600.0,30.6249,30.8302,30.5883,30.7936,91600.0
2010-10-28 13:00:00,42.0,42.31,41.94,42.06,105000.0,30.7936,31.0208,30.7496,30.8376,105000.0
2010-10-28 13:30:00,42.06,42.11,41.94,42.09,88600.0,30.8376,30.8742,30.7496,30.8595,88600.0
2010-10-28 14:00:00,42.07,42.2,42.04,42.15,98000.0,30.8449,30.9402,30.8229,30.9035,98000.0
2010-10-28 14:30:00,42.15,42.33,42.1,42.3,101600.0,30.9035,31.0355,30.8669,31.0135,101600.0
2010-10-28 15:00:00,42.28,42.51,42.27,42.5,285400.0,30.9989,31.1675,30.9915,31.1602,285400.0
2010-10-28 15:30:00,42.49,42.79,42.46,42.71,672100.0,31.1528,31.3728,31.1308,31.3141,672100.0
2010-10-29 09:30:00,42.6,43.17,42.47,42.74,139700.0,31.2335,31.6514,31.1382,31.3361,139700.0
2010-10-29 10:00:00,42.75,43.03,42.7,42.95,225400.0,31.3434,31.5487,31.3068,31.4901,225400.0
2010-10-29 10:30:00,42.95,42.96,42.54,42.85,250900.0,31.4901,31.4974,31.1895,31.4168,250900.0
2010-10-29 11:00:00,42.84,42.9,42.69,42.71,194400.0,31.4094,31.4534,31.2995,31.3141,194400.0
2010-10-29 11:30:00,42.7,42.94,42.63,42.88,173700.0,31.3068,31.4828,31.2555,31.4388,173700.0
2010-10-29 12:00:00,42.87,42.92,42.8,42.89,94000.0,31.4314,31.4681,31.3801,31.4461,94000.0
2010-10-29 12:30:00,42.89,43.04,42.87,43.03,47400.0,31.4461,31.5561,31.4314,31.5487,47400.0
2010-10-29 13:00:00,43.02,43.02,42.87,42.92,131500.0,31.5414,31.5414,31.4314,31.4681,131500.0
2010-10-29 13:30:00,42.92,43.03,42.72,43.0,226900.0,31.4681,31.5487,31.3215,31.5267,226900.0
2010-10-29 14:00:00,42.98,43.0,42.86,42.94,92200.0,31.5121,31.5267,31.4241,31.4828,92200.0
2010-10-29 14:30:00,42.92,43.02,42.78,42.82,100200.0,31.4681,31.5414,31.3654,31.3948,100200.0
2010-10-29 15:00:00,42.81,42.94,42.72,42.89,95300.0,31.3874,31.4828,31.3215,31.4461,95300.0
2010-10-29 15:30:00,42.88,42.94,42.82,42.86,469600.0,31.4388,31.4828,31.3948,31.4241,469600.0
2010-11-01 09:30:00,43.1,43.26,42.5,42.62,191800.0,31.6001,31.7174,31.1602,31.2481,191800.0
2010-11-01 10:00:00,42.63,43.12,42.5,42.55,357600.0,31.2555,31.6147,31.1602,31.1968,357600.0
2010-11-01 10:30:00,42.56,42.79,42.38,42.65,199900.0,31.2041,31.3728,31.0722,31.2701,199900.0
2010-11-01 11:00:00,42.63,42.63,42.17,42.23,189600.0,31.2555,31.2555,30.9182,30.9622,189600.0
2010-11-01 11:30:00,42.24,42.41,41.97,42.41,299800.0,30.9695,31.0942,30.7716,31.0942,299800.0
2010-11-01 12:00:00,42.41,42.67,42.34,42.58,145400.0,31.0942,31.2848,31.0428,31.2188,145400.0
2010-11-01 12:30:00,42.58,42.72,42.31,42.42,175000.0,31.2188,31.3215,31.0208,31.1015,175000.0
2010-11-01 13:00:00,42.42,42.61,42.32,42.58,109300.0,31.1015,31.2408,31.0282,31.2188,109300.0
2010-11-01 13:30:00,42.6,42.76,42.54,42.69,106000.0,31.2335,31.3508,31.1895,31.2995,106000.0
2010-11-01 14:00:00,42.68,42.72,42.56,42.56,146700.0,31.2921,31.3215,31.2041,31.2041,146700.0
2010-11-01 14:30:00,42.56,42.6,42.29,42.56,236100.0,31.2041,31.2335,31.0062,31.2041,236100.0
2010-11-01 15:00:00,42.56,42.58,42.32,42.5,211000.0,31.2041,31.2188,31.0282,31.1602,211000.0
2010-11-01 15:30:00,42.49,42.61,42.47,42.55,348800.0,31.1528,31.2408,31.1382,31.1968,348800.0
2010-11-02 09:30:00,42.63,42.63,41.55,41.57,669700.0,31.2555,31.2555,30.4636,30.4783,669700.0
2010-11-02 10:00:00,41.58,42.0,41.55,41.87,252200.0,30.4856,30.7936,30.4636,30.6982,252200.0
2010-11-02 10:30:00,41.87,42.34,41.6,42.21,285000.0,30.6982,31.0428,30.5003,30.9475,285000.0
2010-11-02 11:00:00,42.21,42.27,42.0,42.18,134900.0,30.9475,30.9915,30.7936,30.9255,134900.0
2010-11-02 11:30:00,42.17,42.47,42.17,42.47,63000.0,30.9182,31.1382,30.9182,31.1382,63000.0
2010-11-02 12:00:00,42.46,42.6,42.37,42.52,81400.0,31.1308,31.2335,31.0648,31.1748,81400.0
2010-11-02 12:30:00,42.52,42.79,42.48,42.69,92900.0,31.1748,31.3728,31.1455,31.2995,92900.0
2010-11-02 13:00:00,42.68,42.89,42.66,42.88,85100.0,31.2921,31.4461,31.2775,31.4388,85100.0
2010-11-02 13:30:00,42.87,43.0,42.86,42.97,97200.0,31.4314,31.5267,31.4241,31.5047,97200.0
2010-11-02 14:00:00,42.96,42.99,42.77,42.88,90800.0,31.4974,31.5194,31.3581,31.4388,90800.0
2010-11-02 14:30:00,42.87,42.91,42.77,42.78,66900.0,31.4314,31.4608,31.3581,31.3654,66900.0
2010-11-02 15:00:00,42.78,42.91,42.78,42.88,116300.0,31.3654,31.4608,31.3654,31.4388,116300.0
2010-11-02 15:30:00,42.87,42.89,42.71,42.84,269800.0,31.4314,31.4461,31.3141,31.4094,269800.0
2010-11-03 09:30:00,42.92,42.97,42.3,42.6,139600.0,31.4681,31.5047,31.0135,31.2335,139600.0
2010-11-03 10:00:00,42.6,42.74,42.5,42.52,140700.0,31.2335,31.3361,31.1602,31.1748,140700.0
2010-11-03 10:30:00,42.5,42.63,41.96,41.97,249100.0,31.1602,31.2555,30.7642,30.7716,249100.0
2010-11-03 11:00:00,41.96,42.16,41.67,41.79,306400.0,30.7642,30.9109,30.5516,30.6396,306400.0
2010-11-03 11:30:00,41.78,42.09,41.76,41.93,132500.0,30.6323,30.8595,30.6176,30.7422,132500.0
2010-11-03 12:00:00,41.92,42.06,41.64,41.99,161200.0,30.7349,30.8376,30.5296,30.7862,161200.0
2010-11-03 12:30:00,42.0,42.27,42.0,42.24,110200.0,30.7936,30.9915,30.7936,30.9695,110200.0
2010-11-03 13:00:00,42.24,42.53,42.24,42.47,122200.0,30.9695,31.1821,30.9695,31.1382,122200.0
2010-11-03 13:30:00,42.48,42.7,42.36,42.65,123800.0,31.1455,31.3068,31.0575,31.2701,123800.0
2010-11-03 14:00:00,42.65,42.74,42.16,42.25,549400.0,31.2701,31.3361,30.9109,30.9769,549400.0
2010-11-03 14:30:00,42.24,43.04,42.1,42.98,356200.0,30.9695,31.5561,30.8669,31.5121,356200.0
2010-11-03 15:00:00,42.99,43.21,42.91,43.04,331800.0,31.5194,31.6807,31.4608,31.5561,331800.0
2010-11-03 15:30:00,43.03,43.12,42.8,42.99,784000.0,31.5487,31.6147,31.3801,31.5194,784000.0
2010-11-04 09:30:00,43.9,45.26,43.62,44.66,943300.0,32.1866,33.1837,31.9813,32.7438,943300.0
2010-11-04 10:00:00,44.66,44.68,44.29,44.49,534500.0,32.7438,32.7585,32.4725,32.6192,534500.0
2010-11-04 10:30:00,44.49,44.73,44.32,44.7,378500.0,32.6192,32.7951,32.4945,32.7731,378500.0
2010-11-04 11:00:00,44.72,45.2,44.65,45.19,315400.0,32.7878,33.1397,32.7365,33.1324,315400.0
2010-11-04 11:30:00,45.19,45.26,45.0,45.12,228500.0,33.1324,33.1837,32.9931,33.0811,228500.0
2010-11-04 12:00:00,45.12,45.13,44.9,44.92,219200.0,33.0811,33.0884,32.9198,32.9344,219200.0
2010-11-04 12:30:00,44.91,45.01,44.8,44.87,155300.0,32.9271,33.0004,32.8465,32.8978,155300.0
2010-11-04 13:00:00,44.88,45.18,44.82,45.15,170600.0,32.9051,33.1251,32.8611,33.1031,170600.0
2010-11-04 13:30:00,45.15,45.2,45.05,45.14,167900.0,33.1031,33.1397,33.0298,33.0957,167900.0
2010-11-04 14:00:00,45.13,45.3,45.12,45.29,277800.0,33.0884,33.2131,33.0811,33.2057,277800.0
2010-11-04 14:30:00,45.29,45.52,45.28,45.4,299000.0,33.2057,33.3744,33.1984,33.2864,299000.0
2010-11-04 15:00:00,45.4,45.49,45.23,45.46,384100.0,33.2864,33.3524,33.1617,33.3304,384100.0
2010-11-04 15:30:00,45.45,45.82,45.37,45.75,798800.0,33.323,33.5943,33.2644,33.543,798800.0
2010-11-05 09:30:00,45.82,46.82,45.49,46.69,272900.0,33.5943,34.3275,33.3524,34.2322,272900.0
2010-11-05 10:00:00,46.71,47.1,46.48,46.92,468600.0,34.2468,34.5328,34.0782,34.4008,468600.0
2010-11-05 10:30:00,46.92,47.51,46.84,47.01,489900.0,34.4008,34.8334,34.3422,34.4668,489900.0
2010-11-05 11:00:00,47.01,47.3,46.99,47.29,293800.0,34.4668,34.6794,34.4521,34.6721,293800.0
2010-11-05 11:30:00,47.29,47.34,47.0,47.05,143200.0,34.6721,34.7087,34.4595,34.4961,143200.0
2010-11-05 12:00:00,47.05,47.1,46.78,46.83,157600.0,34.4961,34.5328,34.2982,34.3348,157600.0
2010-11-05 12:30:00,46.83,46.96,46.66,46.85,136200.0,34.3348,34.4301,34.2102,34.3495,136200.0
2010-11-05 13:00:00,46.87,47.06,46.85,47.02,95100.0,34.3642,34.5035,34.3495,34.4741,95100.0
2010-11-05 13:30:00,47.02,47.07,46.87,47.04,102000.0,34.4741,34.5108,34.3642,34.4888,102000.0
2010-11-05 14:00:00,47.05,47.07,46.63,46.66,341100.0,34.4961,34.5108,34.1882,34.2102,341100.0
2010-11-05 14:30:00,46.67,46.78,46.6,46.72,133100.0,34.2175,34.2982,34.1662,34.2542,133100.0
2010-11-05 15:00:00,46.73,46.91,46.68,46.89,207000.0,34.2615,34.3935,34.2248,34.3788,207000.0
2010-11-05 15:30:00,46.89,47.13,46.84,47.04,538700.0,34.3788,34.5548,34.3422,34.4888,538700.0
2010-11-08 09:30:00,46.64,46.7,46.17,46.41,287600.0,34.1955,34.2395,33.8509,34.0269,287600.0
2010-11-08 10:00:00,46.41,46.91,46.35,46.8,203500.0,34.0269,34.3935,33.9829,34.3128,203500.0
2010-11-08 10:30:00,46.8,47.2,46.71,46.93,170200.0,34.3128,34.6061,34.2468,34.4081,170200.0
2010-11-08 11:00:00,46.94,47.04,46.78,46.92,139600.0,34.4155,34.4888,34.2982,34.4008,139600.0
2010-11-08 11:30:00,46.93,47.06,46.83,47.0,74700.0,34.4081,34.5035,34.3348,34.4595,74700.0
2010-11-08 12:00:00,47.02,47.12,46.93,46.99,87300.0,34.4741,34.5474,34.4081,34.4521,87300.0
2010-11-08 12:30:00,46.98,47.04,46.92,46.94,90800.0,34.4448,34.4888,34.4008,34.4155,90800.0
2010-11-08 13:00:00,46.95,47.05,46.92,46.98,91900.0,34.4228,34.4961,34.4008,34.4448,91900.0
2010-11-08 13:30:00,46.98,47.2,46.93,47.15,83900.0,34.4448,34.6061,34.4081,34.5694,83900.0
2010-11-08 14:00:00,47.15,47.24,47.07,47.08,149400.0,34.5694,34.6354,34.5108,34.5181,149400.0
2010-11-08 14:30:00,47.07,47.2,46.9,47.08,151300.0,34.5108,34.6061,34.3861,34.5181,151300.0
2010-11-08 15:00:00,47.08,47.21,47.04,47.17,144700.0,34.5181,34.6134,34.4888,34.5841,144700.0
2010-11-08 15:30:00,47.17,47.27,47.06,47.26,553400.0,34.5841,34.6574,34.5035,34.6501,553400.0
2010-11-09 09:30:00,47.2,47.38,46.88,47.23,179200.0,34.6061,34.7381,34.3715,34.6281,179200.0
2010-11-09 10:00:00,47.25,47.53,47.03,47.32,164400.0,34.6428,34.848,34.4815,34.6941,164400.0
2010-11-09 10:30:00,47.3,47.3,46.72,46.83,191000.0,34.6794,34.6794,34.2542,34.3348,191000.0
2010-11-09 11:00:00,46.83,46.86,46.56,46.82,118500.0,34.3348,34.3568,34.1369,34.3275,118500.0
2010-11-09 11:30:00,46.81,46.97,46.58,46.58,87300.0,34.3202,34.4375,34.1515,34.1515,87300.0
2010-11-09 12:00:00,46.57,46.77,46.51,46.59,94500.0,34.1442,34.2908,34.1002,34.1589,94500.0
2010-11-09 12:30:00,46.59,46.59,46.43,46.48,99500.0,34.1589,34.1589,34.0416,34.0782,99500.0
2010-11-09 13:00:00,46.48,46.69,46.34,46.35,74300.0,34.0782,34.2322,33.9756,33.9829,74300.0
2010-11-09 13:30:00,46.33,46.42,46.19,46.3,91600.0,33.9682,34.0342,33.8656,33.9462,91600.0
2010-11-09 14:00:00,46.3,46.5,46.22,46.42,79800.0,33.9462,34.0929,33.8876,34.0342,79800.0
2010-11-09 14:30:00,46.42,46.59,46.42,46.56,103300.0,34.0342,34.1589,34.0342,34.1369,103300.0
2010-11-09 15:00:00,46.54,46.54,46.32,46.4,176500.0,34.1222,34.1222,33.9609,34.0196,176500.0
2010-11-09 15:30:00,46.39,46.43,46.0,46.42,504200.0,34.0122,34.0416,33.7263,34.0342,504200.0
2010-11-10 09:30:00,46.5,47.11,46.18,46.55,243000.0,34.0929,34.5401,33.8583,34.1295,243000.0
2010-11-10 10:00:00,46.53,46.94,46.36,46.36,222000.0,34.1149,34.4155,33.9902,33.9902,222000.0
2010-11-10 10:30:00,46.38,46.63,46.16,46.49,215800.0,34.0049,34.1882,33.8436,34.0855,215800.0
2010-11-10 11:00:00,46.49,46.54,46.24,46.39,85600.0,34.0855,34.1222,33.9022,34.0122,85600.0
2010-11-10 11:30:00,46.39,46.55,46.33,46.47,85000.0,34.0122,34.1295,33.9682,34.0709,85000.0
2010-11-10 12:00:00,46.46,46.53,46.24,46.28,29800.0,34.0635,34.1149,33.9022,33.9316,29800.0
2010-11-10 12:30:00,46.29,46.55,46.29,46.47,101100.0,33.9389,34.1295,33.9389,34.0709,101100.0
2010-11-10 13:00:00,46.46,46.79,46.2,46.48,164900.0,34.0635,34.3055,33.8729,34.0782,164900.0
2010-11-10 13:30:00,46.51,46.66,46.43,46.58,69100.0,34.1002,34.2102,34.0416,34.1515,69100.0
2010-11-10 14:00:00,46.59,46.8,46.58,46.72,69300.0,34.1589,34.3128,34.1515,34.2542,69300.0
2010-11-10 14:30:00,46.75,46.76,46.61,46.67,54000.0,34.2762,34.2835,34.1735,34.2175,54000.0
2010-11-10 15:00:00,46.7,46.79,46.6,46.6,180300.0,34.2395,34.3055,34.1662,34.1662,180300.0
2010-11-10 15:30:00,46.6,46.88,46.6,46.85,247700.0,34.1662,34.3715,34.1662,34.3495,247700.0
2010-11-11 09:30:00,46.46,46.46,44.47,46.01,426800.0,34.0635,34.0635,32.6045,33.7336,426800.0
2010-11-11 10:00:00,46.01,46.82,45.96,46.74,263400.0,33.7336,34.3275,33.697,34.2688,263400.0
2010-11-11 10:30:00,46.73,46.75,46.16,46.36,109000.0,34.2615,34.2762,33.8436,33.9902,109000.0
2010-11-11 11:00:00,46.41,46.62,46.34,46.5,67400.0,34.0269,34.1809,33.9756,34.0929,67400.0
2010-11-11 11:30:00,46.51,46.72,46.41,46.68,73400.0,34.1002,34.2542,34.0269,34.2248,73400.0
2010-11-11 12:00:00,46.67,46.85,46.65,46.72,39700.0,34.2175,34.3495,34.2029,34.2542,39700.0
2010-11-11 12:30:00,46.73,46.99,46.72,46.9,64600.0,34.2615,34.4521,34.2542,34.3861,64600.0
2010-11-11 13:00:00,46.93,47.1,46.81,47.06,114000.0,34.4081,34.5328,34.3202,34.5035,114000.0
2010-11-11 13:30:00,47.06,47.27,47.04,47.11,112900.0,34.5035,34.6574,34.4888,34.5401,112900.0
2010-11-11 14:00:00,47.11,47.21,46.94,46.94,79700.0,34.5401,34.6134,34.4155,34.4155,79700.0
2010-11-11 14:30:00,46.94,47.14,46.9,47.03,93400.0,34.4155,34.5621,34.3861,34.4815,93400.0
2010-11-11 15:00:00,47.02,47.03,46.72,46.86,157400.0,34.4741,34.4815,34.2542,34.3568,157400.0
2010-11-11 15:30:00,46.86,46.86,46.61,46.83,211900.0,34.3568,34.3568,34.1735,34.3348,211900.0
2010-11-12 09:30:00,46.24,47.0,46.1,46.51,155900.0,33.9022,34.4595,33.7996,34.1002,155900.0
2010-11-12 10:00:00,46.55,46.72,46.23,46.33,71400.0,34.1295,34.2542,33.8949,33.9682,71400.0
2010-11-12 10:30:00,46.33,46.63,46.12,46.59,135000.0,33.9682,34.1882,33.8143,34.1589,135000.0
2010-11-12 11:00:00,46.6,46.89,46.54,46.87,199700.0,34.1662,34.3788,34.1222,34.3642,199700.0
2010-11-12 11:30:00,46.86,47.04,46.25,46.48,388300.0,34.3568,34.4888,33.9096,34.0782,388300.0
2010-11-12 12:00:00,46.45,46.48,46.33,46.44,159800.0,34.0562,34.0782,33.9682,34.0489,159800.0
2010-11-12 12:30:00,46.44,46.51,45.9,46.14,175100.0,34.0489,34.1002,33.653,33.8289,175100.0
2010-11-12 13:00:00,46.14,46.21,45.8,45.99,148400.0,33.8289,33.8803,33.5796,33.719,148400.0
2010-11-12 13:30:00,45.99,46.17,45.86,45.89,109400.0,33.719,33.8509,33.6236,33.6456,109400.0
2010-11-12 14:00:00,45.9,45.96,45.78,45.95,90800.0,33.653,33.697,33.565,33.6896,90800.0
2010-11-12 14:30:00,45.95,46.12,45.85,46.0,113100.0,33.6896,33.8143,33.6163,33.7263,113100.0
2010-11-12 15:00:00,46.0,46.05,45.77,45.83,216200.0,33.7263,33.7629,33.5577,33.6016,216200.0
2010-11-12 15:30:00,45.85,46.01,45.71,45.92,493700.0,33.6163,33.7336,33.5137,33.6676,493700.0
2010-11-15 09:30:00,46.44,46.44,45.75,45.9,320600.0,34.0489,34.0489,33.543,33.653,320600.0
2010-11-15 10:00:00,45.83,46.05,45.72,45.84,218700.0,33.6016,33.7629,33.521,33.609,218700.0
2010-11-15 10:30:00,45.85,45.98,45.53,45.62,235700.0,33.6163,33.7116,33.3817,33.4477,235700.0
2010-11-15 11:00:00,45.62,45.76,45.42,45.49,277500.0,33.4477,33.5503,33.301,33.3524,277500.0
2010-11-15 11:30:00,45.51,45.73,45.5,45.6,183200.0,33.367,33.5283,33.3597,33.433,183200.0
2010-11-15 12:00:00,45.63,45.71,45.28,45.56,183500.0,33.455,33.5137,33.1984,33.4037,183500.0
2010-11-15 12:30:00,45.55,45.56,45.34,45.43,134800.0,33.3964,33.4037,33.2424,33.3084,134800.0
2010-11-15 13:00:00,45.43,45.44,44.98,45.17,288200.0,33.3084,33.3157,32.9784,33.1177,288200.0
2010-11-15 13:30:00,45.18,45.39,45.01,45.15,230900.0,33.1251,33.279,33.0004,33.1031,230900.0
2010-11-15 14:00:00,45.14,45.28,45.02,45.26,258700.0,33.0957,33.1984,33.0078,33.1837,258700.0
2010-11-15 14:30:00,45.27,45.48,45.24,45.41,183500.0,33.1911,33.345,33.1691,33.2937,183500.0
2010-11-15 15:00:00,45.4,45.46,45.1,45.28,338300.0,33.2864,33.3304,33.0664,33.1984,338300.0
2010-11-15 15:30:00,45.3,45.5,45.19,45.31,720800.0,33.2131,33.3597,33.1324,33.2204,720800.0
2010-11-16 09:30:00,46.04,46.85,45.49,45.99,1480200.0,33.7556,34.3495,33.3524,33.719,1480200.0
2010-11-16 10:00:00,45.99,46.21,45.61,45.87,438400.0,33.719,33.8803,33.4403,33.631,438400.0
2010-11-16 10:30:00,45.86,45.87,44.89,45.07,490900.0,33.6236,33.631,32.9125,33.0444,490900.0
2010-11-16 11:00:00,45.09,45.26,44.65,44.69,189100.0,33.0591,33.1837,32.7365,32.7658,189100.0
2010-11-16 11:30:00,44.7,44.94,44.5,44.77,143500.0,32.7731,32.9491,32.6265,32.8245,143500.0
2010-11-16 12:00:00,44.75,44.99,44.55,44.72,97400.0,32.8098,32.9858,32.6632,32.7878,97400.0
2010-11-16 12:30:00,44.72,44.75,44.31,44.73,128300.0,32.7878,32.8098,32.4872,32.7951,128300.0
2010-11-16 13:00:00,44.76,44.87,44.52,44.81,100200.0,32.8171,32.8978,32.6412,32.8538,100200.0
2010-11-16 13:30:00,44.81,45.5,44.73,45.44,232100.0,32.8538,33.3597,32.7951,33.3157,232100.0
2010-11-16 14:00:00,45.43,45.78,45.36,45.57,358600.0,33.3084,33.565,33.257,33.411,358600.0
2010-11-16 14:30:00,45.57,45.86,45.42,45.81,306800.0,33.411,33.6236,33.301,33.587,306800.0
2010-11-16 15:00:00,45.81,46.02,45.41,45.56,415500.0,33.587,33.7409,33.2937,33.4037,415500.0
2010-11-16 15:30:00,45.57,45.76,45.41,45.65,423000.0,33.411,33.5503,33.2937,33.4697,423000.0
2010-11-17 09:30:00,45.96,46.59,45.72,46.5,344200.0,33.697,34.1589,33.521,34.0929,344200.0
2010-11-17 10:00:00,46.53,47.14,46.5,47.04,378200.0,34.1149,34.5621,34.0929,34.4888,378200.0
2010-11-17 10:30:00,47.05,47.34,46.82,47.13,286600.0,34.4961,34.7087,34.3275,34.5548,286600.0
2010-11-17 11:00:00,47.12,47.39,47.11,47.39,187200.0,34.5474,34.7454,34.5401,34.7454,187200.0
2010-11-17 11:30:00,47.37,47.42,47.17,47.35,206100.0,34.7307,34.7674,34.5841,34.7161,206100.0
2010-11-17 12:00:00,47.36,47.5,47.3,47.39,159400.0,34.7234,34.8261,34.6794,34.7454,159400.0
2010-11-17 12:30:00,47.38,47.41,47.23,47.3,115400.0,34.7381,34.7601,34.6281,34.6794,115400.0
2010-11-17 13:00:00,47.3,47.53,47.24,47.44,162600.0,34.6794,34.848,34.6354,34.7821,162600.0
2010-11-17 13:30:00,47.44,47.57,47.26,47.51,156300.0,34.7821,34.8774,34.6501,34.8334,156300.0
2010-11-17 14:00:00,47.51,47.57,47.33,47.36,150700.0,34.8334,34.8774,34.7014,34.7234,150700.0
2010-11-17 14:30:00,47.35,47.41,47.16,47.17,246700.0,34.7161,34.7601,34.5768,34.5841,246700.0
2010-11-17 15:00:00,47.17,47.26,46.98,47.04,390700.0,34.5841,34.6501,34.4448,34.4888,390700.0
2010-11-17 15:30:00,47.04,47.19,47.01,47.08,640700.0,34.4888,34.5988,34.4668,34.5181,640700.0
2010-11-18 09:30:00,47.56,48.0,47.44,47.44,301000.0,34.87,35.1926,34.7821,34.7821,301000.0
2010-11-18 10:00:00,47.45,47.7,47.41,47.43,579700.0,34.7894,34.9727,34.7601,34.7747,579700.0
2010-11-18 10:30:00,47.44,47.52,47.13,47.44,285800.0,34.7821,34.8407,34.5548,34.7821,285800.0
2010-11-18 11:00:00,47.46,47.54,47.26,47.38,158500.0,34.7967,34.8554,34.6501,34.7381,158500.0
2010-11-18 11:30:00,47.38,47.53,47.28,47.37,79800.0,34.7381,34.848,34.6648,34.7307,79800.0
2010-11-18 12:00:00,47.36,47.47,47.18,47.22,111900.0,34.7234,34.8041,34.5914,34.6208,111900.0
2010-11-18 12:30:00,47.23,47.27,47.13,47.22,92000.0,34.6281,34.6574,34.5548,34.6208,92000.0
2010-11-18 13:00:00,47.23,47.25,47.15,47.2,95000.0,34.6281,34.6428,34.5694,34.6061,95000.0
2010-11-18 13:30:00,47.2,47.24,47.13,47.17,107800.0,34.6061,34.6354,34.5548,34.5841,107800.0
2010-11-18 14:00:00,47.15,47.21,46.77,46.91,210900.0,34.5694,34.6134,34.2908,34.3935,210900.0
2010-11-18 14:30:00,46.89,46.91,46.77,46.82,233000.0,34.3788,34.3935,34.2908,34.3275,233000.0
2010-11-18 15:00:00,46.82,46.96,46.73,46.76,272500.0,34.3275,34.4301,34.2615,34.2835,272500.0
2010-11-18 15:30:00,46.77,46.79,46.57,46.7,768000.0,34.2908,34.3055,34.1442,34.2395,768000.0
2010-11-19 09:30:00,46.76,47.24,46.64,47.09,258300.0,34.2835,34.6354,34.1955,34.5254,258300.0
2010-11-19 10:00:00,47.07,47.17,46.76,46.98,136400.0,34.5108,34.5841,34.2835,34.4448,136400.0
2010-11-19 10:30:00,46.99,47.2,46.99,47.08,75900.0,34.4521,34.6061,34.4521,34.5181,75900.0
2010-11-19 11:00:00,47.08,47.61,47.06,47.53,241800.0,34.5181,34.9067,34.5035,34.848,241800.0
2010-11-19 11:30:00,47.57,47.61,47.13,47.16,111200.0,34.8774,34.9067,34.5548,34.5768,111200.0
2010-11-19 12:00:00,47.2,47.41,47.19,47.26,68400.0,34.6061,34.7601,34.5988,34.6501,68400.0
2010-11-19 12:30:00,47.27,47.53,47.24,47.44,83100.0,34.6574,34.848,34.6354,34.7821,83100.0
2010-11-19 13:00:00,47.44,47.51,47.33,47.35,72800.0,34.7821,34.8334,34.7014,34.7161,72800.0
2010-11-19 13:30:00,47.34,47.34,47.21,47.26,114600.0,34.7087,34.7087,34.6134,34.6501,114600.0
2010-11-19 14:00:00,47.26,47.46,47.2,47.4,84800.0,34.6501,34.7967,34.6061,34.7527,84800.0
2010-11-19 14:30:00,47.39,47.5,47.28,47.29,126300.0,34.7454,34.8261,34.6648,34.6721,126300.0
2010-11-19 15:00:00,47.29,47.37,47.27,47.31,217100.0,34.6721,34.7307,34.6574,34.6867,217100.0
2010-11-19 15:30:00,47.32,47.34,47.19,47.29,405700.0,34.6941,34.7087,34.5988,34.6721,405700.0
2010-11-22 09:30:00,47.2,47.61,46.9,47.53,363400.0,34.6061,34.9067,34.3861,34.848,363400.0
2010-11-22 10:00:00,47.52,47.79,47.11,47.12,193100.0,34.8407,35.0387,34.5401,34.5474,193100.0
2010-11-22 10:30:00,47.11,47.26,47.01,47.22,223200.0,34.5401,34.6501,34.4668,34.6208,223200.0
2010-11-22 11:00:00,47.22,47.52,47.07,47.28,91300.0,34.6208,34.8407,34.5108,34.6648,91300.0
2010-11-22 11:30:00,47.32,47.42,47.22,47.34,71800.0,34.6941,34.7674,34.6208,34.7087,71800.0
2010-11-22 12:00:00,47.36,47.47,47.26,47.37,109300.0,34.7234,34.8041,34.6501,34.7307,109300.0
2010-11-22 12:30:00,47.35,47.52,47.23,47.45,167100.0,34.7161,34.8407,34.6281,34.7894,167100.0
2010-11-22 13:00:00,47.44,47.5,47.35,47.42,57500.0,34.7821,34.8261,34.7161,34.7674,57500.0
2010-11-22 13:30:00,47.44,47.67,47.4,47.56,83700.0,34.7821,34.9507,34.7527,34.87,83700.0
2010-11-22 14:00:00,47.55,47.67,47.44,47.6,76400.0,34.8627,34.9507,34.7821,34.8994,76400.0
2010-11-22 14:30:00,47.57,47.73,47.56,47.63,109200.0,34.8774,34.9947,34.87,34.9214,109200.0
2010-11-22 15:00:00,47.63,47.73,47.6,47.65,335600.0,34.9214,34.9947,34.8994,34.936,335600.0
2010-11-22 15:30:00,47.65,47.77,47.6,47.73,469800.0,34.936,35.024,34.8994,34.9947,469800.0
2010-11-23 09:30:00,47.43,49.48,47.33,48.47,1746000.0,34.9004,36.4088,34.8268,35.6656,1746000.0
2010-11-23 10:00:00,48.45,49.0,48.19,48.5,905900.0,35.6509,36.0556,35.4596,35.6877,905900.0
2010-11-23 10:30:00,48.51,49.58,48.51,49.55,594100.0,35.6951,36.4824,35.6951,36.4603,594100.0
2010-11-23 11:00:00,49.54,49.6,48.69,48.72,431600.0,36.453,36.4971,35.8275,35.8496,431600.0
2010-11-23 11:30:00,48.69,48.92,48.53,48.82,300900.0,35.8275,35.9967,35.7098,35.9232,300900.0
2010-11-23 12:00:00,48.83,49.03,48.55,48.64,213400.0,35.9305,36.0777,35.7245,35.7907,213400.0
2010-11-23 12:30:00,48.65,49.01,48.58,48.93,180000.0,35.7981,36.063,35.7466,36.0041,180000.0
2010-11-23 13:00:00,48.93,49.01,48.88,48.97,141700.0,36.0041,36.063,35.9673,36.0335,141700.0
2010-11-23 13:30:00,48.99,49.0,48.69,48.81,204100.0,36.0483,36.0556,35.8275,35.9158,204100.0
2010-11-23 14:00:00,48.8,48.81,48.5,48.55,311800.0,35.9084,35.9158,35.6877,35.7245,311800.0
2010-11-23 14:30:00,48.54,48.56,48.35,48.48,441300.0,35.7171,35.7318,35.5773,35.673,441300.0
2010-11-23 15:00:00,48.48,48.61,48.44,48.59,319000.0,35.673,35.7686,35.6435,35.7539,319000.0
2010-11-23 15:30:00,48.59,48.66,48.26,48.43,1001300.0,35.7539,35.8054,35.5111,35.6362,1001300.0
2010-11-24 09:30:00,49.1,50.0,47.94,48.94,466100.0,36.1292,36.7914,35.2756,36.0115,466100.0
2010-11-24 10:00:00,48.92,48.94,48.39,48.6,194200.0,35.9967,36.0115,35.6068,35.7613,194200.0
2010-11-24 10:30:00,48.56,49.0,48.5,48.99,241500.0,35.7318,36.0556,35.6877,36.0483,241500.0
2010-11-24 11:00:00,49.0,49.1,48.75,48.92,215500.0,36.0556,36.1292,35.8717,35.9967,215500.0
2010-11-24 11:30:00,48.94,48.97,48.59,48.73,97700.0,36.0115,36.0335,35.7539,35.8569,97700.0
2010-11-24 12:00:00,48.74,48.8,48.5,48.62,168800.0,35.8643,35.9084,35.6877,35.776,168800.0
2010-11-24 12:30:00,48.6,48.62,48.23,48.46,136600.0,35.7613,35.776,35.489,35.6583,136600.0
2010-11-24 13:00:00,48.46,48.53,48.31,48.51,140000.0,35.6583,35.7098,35.5479,35.6951,140000.0
2010-11-24 13:30:00,48.5,48.5,48.19,48.24,163700.0,35.6877,35.6877,35.4596,35.4964,163700.0
2010-11-24 14:00:00,48.23,48.25,48.11,48.13,237400.0,35.489,35.5037,35.4007,35.4154,237400.0
2010-11-24 14:30:00,48.13,48.16,47.99,48.16,290100.0,35.4154,35.4375,35.3124,35.4375,290100.0
2010-11-24 15:00:00,48.16,48.34,48.15,48.29,229000.0,35.4375,35.57,35.4302,35.5332,229000.0
2010-11-24 15:30:00,48.28,48.29,48.02,48.2,414900.0,35.5258,35.5332,35.3345,35.467,414900.0
2010-11-26 09:30:00,48.21,48.76,47.68,48.46,185700.0,35.4743,35.879,35.0843,35.6583,185700.0
2010-11-26 10:00:00,48.48,48.55,48.16,48.3,128100.0,35.673,35.7245,35.4375,35.5405,128100.0
2010-11-26 10:30:00,48.29,48.49,48.27,48.39,90800.0,35.5332,35.6803,35.5185,35.6068,90800.0
2010-11-26 11:00:00,48.37,48.39,48.05,48.14,309300.0,35.592,35.6068,35.3566,35.4228,309300.0
2010-11-26 11:30:00,48.15,48.2,47.99,48.1,320800.0,35.4302,35.467,35.3124,35.3934,320800.0
2010-11-26 12:00:00,48.11,48.51,48.11,48.39,275000.0,35.4007,35.6951,35.4007,35.6068,275000.0
2010-11-26 12:30:00,48.4,48.48,48.33,48.43,249300.0,35.6141,35.673,35.5626,35.6362,249300.0
2010-11-29 09:30:00,48.12,48.39,47.86,48.04,573000.0,35.4081,35.6068,35.2168,35.3492,573000.0
2010-11-29 10:00:00,48.04,51.15,47.98,49.35,1442100.0,35.3492,37.6376,35.3051,36.3132,1442100.0
2010-11-29 10:30:00,49.33,49.5,48.93,49.02,317400.0,36.2984,36.4235,36.0041,36.0703,317400.0
2010-11-29 11:00:00,49.0,49.33,48.89,49.13,196900.0,36.0556,36.2984,35.9747,36.1513,196900.0
2010-11-29 11:30:00,49.12,49.19,48.89,49.02,106100.0,36.1439,36.1954,35.9747,36.0703,106100.0
2010-11-29 12:00:00,49.03,49.17,48.93,48.96,77900.0,36.0777,36.1807,36.0041,36.0262,77900.0
2010-11-29 12:30:00,48.96,49.22,48.95,49.17,223300.0,36.0262,36.2175,36.0188,36.1807,223300.0
2010-11-29 13:00:00,49.18,49.18,48.49,48.5,368900.0,36.1881,36.1881,35.6803,35.6877,368900.0
2010-11-29 13:30:00,48.5,48.59,48.23,48.3,334300.0,35.6877,35.7539,35.489,35.5405,334300.0
2010-11-29 14:00:00,48.31,48.71,48.31,48.67,279000.0,35.5479,35.8422,35.5479,35.8128,279000.0
2010-11-29 14:30:00,48.67,48.8,48.57,48.63,348000.0,35.8128,35.9084,35.7392,35.7834,348000.0
2010-11-29 15:00:00,48.64,48.75,48.61,48.65,467900.0,35.7907,35.8717,35.7686,35.7981,467900.0
2010-11-29 15:30:00,48.64,48.84,48.56,48.77,743100.0,35.7907,35.9379,35.7318,35.8864,743100.0
2010-11-30 09:30:00,48.4,48.87,48.23,48.82,291300.0,35.6141,35.96,35.489,35.9232,291300.0
2010-11-30 10:00:00,48.85,50.15,48.68,49.77,1349500.0,35.9452,36.9018,35.8201,36.6222,1349500.0
2010-11-30 10:30:00,49.77,49.9,49.15,49.43,431000.0,36.6222,36.7179,36.166,36.372,431000.0
2010-11-30 11:00:00,49.45,49.52,49.14,49.33,323100.0,36.3867,36.4382,36.1586,36.2984,323100.0
2010-11-30 11:30:00,49.33,49.5,49.22,49.37,188300.0,36.2984,36.4235,36.2175,36.3279,188300.0
2010-11-30 12:00:00,49.37,49.58,49.37,49.55,236500.0,36.3279,36.4824,36.3279,36.4603,236500.0
2010-11-30 12:30:00,49.57,49.88,49.53,49.81,211100.0,36.475,36.7031,36.4456,36.6516,211100.0
2010-11-30 13:00:00,49.8,50.32,49.8,50.3,352200.0,36.6443,37.0269,36.6443,37.0122,352200.0
2010-11-30 13:30:00,50.3,50.44,50.0,50.27,396100.0,37.0122,37.1152,36.7914,36.9901,396100.0
2010-11-30 14:00:00,50.24,50.28,49.97,50.02,309300.0,36.968,36.9975,36.7694,36.8062,309300.0
2010-11-30 14:30:00,50.0,50.16,49.99,50.11,171600.0,36.7914,36.9092,36.7841,36.8724,171600.0
2010-11-30 15:00:00,50.12,50.32,50.07,50.23,211200.0,36.8797,37.0269,36.843,36.9607,211200.0
2010-11-30 15:30:00,50.24,50.39,50.0,50.26,721000.0,36.968,37.0784,36.7914,36.9828,721000.0
2010-12-01 09:30:00,51.04,51.49,50.68,50.77,514300.0,37.5567,37.8878,37.2918,37.358,514300.0
2010-12-01 10:00:00,50.78,50.92,49.75,49.75,425800.0,37.3654,37.4684,36.6075,36.6075,425800.0
2010-12-01 10:30:00,49.75,50.05,49.66,49.88,436500.0,36.6075,36.8282,36.5413,36.7031,436500.0
2010-12-01 11:00:00,49.86,50.15,49.73,50.01,230100.0,36.6884,36.9018,36.5928,36.7988,230100.0
2010-12-01 11:30:00,50.02,50.34,49.93,50.33,277400.0,36.8062,37.0416,36.7399,37.0343,277400.0
2010-12-01 12:00:00,50.33,50.44,50.17,50.25,210500.0,37.0343,37.1152,36.9165,36.9754,210500.0
2010-12-01 12:30:00,50.27,50.36,50.0,50.12,217500.0,36.9901,37.0563,36.7914,36.8797,217500.0
2010-12-01 13:00:00,50.12,50.36,50.07,50.08,179800.0,36.8797,37.0563,36.843,36.8503,179800.0
2010-12-01 13:30:00,50.08,50.4,50.06,50.1,159300.0,36.8503,37.0858,36.8356,36.865,159300.0
2010-12-01 14:00:00,50.1,50.33,50.04,50.28,147000.0,36.865,37.0343,36.8209,36.9975,147000.0
2010-12-01 14:30:00,50.29,50.48,50.29,50.39,137800.0,37.0048,37.1446,37.0048,37.0784,137800.0
2010-12-01 15:00:00,50.39,50.49,50.11,50.15,289100.0,37.0784,37.152,36.8724,36.9018,289100.0
2010-12-01 15:30:00,50.15,50.46,50.1,50.42,568400.0,36.9018,37.1299,36.865,37.1005,568400.0
2010-12-02 09:30:00,54.6,55.46,54.12,54.37,3300800.0,40.1763,40.8091,39.8231,40.007,3300800.0
2010-12-02 10:00:00,54.38,54.64,53.88,53.93,1536900.0,40.0144,40.2057,39.6465,39.6832,1536900.0
2010-12-02 10:30:00,53.95,55.31,53.81,55.31,1122200.0,39.698,40.6987,39.595,40.6987,1122200.0
2010-12-02 11:00:00,55.29,55.47,55.0,55.34,598000.0,40.684,40.8164,40.4706,40.7208,598000.0
2010-12-02 11:30:00,55.38,55.74,55.31,55.72,328200.0,40.7502,41.0151,40.6987,41.0004,328200.0
2010-12-02 12:00:00,55.71,55.9,55.61,55.62,442400.0,40.993,41.1328,40.9194,40.9268,442400.0
2010-12-02 12:30:00,55.62,56.06,55.6,55.94,598800.0,40.9268,41.2506,40.9121,41.1623,598800.0
2010-12-02 13:00:00,55.92,55.97,55.51,55.61,542600.0,41.1475,41.1843,40.8459,40.9194,542600.0
2010-12-02 13:30:00,55.61,55.85,55.56,55.73,329000.0,40.9194,41.096,40.8827,41.0077,329000.0
2010-12-02 14:00:00,55.74,55.92,55.68,55.88,430500.0,41.0151,41.1475,40.971,41.1181,430500.0
2010-12-02 14:30:00,55.87,56.14,55.84,56.0,608600.0,41.1108,41.3094,41.0887,41.2064,608600.0
2010-12-02 15:00:00,55.99,56.49,55.99,56.35,609200.0,41.1991,41.567,41.1991,41.464,609200.0
2010-12-02 15:30:00,56.37,56.4,55.75,56.03,1283000.0,41.4787,41.5007,41.0225,41.2285,1283000.0
2010-12-03 09:30:00,55.95,56.45,55.38,55.51,648900.0,41.1696,41.5375,40.7502,40.8459,648900.0
2010-12-03 10:00:00,55.54,55.95,55.4,55.64,463600.0,40.8679,41.1696,40.7649,40.9415,463600.0
2010-12-03 10:30:00,55.65,55.9,55.45,55.76,348300.0,40.9489,41.1328,40.8017,41.0298,348300.0
2010-12-03 11:00:00,55.76,55.83,55.64,55.72,345300.0,41.0298,41.0813,40.9415,41.0004,345300.0
2010-12-03 11:30:00,55.74,55.79,55.46,55.46,289700.0,41.0151,41.0519,40.8091,40.8091,289700.0
2010-12-03 12:00:00,55.48,55.79,55.46,55.77,184100.0,40.8238,41.0519,40.8091,41.0372,184100.0
2010-12-03 12:30:00,55.75,55.9,55.7,55.81,139200.0,41.0225,41.1328,40.9857,41.0666,139200.0
2010-12-03 13:00:00,55.81,55.97,55.8,55.85,202600.0,41.0666,41.1843,41.0592,41.096,202600.0
2010-12-03 13:30:00,55.85,56.23,55.82,55.99,217800.0,41.096,41.3757,41.074,41.1991,217800.0
2010-12-03 14:00:00,55.99,56.15,55.92,56.08,234200.0,41.1991,41.3168,41.1475,41.2653,234200.0
2010-12-03 14:30:00,56.07,56.1,55.93,56.06,209900.0,41.2579,41.28,41.1549,41.2506,209900.0
2010-12-03 15:00:00,56.07,56.15,56.0,56.14,258500.0,41.2579,41.3168,41.2064,41.3094,258500.0
2010-12-03 15:30:00,56.14,56.41,56.08,56.16,811900.0,41.3094,41.5081,41.2653,41.3241,811900.0
2010-12-06 09:30:00,57.01,57.11,56.31,56.62,472400.0,41.9496,42.0232,41.4345,41.6626,472400.0
2010-12-06 10:00:00,56.6,56.77,56.55,56.66,249800.0,41.6479,41.773,41.6111,41.6921,249800.0
2010-12-06 10:30:00,56.67,56.75,56.4,56.42,200600.0,41.6994,41.7583,41.5007,41.5155,200600.0
2010-12-06 11:00:00,56.4,56.5,56.27,56.35,175700.0,41.5007,41.5743,41.4051,41.464,175700.0
2010-12-06 11:30:00,56.37,56.52,56.33,56.43,98600.0,41.4787,41.589,41.4492,41.5228,98600.0
2010-12-06 12:00:00,56.42,56.42,56.32,56.34,99200.0,41.5155,41.5155,41.4419,41.4566,99200.0
2010-12-06 12:30:00,56.34,56.4,56.2,56.3,149600.0,41.4566,41.5007,41.3536,41.4272,149600.0
2010-12-06 13:00:00,56.29,56.33,56.12,56.25,159400.0,41.4198,41.4492,41.2947,41.3904,159400.0
2010-12-06 13:30:00,56.24,56.43,56.22,56.28,213300.0,41.383,41.5228,41.3683,41.4124,213300.0
2010-12-06 14:00:00,56.28,56.35,56.24,56.26,159700.0,41.4124,41.464,41.383,41.3977,159700.0
2010-12-06 14:30:00,56.26,56.46,56.25,56.43,275100.0,41.3977,41.5449,41.3904,41.5228,275100.0
2010-12-06 15:00:00,56.42,56.55,56.4,56.43,242100.0,41.5155,41.6111,41.5007,41.5228,242100.0
2010-12-06 15:30:00,56.43,56.44,56.22,56.24,512800.0,41.5228,41.5302,41.3683,41.383,512800.0
2010-12-07 09:30:00,57.0,57.05,55.91,55.94,428800.0,41.9422,41.979,41.1402,41.1623,428800.0
2010-12-07 10:00:00,55.89,56.28,55.89,55.96,285400.0,41.1255,41.4124,41.1255,41.177,285400.0
2010-12-07 10:30:00,55.96,56.06,55.83,56.0,201900.0,41.177,41.2506,41.0813,41.2064,201900.0
2010-12-07 11:00:00,56.03,56.15,55.94,56.09,104500.0,41.2285,41.3168,41.1623,41.2726,104500.0
2010-12-07 11:30:00,56.1,56.37,56.07,56.37,140700.0,41.28,41.4787,41.2579,41.4787,140700.0
2010-12-07 12:00:00,56.37,56.46,56.14,56.44,179300.0,41.4787,41.5449,41.3094,41.5302,179300.0
2010-12-07 12:30:00,56.46,56.49,56.24,56.49,79000.0,41.5449,41.567,41.383,41.567,79000.0
2010-12-07 13:00:00,56.47,56.51,56.32,56.49,77800.0,41.5523,41.5817,41.4419,41.567,77800.0
2010-12-07 13:30:00,56.49,56.51,56.31,56.43,48700.0,41.567,41.5817,41.4345,41.5228,48700.0
2010-12-07 14:00:00,56.45,56.51,56.31,56.34,61000.0,41.5375,41.5817,41.4345,41.4566,61000.0
2010-12-07 14:30:00,56.33,56.47,56.0,56.07,96400.0,41.4492,41.5523,41.2064,41.2579,96400.0
2010-12-07 15:00:00,56.06,56.21,55.94,56.11,212400.0,41.2506,41.3609,41.1623,41.2874,212400.0
2010-12-07 15:30:00,56.11,56.24,55.98,56.07,454900.0,41.2874,41.383,41.1917,41.2579,454900.0
2010-12-08 09:30:00,55.83,56.06,55.42,55.57,253800.0,41.0813,41.2506,40.7796,40.89,253800.0
2010-12-08 10:00:00,55.56,55.57,55.23,55.41,269400.0,40.8827,40.89,40.6398,40.7723,269400.0
2010-12-08 10:30:00,55.4,55.78,55.29,55.7,128400.0,40.7649,41.0445,40.684,40.9857,128400.0
2010-12-08 11:00:00,55.7,55.89,55.6,55.69,110300.0,40.9857,41.1255,40.9121,40.9783,110300.0
2010-12-08 11:30:00,55.69,55.72,55.5,55.69,113100.0,40.9783,41.0004,40.8385,40.9783,113100.0
2010-12-08 12:00:00,55.69,55.7,55.49,55.59,60600.0,40.9783,40.9857,40.8311,40.9047,60600.0
2010-12-08 12:30:00,55.57,55.61,55.51,55.61,46100.0,40.89,40.9194,40.8459,40.9194,46100.0
2010-12-08 13:00:00,55.62,55.82,55.61,55.74,76200.0,40.9268,41.074,40.9194,41.0151,76200.0
2010-12-08 13:30:00,55.72,55.78,55.59,55.76,68200.0,41.0004,41.0445,40.9047,41.0298,68200.0
2010-12-08 14:00:00,55.76,55.98,55.74,55.92,52600.0,41.0298,41.1917,41.0151,41.1475,52600.0
2010-12-08 14:30:00,55.94,56.0,55.67,55.7,132400.0,41.1623,41.2064,40.9636,40.9857,132400.0
2010-12-08 15:00:00,55.69,55.75,55.53,55.56,234400.0,40.9783,41.0225,40.8606,40.8827,234400.0
2010-12-08 15:30:00,55.55,55.72,55.5,55.61,366100.0,40.8753,41.0004,40.8385,40.9194,366100.0
2010-12-09 09:30:00,56.12,56.22,55.56,55.66,225100.0,41.2947,41.3683,40.8827,40.9562,225100.0
2010-12-09 10:00:00,55.64,55.69,55.31,55.48,188700.0,40.9415,40.9783,40.6987,40.8238,188700.0
2010-12-09 10:30:00,55.49,55.65,55.34,55.48,93400.0,40.8311,40.9489,40.7208,40.8238,93400.0
2010-12-09 11:00:00,55.51,55.75,55.3,55.67,229400.0,40.8459,41.0225,40.6913,40.9636,229400.0
2010-12-09 11:30:00,55.68,55.79,55.58,55.65,122300.0,40.971,41.0519,40.8974,40.9489,122300.0
2010-12-09 12:00:00,55.67,55.79,55.54,55.64,93300.0,40.9636,41.0519,40.8679,40.9415,93300.0
2010-12-09 12:30:00,55.64,55.71,55.56,55.63,93400.0,40.9415,40.993,40.8827,40.9342,93400.0
2010-12-09 13:00:00,55.62,55.78,55.61,55.66,85800.0,40.9268,41.0445,40.9194,40.9562,85800.0
2010-12-09 13:30:00,55.66,55.75,55.64,55.75,112800.0,40.9562,41.0225,40.9415,41.0225,112800.0
2010-12-09 14:00:00,55.75,55.8,55.55,55.57,149200.0,41.0225,41.0592,40.8753,40.89,149200.0
2010-12-09 14:30:00,55.56,55.63,55.44,55.52,85100.0,40.8827,40.9342,40.7944,40.8532,85100.0
2010-12-09 15:00:00,55.54,55.54,55.39,55.45,220300.0,40.8679,40.8679,40.7576,40.8017,220300.0
2010-12-09 15:30:00,55.46,55.59,55.4,55.51,439800.0,40.8091,40.9047,40.7649,40.8459,439800.0
2010-12-10 09:30:00,55.84,55.84,55.16,55.3,190400.0,41.0887,41.0887,40.5883,40.6913,190400.0
2010-12-10 10:00:00,55.32,55.37,54.88,55.09,135300.0,40.7061,40.7428,40.3823,40.5368,135300.0
2010-12-10 10:30:00,55.1,55.13,54.88,55.1,135100.0,40.5442,40.5662,40.3823,40.5442,135100.0
2010-12-10 11:00:00,55.11,55.41,55.1,55.35,197000.0,40.5515,40.7723,40.5442,40.7281,197000.0
2010-12-10 11:30:00,55.36,55.79,55.29,55.78,119200.0,40.7355,41.0519,40.684,41.0445,119200.0
2010-12-10 12:00:00,55.76,55.89,55.68,55.89,57800.0,41.0298,41.1255,40.971,41.1255,57800.0
2010-12-10 12:30:00,55.89,55.98,55.77,55.84,115800.0,41.1255,41.1917,41.0372,41.0887,115800.0
2010-12-10 13:00:00,55.84,55.87,55.68,55.74,70900.0,41.0887,41.1108,40.971,41.0151,70900.0
2010-12-10 13:30:00,55.73,55.88,55.66,55.88,64500.0,41.0077,41.1181,40.9562,41.1181,64500.0
2010-12-10 14:00:00,55.88,55.89,55.8,55.83,61900.0,41.1181,41.1255,41.0592,41.0813,61900.0
2010-12-10 14:30:00,55.82,55.92,55.8,55.88,66100.0,41.074,41.1475,41.0592,41.1181,66100.0
2010-12-10 15:00:00,55.88,55.98,55.84,55.97,99500.0,41.1181,41.1917,41.0887,41.1843,99500.0
2010-12-10 15:30:00,55.97,56.09,55.94,55.98,386000.0,41.1843,41.2726,41.1623,41.1917,386000.0
2010-12-13 09:30:00,56.29,56.32,55.6,55.79,160900.0,41.4198,41.4419,40.9121,41.0519,160900.0
2010-12-13 10:00:00,55.79,55.97,55.66,55.71,154900.0,41.0519,41.1843,40.9562,40.993,154900.0
2010-12-13 10:30:00,55.68,55.97,55.65,55.96,106300.0,40.971,41.1843,40.9489,41.177,106300.0
2010-12-13 11:00:00,55.97,55.99,55.8,55.82,80900.0,41.1843,41.1991,41.0592,41.074,80900.0
2010-12-13 11:30:00,55.84,55.93,55.63,55.65,98300.0,41.0887,41.1549,40.9342,40.9489,98300.0
2010-12-13 12:00:00,55.65,55.71,55.46,55.47,70100.0,40.9489,40.993,40.8091,40.8164,70100.0
2010-12-13 12:30:00,55.47,55.49,55.15,55.25,131800.0,40.8164,40.8311,40.581,40.6545,131800.0
2010-12-13 13:00:00,55.26,55.31,55.21,55.26,66400.0,40.6619,40.6987,40.6251,40.6619,66400.0
2010-12-13 13:30:00,55.26,55.33,55.1,55.23,117900.0,40.6619,40.7134,40.5442,40.6398,117900.0
2010-12-13 14:00:00,55.22,55.37,55.22,55.35,113300.0,40.6325,40.7428,40.6325,40.7281,113300.0
2010-12-13 14:30:00,55.34,55.42,55.29,55.31,137200.0,40.7208,40.7796,40.684,40.6987,137200.0
2010-12-13 15:00:00,55.32,55.36,55.15,55.15,173500.0,40.7061,40.7355,40.581,40.581,173500.0
2010-12-13 15:30:00,55.16,55.2,54.62,54.69,662700.0,40.5883,40.6178,40.191,40.2425,662700.0
2010-12-14 09:30:00,55.07,55.13,54.4,54.82,246000.0,40.5221,40.5662,40.0291,40.3381,246000.0
2010-12-14 10:00:00,54.82,55.36,54.81,55.27,158900.0,40.3381,40.7355,40.3308,40.6693,158900.0
2010-12-14 10:30:00,55.3,55.61,55.26,55.35,138800.0,40.6913,40.9194,40.6619,40.7281,138800.0
2010-12-14 11:00:00,55.36,55.46,55.11,55.44,78300.0,40.7355,40.8091,40.5515,40.7944,78300.0
2010-12-14 11:30:00,55.44,55.55,55.35,55.39,91600.0,40.7944,40.8753,40.7281,40.7576,91600.0
2010-12-14 12:00:00,55.39,55.41,55.27,55.32,41800.0,40.7576,40.7723,40.6693,40.7061,41800.0
2010-12-14 12:30:00,55.33,55.39,55.17,55.2,57500.0,40.7134,40.7576,40.5957,40.6178,57500.0
2010-12-14 13:00:00,55.2,55.4,55.2,55.36,33500.0,40.6178,40.7649,40.6178,40.7355,33500.0
2010-12-14 13:30:00,55.39,55.45,55.35,55.41,51800.0,40.7576,40.8017,40.7281,40.7723,51800.0
2010-12-14 14:00:00,55.43,55.67,55.29,55.57,86600.0,40.787,40.9636,40.684,40.89,86600.0
2010-12-14 14:30:00,55.57,55.66,55.45,55.57,112600.0,40.89,40.9562,40.8017,40.89,112600.0
2010-12-14 15:00:00,55.58,55.58,55.1,55.1,182000.0,40.8974,40.8974,40.5442,40.5442,182000.0
2010-12-14 15:30:00,55.1,55.18,54.81,55.1,404600.0,40.5442,40.603,40.3308,40.5442,404600.0
2010-12-15 09:30:00,55.06,55.26,54.71,55.14,117900.0,40.5147,40.6619,40.2572,40.5736,117900.0
2010-12-15 10:00:00,55.15,55.25,54.76,54.89,119300.0,40.581,40.6545,40.294,40.3896,119300.0
2010-12-15 10:30:00,54.92,55.26,54.88,55.22,64000.0,40.4117,40.6619,40.3823,40.6325,64000.0
2010-12-15 11:00:00,55.2,55.35,55.07,55.21,64700.0,40.6178,40.7281,40.5221,40.6251,64700.0
2010-12-15 11:30:00,55.24,55.35,55.08,55.33,69400.0,40.6472,40.7281,40.5295,40.7134,69400.0
2010-12-15 12:00:00,55.34,55.38,55.19,55.28,54500.0,40.7208,40.7502,40.6104,40.6766,54500.0
2010-12-15 12:30:00,55.28,55.35,55.15,55.31,135700.0,40.6766,40.7281,40.581,40.6987,135700.0
2010-12-15 13:00:00,55.31,55.33,55.09,55.23,81200.0,40.6987,40.7134,40.5368,40.6398,81200.0
2010-12-15 13:30:00,55.22,55.22,54.99,55.15,41600.0,40.6325,40.6325,40.4632,40.581,41600.0
2010-12-15 14:00:00,55.14,55.17,54.81,54.82,87700.0,40.5736,40.5957,40.3308,40.3381,87700.0
2010-12-15 14:30:00,54.81,54.81,54.45,54.52,205800.0,40.3308,40.3308,40.0659,40.1174,205800.0
2010-12-15 15:00:00,54.53,54.97,54.49,54.89,169400.0,40.1247,40.4485,40.0953,40.3896,169400.0
2010-12-15 15:30:00,54.9,55.07,54.65,54.7,263700.0,40.397,40.5221,40.213,40.2498,263700.0
2010-12-16 09:30:00,54.71,55.04,54.43,54.43,136600.0,40.2572,40.5,40.0512,40.0512,136600.0
2010-12-16 10:00:00,54.35,55.06,54.35,55.0,123700.0,39.9923,40.5147,39.9923,40.4706,123700.0
2010-12-16 10:30:00,55.0,55.09,54.76,55.09,102200.0,40.4706,40.5368,40.294,40.5368,102200.0
2010-12-16 11:00:00,55.1,55.66,54.98,55.55,165300.0,40.5442,40.9562,40.4559,40.8753,165300.0
2010-12-16 11:30:00,55.55,55.96,55.54,55.6,161000.0,40.8753,41.177,40.8679,40.9121,161000.0
2010-12-16 12:00:00,55.6,55.84,55.47,55.51,159900.0,40.9121,41.0887,40.8164,40.8459,159900.0
2010-12-16 12:30:00,55.52,55.86,55.52,55.83,87100.0,40.8532,41.1034,40.8532,41.0813,87100.0
2010-12-16 13:00:00,55.83,55.84,55.5,55.53,67300.0,41.0813,41.0887,40.8385,40.8606,67300.0
2010-12-16 13:30:00,55.52,55.67,55.47,55.58,48600.0,40.8532,40.9636,40.8164,40.8974,48600.0
2010-12-16 14:00:00,55.59,55.63,55.41,55.43,107900.0,40.9047,40.9342,40.7723,40.787,107900.0
2010-12-16 14:30:00,55.45,55.68,55.42,55.59,143900.0,40.8017,40.971,40.7796,40.9047,143900.0
2010-12-16 15:00:00,55.58,55.7,55.52,55.63,145300.0,40.8974,40.9857,40.8532,40.9342,145300.0
2010-12-16 15:30:00,55.63,55.7,55.5,55.68,286200.0,40.9342,40.9857,40.8385,40.971,286200.0
2010-12-17 09:30:00,55.68,56.27,55.61,56.25,325700.0,40.971,41.4051,40.9194,41.3904,325700.0
2010-12-17 10:00:00,56.24,56.26,55.67,55.73,300600.0,41.383,41.3977,40.9636,41.0077,300600.0
2010-12-17 10:30:00,55.77,56.08,55.72,56.06,161400.0,41.0372,41.2653,41.0004,41.2506,161400.0
2010-12-17 11:00:00,56.06,56.38,56.0,56.3,179700.0,41.2506,41.486,41.2064,41.4272,179700.0
2010-12-17 11:30:00,56.29,56.57,56.29,56.55,185600.0,41.4198,41.6258,41.4198,41.6111,185600.0
2010-12-17 12:00:00,56.57,56.86,56.57,56.7,129800.0,41.6258,41.8392,41.6258,41.7215,129800.0
2010-12-17 12:30:00,56.7,56.7,56.5,56.66,97200.0,41.7215,41.7215,41.5743,41.6921,97200.0
2010-12-17 13:00:00,56.64,56.69,56.55,56.55,54000.0,41.6773,41.7141,41.6111,41.6111,54000.0
2010-12-17 13:30:00,56.52,57.0,56.44,56.99,135400.0,41.589,41.9422,41.5302,41.9349,135400.0
2010-12-17 14:00:00,56.99,57.12,56.92,57.06,166900.0,41.9349,42.0305,41.8834,41.9864,166900.0
2010-12-17 14:30:00,57.04,57.3,56.93,57.17,276100.0,41.9717,42.163,41.8907,42.0673,276100.0
2010-12-17 15:00:00,57.19,57.32,57.04,57.06,203100.0,42.0821,42.1777,41.9717,41.9864,203100.0
2010-12-17 15:30:00,57.06,57.16,56.82,57.11,502500.0,41.9864,42.06,41.8098,42.0232,502500.0
2010-12-20 09:30:00,57.22,57.25,56.4,56.61,177100.0,42.1041,42.1262,41.5007,41.6553,177100.0
2010-12-20 10:00:00,56.62,56.66,56.08,56.24,142600.0,41.6626,41.6921,41.2653,41.383,142600.0
2010-12-20 10:30:00,56.22,56.58,56.17,56.21,92600.0,41.3683,41.6332,41.3315,41.3609,92600.0
2010-12-20 11:00:00,56.18,56.55,56.06,56.55,91600.0,41.3389,41.6111,41.2506,41.6111,91600.0
2010-12-20 11:30:00,56.55,56.87,56.53,56.84,56800.0,41.6111,41.8466,41.5964,41.8245,56800.0
2010-12-20 12:00:00,56.84,56.9,56.74,56.88,89100.0,41.8245,41.8687,41.7509,41.8539,89100.0
2010-12-20 12:30:00,56.88,56.89,56.68,56.8,56300.0,41.8539,41.8613,41.7068,41.7951,56300.0
2010-12-20 13:00:00,56.79,56.89,56.74,56.84,46900.0,41.7877,41.8613,41.7509,41.8245,46900.0
2010-12-20 13:30:00,56.83,56.92,56.75,56.75,72300.0,41.8172,41.8834,41.7583,41.7583,72300.0
2010-12-20 14:00:00,56.76,57.18,56.75,57.08,129400.0,41.7656,42.0747,41.7583,42.0011,129400.0
2010-12-20 14:30:00,57.07,57.28,57.07,57.19,222000.0,41.9938,42.1483,41.9938,42.0821,222000.0
2010-12-20 15:00:00,57.18,57.2,57.05,57.16,165900.0,42.0747,42.0894,41.979,42.06,165900.0
2010-12-20 15:30:00,57.15,57.24,56.99,57.0,411200.0,42.0526,42.1188,41.9349,41.9422,411200.0
2010-12-21 09:30:00,57.76,57.76,57.15,57.19,297000.0,42.5015,42.5015,42.0526,42.0821,297000.0
2010-12-21 10:00:00,57.18,57.29,56.87,56.92,231100.0,42.0747,42.1556,41.8466,41.8834,231100.0
2010-12-21 10:30:00,56.93,57.5,56.93,57.46,151800.0,41.8907,42.3102,41.8907,42.2807,151800.0
2010-12-21 11:00:00,57.47,57.49,57.17,57.34,141200.0,42.2881,42.3028,42.0673,42.1924,141200.0
2010-12-21 11:30:00,57.35,57.58,57.34,57.56,105800.0,42.1998,42.369,42.1924,42.3543,105800.0
2010-12-21 12:00:00,57.58,58.02,57.57,57.63,196300.0,42.369,42.6928,42.3617,42.4058,196300.0
2010-12-21 12:30:00,57.61,57.85,57.54,57.81,63800.0,42.3911,42.5677,42.3396,42.5383,63800.0
2010-12-21 13:00:00,57.81,58.01,57.79,57.93,72400.0,42.5383,42.6854,42.5235,42.6266,72400.0
2010-12-21 13:30:00,57.92,57.99,57.82,57.99,60600.0,42.6192,42.6707,42.5456,42.6707,60600.0
2010-12-21 14:00:00,57.99,58.09,57.97,58.08,67700.0,42.6707,42.7443,42.656,42.7369,67700.0
2010-12-21 14:30:00,58.07,58.27,58.07,58.19,95700.0,42.7296,42.8767,42.7296,42.8179,95700.0
2010-12-21 15:00:00,58.18,58.34,58.14,58.29,152400.0,42.8105,42.9283,42.7811,42.8915,152400.0
2010-12-21 15:30:00,58.3,58.4,58.11,58.16,273900.0,42.8988,42.9724,42.759,42.7958,273900.0
2010-12-22 09:30:00,58.19,58.43,57.76,57.84,136400.0,42.8179,42.9945,42.5015,42.5603,136400.0
2010-12-22 10:00:00,57.89,58.07,57.55,57.55,96900.0,42.5971,42.7296,42.347,42.347,96900.0
2010-12-22 10:30:00,57.55,57.61,57.3,57.61,79600.0,42.347,42.3911,42.163,42.3911,79600.0
2010-12-22 11:00:00,57.6,57.76,57.49,57.74,152800.0,42.3837,42.5015,42.3028,42.4868,152800.0
2010-12-22 11:30:00,57.74,57.97,57.73,57.8,67000.0,42.4868,42.656,42.4794,42.5309,67000.0
2010-12-22 12:00:00,57.8,57.94,57.79,57.8,51400.0,42.5309,42.6339,42.5235,42.5309,51400.0
2010-12-22 12:30:00,57.8,57.93,57.58,57.62,75600.0,42.5309,42.6266,42.369,42.3985,75600.0
2010-12-22 13:00:00,57.64,57.64,57.36,57.51,56400.0,42.4132,42.4132,42.2071,42.3175,56400.0
2010-12-22 13:30:00,57.5,57.53,56.92,56.95,185200.0,42.3102,42.3322,41.8834,41.9055,185200.0
2010-12-22 14:00:00,56.95,57.06,56.79,57.02,76100.0,41.9055,41.9864,41.7877,41.957,76100.0
2010-12-22 14:30:00,57.03,57.08,56.89,56.96,91600.0,41.9643,42.0011,41.8613,41.9128,91600.0
2010-12-22 15:00:00,56.96,57.02,56.88,56.99,105100.0,41.9128,41.957,41.8539,41.9349,105100.0
2010-12-22 15:30:00,56.98,57.0,56.82,56.97,251400.0,41.9275,41.9422,41.8098,41.9202,251400.0
2010-12-23 09:30:00,57.02,57.99,57.0,57.28,330900.0,41.957,42.6707,41.9422,42.1483,330900.0
2010-12-23 10:00:00,57.26,57.3,56.7,56.8,165100.0,42.1336,42.163,41.7215,41.7951,165100.0
2010-12-23 10:30:00,56.76,56.88,56.61,56.72,89500.0,41.7656,41.8539,41.6553,41.7362,89500.0
2010-12-23 11:00:00,56.73,56.95,56.57,56.83,95800.0,41.7436,41.9055,41.6258,41.8172,95800.0
2010-12-23 11:30:00,56.83,57.35,56.73,57.35,94000.0,41.8172,42.1998,41.7436,42.1998,94000.0
2010-12-23 12:00:00,57.34,57.48,57.16,57.43,104400.0,42.1924,42.2954,42.06,42.2587,104400.0
2010-12-23 12:30:00,57.44,57.58,57.38,57.54,294500.0,42.266,42.369,42.2219,42.3396,294500.0
2010-12-23 13:00:00,57.57,57.83,57.55,57.68,86100.0,42.3617,42.553,42.347,42.4426,86100.0
2010-12-23 13:30:00,57.68,57.76,57.64,57.66,46100.0,42.4426,42.5015,42.4132,42.4279,46100.0
2010-12-23 14:00:00,57.65,57.74,57.42,57.49,124600.0,42.4205,42.4868,42.2513,42.3028,124600.0
2010-12-23 14:30:00,57.5,57.53,57.39,57.41,51900.0,42.3102,42.3322,42.2292,42.2439,51900.0
2010-12-23 15:00:00,57.42,57.55,57.37,57.53,47600.0,42.2513,42.347,42.2145,42.3322,47600.0
2010-12-23 15:30:00,57.54,57.62,57.23,57.35,260800.0,42.3396,42.3985,42.1115,42.1998,260800.0
2010-12-27 09:30:00,57.19,57.46,56.65,57.33,181000.0,42.0821,42.2807,41.6847,42.1851,181000.0
2010-12-27 10:00:00,57.37,57.83,57.29,57.81,125300.0,42.2145,42.553,42.1556,42.5383,125300.0
2010-12-27 10:30:00,57.81,57.87,57.42,57.65,126100.0,42.5383,42.5824,42.2513,42.4205,126100.0
2010-12-27 11:00:00,57.65,57.66,57.24,57.25,35200.0,42.4205,42.4279,42.1188,42.1262,35200.0
2010-12-27 11:30:00,57.24,57.28,57.08,57.25,29200.0,42.1188,42.1483,42.0011,42.1262,29200.0
2010-12-27 12:00:00,57.25,57.28,57.18,57.28,48800.0,42.1262,42.1483,42.0747,42.1483,48800.0
2010-12-27 12:30:00,57.3,57.4,57.2,57.29,97000.0,42.163,42.2366,42.0894,42.1556,97000.0
2010-12-27 13:00:00,57.29,57.39,57.23,57.36,88600.0,42.1556,42.2292,42.1115,42.2071,88600.0
2010-12-27 13:30:00,57.36,57.43,57.25,57.43,88700.0,42.2071,42.2587,42.1262,42.2587,88700.0
2010-12-27 14:00:00,57.42,57.43,57.22,57.29,42800.0,42.2513,42.2587,42.1041,42.1556,42800.0
2010-12-27 14:30:00,57.29,57.33,57.19,57.32,73300.0,42.1556,42.1851,42.0821,42.1777,73300.0
2010-12-27 15:00:00,57.31,57.38,57.2,57.32,112300.0,42.1704,42.2219,42.0894,42.1777,112300.0
2010-12-27 15:30:00,57.34,57.38,57.11,57.16,228100.0,42.1924,42.2219,42.0232,42.06,228100.0
2010-12-28 09:30:00,57.36,57.5,57.07,57.48,72800.0,42.2071,42.3102,41.9938,42.2954,72800.0
2010-12-28 10:00:00,57.45,57.49,57.14,57.2,79700.0,42.2734,42.3028,42.0453,42.0894,79700.0
2010-12-28 10:30:00,57.2,57.57,57.08,57.33,52200.0,42.0894,42.3617,42.0011,42.1851,52200.0
2010-12-28 11:00:00,57.35,57.56,57.34,57.49,41300.0,42.1998,42.3543,42.1924,42.3028,41300.0
2010-12-28 11:30:00,57.47,57.52,57.34,57.43,25600.0,42.2881,42.3249,42.1924,42.2587,25600.0
2010-12-28 12:00:00,57.43,57.54,57.41,57.51,16000.0,42.2587,42.3396,42.2439,42.3175,16000.0
2010-12-28 12:30:00,57.52,57.74,57.49,57.7,44800.0,42.3249,42.4868,42.3028,42.4573,44800.0
2010-12-28 13:00:00,57.72,57.8,57.65,57.65,32300.0,42.472,42.5309,42.4205,42.4205,32300.0
2010-12-28 13:30:00,57.65,57.67,57.51,57.56,48500.0,42.4205,42.4352,42.3175,42.3543,48500.0
2010-12-28 14:00:00,57.54,57.72,57.51,57.67,66800.0,42.3396,42.472,42.3175,42.4352,66800.0
2010-12-28 14:30:00,57.68,57.78,57.65,57.71,69100.0,42.4426,42.5162,42.4205,42.4647,69100.0
2010-12-28 15:00:00,57.73,57.83,57.72,57.79,89500.0,42.4794,42.553,42.472,42.5235,89500.0
2010-12-28 15:30:00,57.79,57.87,57.67,57.72,196100.0,42.5235,42.5824,42.4352,42.472,196100.0
2010-12-29 09:30:00,57.78,58.4,57.52,58.25,96700.0,42.5162,42.9724,42.3249,42.862,96700.0
2010-12-29 10:00:00,58.25,58.45,58.02,58.37,71500.0,42.862,43.0092,42.6928,42.9503,71500.0
2010-12-29 10:30:00,58.37,58.5,58.3,58.31,68100.0,42.9503,43.046,42.8988,42.9062,68100.0
2010-12-29 11:00:00,58.31,58.38,58.01,58.01,55100.0,42.9062,42.9577,42.6854,42.6854,55100.0
2010-12-29 11:30:00,58.02,58.08,57.93,58.08,42500.0,42.6928,42.7369,42.6266,42.7369,42500.0
2010-12-29 12:00:00,58.08,58.3,58.06,58.26,58700.0,42.7369,42.8988,42.7222,42.8694,58700.0
2010-12-29 12:30:00,58.26,58.33,58.14,58.29,63100.0,42.8694,42.9209,42.7811,42.8915,63100.0
2010-12-29 13:00:00,58.29,58.36,58.21,58.34,25900.0,42.8915,42.943,42.8326,42.9283,25900.0
2010-12-29 13:30:00,58.34,58.38,58.25,58.29,71700.0,42.9283,42.9577,42.862,42.8915,71700.0
2010-12-29 14:00:00,58.28,58.42,58.24,58.35,59300.0,42.8841,42.9871,42.8547,42.9356,59300.0
2010-12-29 14:30:00,58.37,58.37,58.0,58.12,88300.0,42.9503,42.9503,42.6781,42.7664,88300.0
2010-12-29 15:00:00,58.11,58.2,58.08,58.09,62300.0,42.759,42.8252,42.7369,42.7443,62300.0
2010-12-29 15:30:00,58.08,58.21,58.02,58.05,583300.0,42.7369,42.8326,42.6928,42.7149,583300.0
2010-12-30 09:30:00,58.05,58.26,57.82,57.93,102900.0,42.7149,42.8694,42.5456,42.6266,102900.0
2010-12-30 10:00:00,57.89,57.93,57.69,57.83,94500.0,42.5971,42.6266,42.45,42.553,94500.0
2010-12-30 10:30:00,57.86,58.0,57.73,57.93,90000.0,42.5751,42.6781,42.4794,42.6266,90000.0
2010-12-30 11:00:00,57.94,58.27,57.93,58.26,73400.0,42.6339,42.8767,42.6266,42.8694,73400.0
2010-12-30 11:30:00,58.24,58.38,58.1,58.13,60900.0,42.8547,42.9577,42.7517,42.7737,60900.0
2010-12-30 12:00:00,58.13,58.26,58.07,58.14,76000.0,42.7737,42.8694,42.7296,42.7811,76000.0
2010-12-30 12:30:00,58.16,58.17,57.81,57.82,41900.0,42.7958,42.8032,42.5383,42.5456,41900.0
2010-12-30 13:00:00,57.85,58.14,57.75,58.14,87300.0,42.5677,42.7811,42.4941,42.7811,87300.0
2010-12-30 13:30:00,58.14,58.33,58.13,58.27,48000.0,42.7811,42.9209,42.7737,42.8767,48000.0
2010-12-30 14:00:00,58.28,58.28,58.13,58.24,64300.0,42.8841,42.8841,42.7737,42.8547,64300.0
2010-12-30 14:30:00,58.23,58.27,58.1,58.15,60800.0,42.8473,42.8767,42.7517,42.7884,60800.0
2010-12-30 15:00:00,58.16,58.27,58.11,58.26,52000.0,42.7958,42.8767,42.759,42.8694,52000.0
2010-12-30 15:30:00,58.28,58.29,58.09,58.13,207600.0,42.8841,42.8915,42.7443,42.7737,207600.0
2010-12-31 09:30:00,58.02,58.1,57.76,57.99,78300.0,42.6928,42.7517,42.5015,42.6707,78300.0
2010-12-31 10:00:00,58.02,58.06,57.77,57.8,58400.0,42.6928,42.7222,42.5088,42.5309,58400.0
2010-12-31 10:30:00,57.8,58.02,57.76,57.98,28600.0,42.5309,42.6928,42.5015,42.6634,28600.0
2010-12-31 11:00:00,57.97,58.25,57.97,58.24,41500.0,42.656,42.862,42.656,42.8547,41500.0
2010-12-31 11:30:00,58.22,58.22,57.95,57.95,58400.0,42.84,42.84,42.6413,42.6413,58400.0
2010-12-31 12:00:00,57.95,58.03,57.9,57.94,15500.0,42.6413,42.7001,42.6045,42.6339,15500.0
2010-12-31 12:30:00,57.94,57.94,57.76,57.87,49700.0,42.6339,42.6339,42.5015,42.5824,49700.0
2010-12-31 13:00:00,57.88,57.91,57.71,57.75,54200.0,42.5898,42.6118,42.4647,42.4941,54200.0
2010-12-31 13:30:00,57.73,57.81,57.51,57.56,54500.0,42.4794,42.5383,42.3175,42.3543,54500.0
2010-12-31 14:00:00,57.55,57.64,57.5,57.6,59200.0,42.347,42.4132,42.3102,42.3837,59200.0
2010-12-31 14:30:00,57.6,57.74,57.59,57.74,28200.0,42.3837,42.4868,42.3764,42.4868,28200.0
2010-12-31 15:00:00,57.73,57.85,57.7,57.85,48100.0,42.4794,42.5677,42.4573,42.5677,48100.0
2010-12-31 15:30:00,57.83,57.92,57.58,57.65,146100.0,42.553,42.6192,42.369,42.4205,146100.0
2011-01-03 09:30:00,58.37,58.42,57.7,57.98,186100.0,42.9503,42.9871,42.4573,42.6634,186100.0
2011-01-03 10:00:00,57.97,58.07,57.43,57.62,298600.0,42.656,42.7296,42.2587,42.3985,298600.0
2011-01-03 10:30:00,57.63,58.19,57.61,58.19,95600.0,42.4058,42.8179,42.3911,42.8179,95600.0
2011-01-03 11:00:00,58.19,58.19,57.87,57.98,76600.0,42.8179,42.8179,42.5824,42.6634,76600.0
2011-01-03 11:30:00,57.98,58.03,57.85,58.03,80900.0,42.6634,42.7001,42.5677,42.7001,80900.0
2011-01-03 12:00:00,58.03,58.19,57.97,58.19,77100.0,42.7001,42.8179,42.656,42.8179,77100.0
2011-01-03 12:30:00,58.17,58.21,57.99,58.11,134800.0,42.8032,42.8326,42.6707,42.759,134800.0
2011-01-03 13:00:00,58.11,58.32,58.1,58.14,82100.0,42.759,42.9135,42.7517,42.7811,82100.0
2011-01-03 13:30:00,58.16,58.39,58.05,58.26,154000.0,42.7958,42.965,42.7149,42.8694,154000.0
2011-01-03 14:00:00,58.26,58.31,58.04,58.14,113600.0,42.8694,42.9062,42.7075,42.7811,113600.0
2011-01-03 14:30:00,58.15,58.15,57.89,58.0,114100.0,42.7884,42.7884,42.5971,42.6781,114100.0
2011-01-03 15:00:00,57.99,58.01,57.8,57.92,144500.0,42.6707,42.6854,42.5309,42.6192,144500.0
2011-01-03 15:30:00,57.92,58.11,57.88,58.02,373300.0,42.6192,42.759,42.5898,42.6928,373300.0
2011-01-04 09:30:00,58.11,58.4,57.0,57.07,408000.0,42.759,42.9724,41.9422,41.9938,408000.0
2011-01-04 10:00:00,57.07,57.26,56.59,57.2,265000.0,41.9938,42.1336,41.6406,42.0894,265000.0
2011-01-04 10:30:00,57.21,57.34,56.67,56.75,198900.0,42.0968,42.1924,41.6994,41.7583,198900.0
2011-01-04 11:00:00,56.75,56.76,55.87,55.92,332400.0,41.7583,41.7656,41.1108,41.1475,332400.0
2011-01-04 11:30:00,55.91,56.2,55.59,55.98,317200.0,41.1402,41.3536,40.9047,41.1917,317200.0
2011-01-04 12:00:00,55.98,56.01,55.37,55.66,236200.0,41.1917,41.2138,40.7428,40.9562,236200.0
2011-01-04 12:30:00,55.65,56.15,55.63,56.0,151400.0,40.9489,41.3168,40.9342,41.2064,151400.0
2011-01-04 13:00:00,55.99,56.13,55.91,56.07,150800.0,41.1991,41.3021,41.1402,41.2579,150800.0
2011-01-04 13:30:00,56.06,56.22,56.0,56.12,89500.0,41.2506,41.3683,41.2064,41.2947,89500.0
2011-01-04 14:00:00,56.14,56.17,56.01,56.08,164300.0,41.3094,41.3315,41.2138,41.2653,164300.0
2011-01-04 14:30:00,56.08,56.16,56.03,56.04,173200.0,41.2653,41.3241,41.2285,41.2358,173200.0
2011-01-04 15:00:00,56.05,56.48,56.04,56.45,200500.0,41.2432,41.5596,41.2358,41.5375,200500.0
2011-01-04 15:30:00,56.46,56.5,56.14,56.23,447600.0,41.5449,41.5743,41.3094,41.3757,447600.0
2011-01-05 09:30:00,56.06,56.29,54.83,54.95,632400.0,41.2506,41.4198,40.3455,40.4338,632400.0
2011-01-05 10:00:00,54.97,55.59,54.92,55.33,453300.0,40.4485,40.9047,40.4117,40.7134,453300.0
2011-01-05 10:30:00,55.36,55.39,54.92,55.17,317800.0,40.7355,40.7576,40.4117,40.5957,317800.0
2011-01-05 11:00:00,55.18,56.26,55.16,56.26,361300.0,40.603,41.3977,40.5883,41.3977,361300.0
2011-01-05 11:30:00,56.26,56.79,56.05,56.35,573800.0,41.3977,41.7877,41.2432,41.464,573800.0
2011-01-05 12:00:00,56.35,56.35,55.78,55.81,187800.0,41.464,41.464,41.0445,41.0666,187800.0
2011-01-05 12:30:00,55.81,55.81,55.65,55.7,105400.0,41.0666,41.0666,40.9489,40.9857,105400.0
2011-01-05 13:00:00,55.69,55.75,55.54,55.61,115800.0,40.9783,41.0225,40.8679,40.9194,115800.0
2011-01-05 13:30:00,55.61,55.68,55.28,55.58,246100.0,40.9194,40.971,40.6766,40.8974,246100.0
2011-01-05 14:00:00,55.58,55.74,55.37,55.43,222700.0,40.8974,41.0151,40.7428,40.787,222700.0
2011-01-05 14:30:00,55.44,55.45,55.05,55.13,262400.0,40.7944,40.8017,40.5074,40.5662,262400.0
2011-01-05 15:00:00,55.13,55.34,54.99,55.07,520700.0,40.5662,40.7208,40.4632,40.5221,520700.0
2011-01-05 15:30:00,55.06,55.41,55.0,55.33,657900.0,40.5147,40.7723,40.4706,40.7134,657900.0
2011-01-06 09:30:00,55.17,55.33,54.15,54.37,1249800.0,40.5957,40.7134,39.8451,40.007,1249800.0
2011-01-06 10:00:00,54.38,54.71,54.18,54.68,492600.0,40.0144,40.2572,39.8672,40.2351,492600.0
2011-01-06 10:30:00,54.67,54.82,54.2,54.4,299900.0,40.2278,40.3381,39.8819,40.0291,299900.0
2011-01-06 11:00:00,54.42,54.49,53.7,53.87,285200.0,40.0438,40.0953,39.514,39.6391,285200.0
2011-01-06 11:30:00,53.87,54.0,53.53,54.0,269700.0,39.6391,39.7348,39.3889,39.7348,269700.0
2011-01-06 12:00:00,54.0,54.04,53.2,53.28,344900.0,39.7348,39.7642,39.1461,39.205,344900.0
2011-01-06 12:30:00,53.28,53.39,52.86,53.01,488400.0,39.205,39.2859,38.8959,39.0063,488400.0
2011-01-06 13:00:00,53.01,53.01,52.49,52.88,420900.0,39.0063,39.0063,38.6237,38.9106,420900.0
2011-01-06 13:30:00,52.87,53.44,52.8,53.37,398200.0,38.9033,39.3227,38.8518,39.2712,398200.0
2011-01-06 14:00:00,53.36,53.43,53.11,53.27,258000.0,39.2638,39.3153,39.0799,39.1976,258000.0
2011-01-06 14:30:00,53.26,53.37,53.2,53.26,247600.0,39.1902,39.2712,39.1461,39.1902,247600.0
2011-01-06 15:00:00,53.27,53.72,53.24,53.44,324600.0,39.1976,39.5287,39.1755,39.3227,324600.0
2011-01-06 15:30:00,53.44,53.6,53.37,53.51,551400.0,39.3227,39.4404,39.2712,39.3742,551400.0
2011-01-07 09:30:00,53.73,54.55,53.09,53.35,584400.0,39.5361,40.1395,39.0652,39.2565,584400.0
2011-01-07 10:00:00,53.34,53.82,53.27,53.55,219900.0,39.2491,39.6023,39.1976,39.4036,219900.0
2011-01-07 10:30:00,53.58,53.61,52.96,53.15,202200.0,39.4257,39.4478,38.9695,39.1093,202200.0
2011-01-07 11:00:00,53.15,53.25,52.96,52.98,143000.0,39.1093,39.1829,38.9695,38.9842,143000.0
2011-01-07 11:30:00,52.97,53.08,52.83,53.04,204500.0,38.9769,39.0578,38.8738,39.0284,204500.0
2011-01-07 12:00:00,53.05,53.06,52.85,52.88,152500.0,39.0357,39.0431,38.8886,38.9106,152500.0
2011-01-07 12:30:00,52.87,52.97,52.6,52.79,161900.0,38.9033,38.9769,38.7046,38.8444,161900.0
2011-01-07 13:00:00,52.8,53.06,52.8,52.91,132800.0,38.8518,39.0431,38.8518,38.9327,132800.0
2011-01-07 13:30:00,52.91,53.18,52.88,53.07,121600.0,38.9327,39.1314,38.9106,39.0504,121600.0
2011-01-07 14:00:00,53.07,53.3,53.0,53.27,110200.0,39.0504,39.2197,38.9989,39.1976,110200.0
2011-01-07 14:30:00,53.29,53.53,53.22,53.41,106600.0,39.2123,39.3889,39.1608,39.3006,106600.0
2011-01-07 15:00:00,53.4,53.57,53.38,53.46,106800.0,39.2933,39.4184,39.2785,39.3374,106800.0
2011-01-07 15:30:00,53.47,53.64,53.44,53.56,289900.0,39.3448,39.4699,39.3227,39.411,289900.0
2011-01-10 09:30:00,53.35,53.56,52.85,53.1,199600.0,39.2565,39.411,38.8886,39.0725,199600.0
2011-01-10 10:00:00,53.04,53.85,53.03,53.85,154400.0,39.0284,39.6244,39.021,39.6244,154400.0
2011-01-10 10:30:00,53.85,53.98,53.72,53.84,108400.0,39.6244,39.72,39.5287,39.617,108400.0
2011-01-10 11:00:00,53.87,53.93,53.6,53.7,110000.0,39.6391,39.6832,39.4404,39.514,110000.0
2011-01-10 11:30:00,53.7,53.8,53.53,53.74,59200.0,39.514,39.5876,39.3889,39.5434,59200.0
2011-01-10 12:00:00,53.74,53.99,53.69,53.97,87400.0,39.5434,39.7274,39.5067,39.7127,87400.0
2011-01-10 12:30:00,53.96,53.96,53.66,53.79,54500.0,39.7053,39.7053,39.4846,39.5802,54500.0
2011-01-10 13:00:00,53.82,54.16,53.75,54.16,160600.0,39.6023,39.8525,39.5508,39.8525,160600.0
2011-01-10 13:30:00,54.15,54.21,54.0,54.19,97500.0,39.8451,39.8893,39.7348,39.8746,97500.0
2011-01-10 14:00:00,54.17,54.23,54.03,54.15,157300.0,39.8598,39.904,39.7568,39.8451,157300.0
2011-01-10 14:30:00,54.15,54.34,54.1,54.26,84500.0,39.8451,39.9849,39.8083,39.9261,84500.0
2011-01-10 15:00:00,54.27,54.48,54.17,54.45,185800.0,39.9334,40.088,39.8598,40.0659,185800.0
2011-01-10 15:30:00,54.45,54.48,54.18,54.22,415300.0,40.0659,40.088,39.8672,39.8966,415300.0
2011-01-11 09:30:00,54.4,54.46,53.81,53.82,285600.0,40.0291,40.0732,39.595,39.6023,285600.0
2011-01-11 10:00:00,53.82,53.86,53.3,53.36,264200.0,39.6023,39.6317,39.2197,39.2638,264200.0
2011-01-11 10:30:00,53.35,53.73,53.25,53.61,126100.0,39.2565,39.5361,39.1829,39.4478,126100.0
2011-01-11 11:00:00,53.61,53.62,53.24,53.28,139200.0,39.4478,39.4551,39.1755,39.205,139200.0
2011-01-11 11:30:00,53.28,53.45,53.21,53.33,154400.0,39.205,39.3301,39.1535,39.2418,154400.0
2011-01-11 12:00:00,53.32,53.34,53.25,53.26,38900.0,39.2344,39.2491,39.1829,39.1902,38900.0
2011-01-11 12:30:00,53.27,53.27,53.02,53.03,68900.0,39.1976,39.1976,39.0136,39.021,68900.0
2011-01-11 13:00:00,53.04,53.04,52.71,52.88,214000.0,39.0284,39.0284,38.7855,38.9106,214000.0
2011-01-11 13:30:00,52.88,53.04,52.59,52.6,106500.0,38.9106,39.0284,38.6972,38.7046,106500.0
2011-01-11 14:00:00,52.6,52.66,52.29,52.56,281100.0,38.7046,38.7487,38.4765,38.6752,281100.0
2011-01-11 14:30:00,52.55,52.82,52.54,52.63,139600.0,38.6678,38.8665,38.6604,38.7267,139600.0
2011-01-11 15:00:00,52.64,52.97,52.58,52.95,298200.0,38.734,38.9769,38.6899,38.9621,298200.0
2011-01-11 15:30:00,52.95,53.01,52.8,52.83,413000.0,38.9621,39.0063,38.8518,38.8738,413000.0
2011-01-12 09:30:00,53.43,53.49,53.01,53.24,184400.0,39.3153,39.3595,39.0063,39.1755,184400.0
2011-01-12 10:00:00,53.23,53.49,53.05,53.39,111200.0,39.1682,39.3595,39.0357,39.2859,111200.0
2011-01-12 10:30:00,53.43,53.52,53.22,53.4,291500.0,39.3153,39.3816,39.1608,39.2933,291500.0
2011-01-12 11:00:00,53.38,53.45,53.25,53.38,97600.0,39.2785,39.3301,39.1829,39.2785,97600.0
2011-01-12 11:30:00,53.38,53.62,53.29,53.57,97100.0,39.2785,39.4551,39.2123,39.4184,97100.0
2011-01-12 12:00:00,53.57,53.61,53.5,53.58,42700.0,39.4184,39.4478,39.3668,39.4257,42700.0
2011-01-12 12:30:00,53.59,53.64,53.49,53.49,51900.0,39.4331,39.4699,39.3595,39.3595,51900.0
2011-01-12 13:00:00,53.52,53.53,53.38,53.45,157300.0,39.3816,39.3889,39.2785,39.3301,157300.0
2011-01-12 13:30:00,53.47,53.51,53.38,53.39,127600.0,39.3448,39.3742,39.2785,39.2859,127600.0
2011-01-12 14:00:00,53.37,53.44,53.29,53.4,110900.0,39.2712,39.3227,39.2123,39.2933,110900.0
2011-01-12 14:30:00,53.42,53.42,53.06,53.09,106600.0,39.308,39.308,39.0431,39.0652,106600.0
2011-01-12 15:00:00,53.09,53.16,52.78,52.83,155500.0,39.0652,39.1167,38.837,38.8738,155500.0
2011-01-12 15:30:00,52.84,52.89,52.59,52.67,357600.0,38.8812,38.918,38.6972,38.7561,357600.0
2011-01-13 09:30:00,52.68,52.84,52.49,52.79,132200.0,38.7635,38.8812,38.6237,38.8444,132200.0
2011-01-13 10:00:00,52.81,52.85,52.27,52.63,157200.0,38.8591,38.8886,38.4618,38.7267,157200.0
2011-01-13 10:30:00,52.65,52.9,52.53,52.85,94600.0,38.7414,38.9253,38.6531,38.8886,94600.0
2011-01-13 11:00:00,52.82,52.93,52.45,52.47,93700.0,38.8665,38.9474,38.5942,38.6089,93700.0
2011-01-13 11:30:00,52.45,52.55,52.32,52.48,121100.0,38.5942,38.6678,38.4986,38.6163,121100.0
2011-01-13 12:00:00,52.48,52.51,52.34,52.45,59900.0,38.6163,38.6384,38.5133,38.5942,59900.0
2011-01-13 12:30:00,52.45,52.45,52.16,52.33,148200.0,38.5942,38.5942,38.3808,38.5059,148200.0
2011-01-13 13:00:00,52.32,52.59,52.27,52.54,71900.0,38.4986,38.6972,38.4618,38.6604,71900.0
2011-01-13 13:30:00,52.54,52.62,52.28,52.39,67500.0,38.6604,38.7193,38.4691,38.5501,67500.0
2011-01-13 14:00:00,52.39,52.43,52.2,52.42,116500.0,38.5501,38.5795,38.4103,38.5721,116500.0
2011-01-13 14:30:00,52.42,52.56,52.37,52.39,48800.0,38.5721,38.6752,38.5354,38.5501,48800.0
2011-01-13 15:00:00,52.39,52.53,52.14,52.16,126500.0,38.5501,38.6531,38.3661,38.3808,126500.0
2011-01-13 15:30:00,52.16,52.47,52.13,52.42,328000.0,38.3808,38.6089,38.3588,38.5721,328000.0
2011-01-14 09:30:00,52.59,52.77,52.13,52.55,118500.0,38.6972,38.8297,38.3588,38.6678,118500.0
2011-01-14 10:00:00,52.55,52.8,52.49,52.5,61300.0,38.6678,38.8518,38.6237,38.631,61300.0
2011-01-14 10:30:00,52.5,52.6,52.16,52.16,134100.0,38.631,38.7046,38.3808,38.3808,134100.0
2011-01-14 11:00:00,52.18,52.25,51.89,51.98,135900.0,38.3955,38.4471,38.1822,38.2484,135900.0
2011-01-14 11:30:00,51.98,51.99,51.69,51.83,159600.0,38.2484,38.2557,38.035,38.138,159600.0
2011-01-14 12:00:00,51.83,51.96,51.78,51.79,144700.0,38.138,38.2337,38.1012,38.1086,144700.0
2011-01-14 12:30:00,51.79,51.98,51.66,51.75,147300.0,38.1086,38.2484,38.0129,38.0791,147300.0
2011-01-14 13:00:00,51.73,51.8,51.65,51.71,84700.0,38.0644,38.1159,38.0056,38.0497,84700.0
2011-01-14 13:30:00,51.71,51.96,51.71,51.78,166800.0,38.0497,38.2337,38.0497,38.1012,166800.0
2011-01-14 14:00:00,51.79,52.08,51.79,51.97,107100.0,38.1086,38.322,38.1086,38.241,107100.0
2011-01-14 14:30:00,51.97,52.02,51.72,51.77,159800.0,38.241,38.2778,38.0571,38.0939,159800.0
2011-01-14 15:00:00,51.77,51.89,51.51,51.53,310500.0,38.0939,38.1822,37.9025,37.9173,310500.0
2011-01-14 15:30:00,51.53,51.74,51.45,51.54,733600.0,37.9173,38.0718,37.8584,37.9246,733600.0
2011-01-18 09:30:00,52.13,52.31,50.88,50.89,422800.0,38.3588,38.4912,37.439,37.4463,422800.0
2011-01-18 10:00:00,50.88,51.1,50.49,50.6,327400.0,37.439,37.6009,37.152,37.2329,327400.0
2011-01-18 10:30:00,50.62,50.62,50.1,50.13,363600.0,37.2477,37.2477,36.865,36.8871,363600.0
2011-01-18 11:00:00,50.13,50.52,49.9,50.38,628800.0,36.8871,37.1741,36.7179,37.0711,628800.0
2011-01-18 11:30:00,50.34,50.42,50.2,50.4,283000.0,37.0416,37.1005,36.9386,37.0858,283000.0
2011-01-18 12:00:00,50.4,50.63,50.4,50.52,270500.0,37.0858,37.255,37.0858,37.1741,270500.0
2011-01-18 12:30:00,50.5,50.79,50.5,50.74,86300.0,37.1594,37.3727,37.1594,37.336,86300.0
2011-01-18 13:00:00,50.74,50.79,50.64,50.68,87400.0,37.336,37.3727,37.2624,37.2918,87400.0
2011-01-18 13:30:00,50.69,50.95,50.68,50.93,159900.0,37.2992,37.4905,37.2918,37.4758,159900.0
2011-01-18 14:00:00,50.94,51.29,50.93,51.19,120000.0,37.4831,37.7407,37.4758,37.6671,120000.0
2011-01-18 14:30:00,51.19,51.4,51.11,51.38,127500.0,37.6671,37.8216,37.6082,37.8069,127500.0
2011-01-18 15:00:00,51.38,51.42,51.17,51.24,180500.0,37.8069,37.8363,37.6524,37.7039,180500.0
2011-01-18 15:30:00,51.24,51.41,51.1,51.29,414100.0,37.7039,37.829,37.6009,37.7407,414100.0
2011-01-19 09:30:00,51.37,51.74,51.03,51.26,213800.0,37.7995,38.0718,37.5493,37.7186,213800.0
2011-01-19 10:00:00,51.26,52.03,51.26,51.81,295800.0,37.7186,38.2852,37.7186,38.1233,295800.0
2011-01-19 10:30:00,51.8,51.89,51.44,51.52,165600.0,38.1159,38.1822,37.851,37.9099,165600.0
2011-01-19 11:00:00,51.55,51.85,51.54,51.65,143600.0,37.932,38.1527,37.9246,38.0056,143600.0
2011-01-19 11:30:00,51.64,51.65,51.3,51.38,115700.0,37.9982,38.0056,37.748,37.8069,115700.0
2011-01-19 12:00:00,51.38,51.43,51.2,51.2,76700.0,37.8069,37.8437,37.6744,37.6744,76700.0
2011-01-19 12:30:00,51.19,51.2,51.02,51.04,147100.0,37.6671,37.6744,37.542,37.5567,147100.0
2011-01-19 13:00:00,51.04,51.18,50.99,51.11,109900.0,37.5567,37.6597,37.5199,37.6082,109900.0
2011-01-19 13:30:00,51.12,51.38,51.12,51.29,89300.0,37.6156,37.8069,37.6156,37.7407,89300.0
2011-01-19 14:00:00,51.28,51.3,51.06,51.06,61200.0,37.7333,37.748,37.5714,37.5714,61200.0
2011-01-19 14:30:00,51.04,51.07,50.85,50.92,103700.0,37.5567,37.5788,37.4169,37.4684,103700.0
2011-01-19 15:00:00,50.92,50.99,50.85,50.9,112200.0,37.4684,37.5199,37.4169,37.4537,112200.0
2011-01-19 15:30:00,50.91,50.92,50.74,50.89,299600.0,37.461,37.4684,37.336,37.4463,299600.0
2011-01-20 09:30:00,50.58,51.71,50.58,51.68,339900.0,37.2182,38.0497,37.2182,38.0276,339900.0
2011-01-20 10:00:00,51.68,52.07,51.63,51.8,260800.0,38.0276,38.3146,37.9908,38.1159,260800.0
2011-01-20 10:30:00,51.78,51.96,51.33,51.41,238800.0,38.1012,38.2337,37.7701,37.829,238800.0
2011-01-20 11:00:00,51.41,51.47,51.0,51.03,125300.0,37.829,37.8731,37.5273,37.5493,125300.0
2011-01-20 11:30:00,51.01,51.19,50.96,51.01,153700.0,37.5346,37.6671,37.4978,37.5346,153700.0
2011-01-20 12:00:00,51.02,51.07,50.94,50.98,111000.0,37.542,37.5788,37.4831,37.5126,111000.0
2011-01-20 12:30:00,50.98,51.15,50.97,51.07,133900.0,37.5126,37.6376,37.5052,37.5788,133900.0
2011-01-20 13:00:00,51.07,51.16,50.95,51.07,76800.0,37.5788,37.645,37.4905,37.5788,76800.0
2011-01-20 13:30:00,51.07,51.17,51.04,51.15,58100.0,37.5788,37.6524,37.5567,37.6376,58100.0
2011-01-20 14:00:00,51.15,51.41,51.14,51.2,97300.0,37.6376,37.829,37.6303,37.6744,97300.0
2011-01-20 14:30:00,51.19,51.26,51.14,51.24,87000.0,37.6671,37.7186,37.6303,37.7039,87000.0
2011-01-20 15:00:00,51.23,51.24,51.04,51.06,106300.0,37.6965,37.7039,37.5567,37.5714,106300.0
2011-01-20 15:30:00,51.06,51.26,50.99,51.05,361800.0,37.5714,37.7186,37.5199,37.5641,361800.0
2011-01-21 09:30:00,51.57,51.76,50.9,51.17,190500.0,37.9467,38.0865,37.4537,37.6524,190500.0
2011-01-21 10:00:00,51.17,51.35,50.96,50.97,171000.0,37.6524,37.7848,37.4978,37.5052,171000.0
2011-01-21 10:30:00,50.98,51.24,50.78,51.06,120300.0,37.5126,37.7039,37.3654,37.5714,120300.0
2011-01-21 11:00:00,51.02,51.05,50.91,50.98,220200.0,37.542,37.5641,37.461,37.5126,220200.0
2011-01-21 11:30:00,50.98,51.01,50.6,51.0,208700.0,37.5126,37.5346,37.2329,37.5273,208700.0
2011-01-21 12:00:00,51.0,51.03,50.92,51.01,68900.0,37.5273,37.5493,37.4684,37.5346,68900.0
2011-01-21 12:30:00,50.99,51.02,50.86,50.99,81900.0,37.5199,37.542,37.4243,37.5199,81900.0
2011-01-21 13:00:00,50.97,51.0,50.79,50.82,63000.0,37.5052,37.5273,37.3727,37.3948,63000.0
2011-01-21 13:30:00,50.81,50.91,50.7,50.81,36100.0,37.3875,37.461,37.3065,37.3875,36100.0
2011-01-21 14:00:00,50.77,50.81,50.67,50.69,39000.0,37.358,37.3875,37.2844,37.2992,39000.0
2011-01-21 14:30:00,50.67,50.74,50.65,50.68,159600.0,37.2844,37.336,37.2697,37.2918,159600.0
2011-01-21 15:00:00,50.67,50.72,50.65,50.67,100800.0,37.2844,37.3212,37.2697,37.2844,100800.0
2011-01-21 15:30:00,50.67,50.8,50.62,50.67,389300.0,37.2844,37.3801,37.2477,37.2844,389300.0
2011-01-24 09:30:00,50.64,50.98,49.93,49.96,183400.0,37.2624,37.5126,36.7399,36.762,183400.0
2011-01-24 10:00:00,49.96,50.41,49.87,50.38,189000.0,36.762,37.0931,36.6958,37.0711,189000.0
2011-01-24 10:30:00,50.39,50.45,50.28,50.29,120000.0,37.0784,37.1226,36.9975,37.0048,120000.0
2011-01-24 11:00:00,50.28,50.44,50.25,50.37,75200.0,36.9975,37.1152,36.9754,37.0637,75200.0
2011-01-24 11:30:00,50.37,50.64,50.3,50.5,85600.0,37.0637,37.2624,37.0122,37.1594,85600.0
2011-01-24 12:00:00,50.51,50.59,50.28,50.28,95000.0,37.1667,37.2256,36.9975,36.9975,95000.0
2011-01-24 12:30:00,50.29,50.56,50.28,50.53,51300.0,37.0048,37.2035,36.9975,37.1814,51300.0
2011-01-24 13:00:00,50.53,50.65,50.5,50.63,78400.0,37.1814,37.2697,37.1594,37.255,78400.0
2011-01-24 13:30:00,50.65,51.02,50.56,50.95,139500.0,37.2697,37.542,37.2035,37.4905,139500.0
2011-01-24 14:00:00,50.95,50.95,50.77,50.79,111300.0,37.4905,37.4905,37.358,37.3727,111300.0
2011-01-24 14:30:00,50.8,50.85,50.57,50.58,113800.0,37.3801,37.4169,37.2109,37.2182,113800.0
2011-01-24 15:00:00,50.59,50.67,50.47,50.5,131100.0,37.2256,37.2844,37.1373,37.1594,131100.0
2011-01-24 15:30:00,50.51,50.61,50.44,50.58,204000.0,37.1667,37.2403,37.1152,37.2182,204000.0
2011-01-25 09:30:00,50.3,50.5,50.01,50.11,85200.0,37.0122,37.1594,36.7988,36.8724,85200.0
2011-01-25 10:00:00,50.11,50.34,49.31,49.44,417700.0,36.8724,37.0416,36.2837,36.3794,417700.0
2011-01-25 10:30:00,49.48,49.51,48.94,49.03,384100.0,36.4088,36.4309,36.0115,36.0777,384100.0
2011-01-25 11:00:00,49.03,49.09,48.44,48.64,478700.0,36.0777,36.1218,35.6435,35.7907,478700.0
2011-01-25 11:30:00,48.64,49.0,48.61,48.76,180700.0,35.7907,36.0556,35.7686,35.879,180700.0
2011-01-25 12:00:00,48.77,49.43,48.76,49.35,186900.0,35.8864,36.372,35.879,36.3132,186900.0
2011-01-25 12:30:00,49.35,49.6,49.29,49.54,176200.0,36.3132,36.4971,36.269,36.453,176200.0
2011-01-25 13:00:00,49.53,49.75,49.53,49.57,106600.0,36.4456,36.6075,36.4456,36.475,106600.0
2011-01-25 13:30:00,49.56,49.6,49.5,49.51,96300.0,36.4677,36.4971,36.4235,36.4309,96300.0
2011-01-25 14:00:00,49.5,49.52,49.0,49.08,193000.0,36.4235,36.4382,36.0556,36.1145,193000.0
2011-01-25 14:30:00,49.08,49.24,49.04,49.15,118100.0,36.1145,36.2322,36.085,36.166,118100.0
2011-01-25 15:00:00,49.15,49.4,46.38,49.4,209300.0,36.166,36.3499,34.1277,36.3499,209300.0
2011-01-25 15:30:00,49.4,49.44,49.15,49.29,606700.0,36.3499,36.3794,36.166,36.269,606700.0
2011-01-26 09:30:00,49.55,49.64,48.77,49.09,289700.0,36.4603,36.5265,35.8864,36.1218,289700.0
2011-01-26 10:00:00,49.09,49.73,48.98,49.53,226800.0,36.1218,36.5928,36.0409,36.4456,226800.0
2011-01-26 10:30:00,49.5,49.86,49.4,49.58,248200.0,36.4235,36.6884,36.3499,36.4824,248200.0
2011-01-26 11:00:00,49.6,49.69,49.42,49.47,152500.0,36.4971,36.5633,36.3647,36.4015,152500.0
2011-01-26 11:30:00,49.43,49.56,49.39,49.51,61800.0,36.372,36.4677,36.3426,36.4309,61800.0
2011-01-26 12:00:00,49.53,49.65,49.49,49.53,63000.0,36.4456,36.5339,36.4162,36.4456,63000.0
2011-01-26 12:30:00,49.55,49.64,49.45,49.55,72800.0,36.4603,36.5265,36.3867,36.4603,72800.0
2011-01-26 13:00:00,49.56,49.65,49.45,49.61,100500.0,36.4677,36.5339,36.3867,36.5045,100500.0
2011-01-26 13:30:00,49.62,49.96,49.62,49.81,91700.0,36.5118,36.762,36.5118,36.6516,91700.0
2011-01-26 14:00:00,49.81,50.13,49.64,49.73,187100.0,36.6516,36.8871,36.5265,36.5928,187100.0
2011-01-26 14:30:00,49.74,49.86,49.51,49.6,127200.0,36.6001,36.6884,36.4309,36.4971,127200.0
2011-01-26 15:00:00,49.61,49.68,49.51,49.62,115300.0,36.5045,36.556,36.4309,36.5118,115300.0
2011-01-26 15:30:00,49.63,49.78,49.57,49.58,310300.0,36.5192,36.6296,36.475,36.4824,310300.0
2011-01-27 09:30:00,48.99,49.9,48.71,49.56,362400.0,36.0483,36.7179,35.8422,36.4677,362400.0
2011-01-27 10:00:00,49.56,49.79,49.35,49.64,132800.0,36.4677,36.6369,36.3132,36.5265,132800.0
2011-01-27 10:30:00,49.63,49.84,49.4,49.79,156700.0,36.5192,36.6737,36.3499,36.6369,156700.0
2011-01-27 11:00:00,49.79,49.85,49.19,49.21,122600.0,36.6369,36.6811,36.1954,36.2101,122600.0
2011-01-27 11:30:00,49.24,49.51,49.24,49.46,98500.0,36.2322,36.4309,36.2322,36.3941,98500.0
2011-01-27 12:00:00,49.43,49.62,49.37,49.62,102800.0,36.372,36.5118,36.3279,36.5118,102800.0
2011-01-27 12:30:00,49.62,49.98,49.61,49.97,226900.0,36.5118,36.7767,36.5045,36.7694,226900.0
2011-01-27 13:00:00,49.96,50.1,49.78,49.95,211100.0,36.762,36.865,36.6296,36.7547,211100.0
2011-01-27 13:30:00,49.95,49.99,49.9,49.95,69200.0,36.7547,36.7841,36.7179,36.7547,69200.0
2011-01-27 14:00:00,49.95,49.99,49.8,49.82,77600.0,36.7547,36.7841,36.6443,36.659,77600.0
2011-01-27 14:30:00,49.81,49.82,49.58,49.73,163300.0,36.6516,36.659,36.4824,36.5928,163300.0
2011-01-27 15:00:00,49.74,49.8,49.69,49.73,80100.0,36.6001,36.6443,36.5633,36.5928,80100.0
2011-01-27 15:30:00,49.73,49.78,49.64,49.73,215300.0,36.5928,36.6296,36.5265,36.5928,215300.0
2011-01-28 09:30:00,49.67,49.99,49.33,49.33,185300.0,36.5486,36.7841,36.2984,36.2984,185300.0
2011-01-28 10:00:00,49.32,49.41,48.99,49.08,124800.0,36.2911,36.3573,36.0483,36.1145,124800.0
2011-01-28 10:30:00,49.08,49.09,48.69,48.78,131200.0,36.1145,36.1218,35.8275,35.8937,131200.0
2011-01-28 11:00:00,48.76,49.08,48.76,49.02,113800.0,35.879,36.1145,35.879,36.0703,113800.0
2011-01-28 11:30:00,49.02,49.03,48.6,48.6,87200.0,36.0703,36.0777,35.7613,35.7613,87200.0
2011-01-28 12:00:00,48.58,48.62,48.4,48.4,186300.0,35.7466,35.776,35.6141,35.6141,186300.0
2011-01-28 12:30:00,48.4,48.62,48.35,48.55,110900.0,35.6141,35.776,35.5773,35.7245,110900.0
2011-01-28 13:00:00,48.54,48.55,48.2,48.3,101300.0,35.7171,35.7245,35.467,35.5405,101300.0
2011-01-28 13:30:00,48.28,48.48,48.28,48.48,136300.0,35.5258,35.673,35.5258,35.673,136300.0
2011-01-28 14:00:00,48.47,48.58,48.24,48.27,117000.0,35.6656,35.7466,35.4964,35.5185,117000.0
2011-01-28 14:30:00,48.25,48.51,48.25,48.51,137500.0,35.5037,35.6951,35.5037,35.6951,137500.0
2011-01-28 15:00:00,48.49,48.49,48.21,48.25,202500.0,35.6803,35.6803,35.4743,35.5037,202500.0
2011-01-28 15:30:00,48.27,48.41,48.26,48.33,601700.0,35.5185,35.6215,35.5111,35.5626,601700.0
2011-01-31 09:30:00,48.64,48.97,48.4,48.81,343400.0,35.7907,36.0335,35.6141,35.9158,343400.0
2011-01-31 10:00:00,48.82,49.27,48.77,49.14,352800.0,35.9232,36.2543,35.8864,36.1586,352800.0
2011-01-31 10:30:00,49.16,49.46,49.03,49.35,168100.0,36.1733,36.3941,36.0777,36.3132,168100.0
2011-01-31 11:00:00,49.35,49.38,49.0,49.18,107500.0,36.3132,36.3352,36.0556,36.1881,107500.0
2011-01-31 11:30:00,49.19,49.83,49.12,49.83,210500.0,36.1954,36.6664,36.1439,36.6664,210500.0
2011-01-31 12:00:00,49.83,50.12,49.71,50.1,278200.0,36.6664,36.8797,36.5781,36.865,278200.0
2011-01-31 12:30:00,50.1,50.26,49.89,50.2,165800.0,36.865,36.9828,36.7105,36.9386,165800.0
2011-01-31 13:00:00,50.19,50.42,50.18,50.35,137300.0,36.9312,37.1005,36.9239,37.049,137300.0
2011-01-31 13:30:00,50.34,50.43,50.11,50.18,217100.0,37.0416,37.1078,36.8724,36.9239,217100.0
2011-01-31 14:00:00,50.2,50.2,49.96,49.96,224200.0,36.9386,36.9386,36.762,36.762,224200.0
2011-01-31 14:30:00,49.94,50.04,49.71,49.99,214500.0,36.7473,36.8209,36.5781,36.7841,214500.0
2011-01-31 15:00:00,50.01,50.2,49.94,50.12,225600.0,36.7988,36.9386,36.7473,36.8797,225600.0
2011-01-31 15:30:00,50.12,50.47,50.04,50.43,691100.0,36.8797,37.1373,36.8209,37.1078,691100.0
2011-02-01 09:30:00,50.61,51.12,50.54,50.6,287900.0,37.2403,37.6156,37.1888,37.2329,287900.0
2011-02-01 10:00:00,50.61,50.81,50.23,50.24,234900.0,37.2403,37.3875,36.9607,36.968,234900.0
2011-02-01 10:30:00,50.24,50.67,50.15,50.65,168400.0,36.968,37.2844,36.9018,37.2697,168400.0
2011-02-01 11:00:00,50.65,50.66,50.47,50.63,214800.0,37.2697,37.2771,37.1373,37.255,214800.0
2011-02-01 11:30:00,50.62,51.07,50.62,50.96,117300.0,37.2477,37.5788,37.2477,37.4978,117300.0
2011-02-01 12:00:00,50.97,51.14,50.89,50.97,152500.0,37.5052,37.6303,37.4463,37.5052,152500.0
2011-02-01 12:30:00,50.96,51.13,50.82,51.03,114100.0,37.4978,37.6229,37.3948,37.5493,114100.0
2011-02-01 13:00:00,51.04,51.1,50.82,50.82,133900.0,37.5567,37.6009,37.3948,37.3948,133900.0
2011-02-01 13:30:00,50.82,51.04,50.79,50.95,81700.0,37.3948,37.5567,37.3727,37.4905,81700.0
2011-02-01 14:00:00,50.93,51.0,50.69,50.94,211100.0,37.4758,37.5273,37.2992,37.4831,211100.0
2011-02-01 14:30:00,50.96,51.15,50.93,51.01,234200.0,37.4978,37.6376,37.4758,37.5346,234200.0
2011-02-01 15:00:00,51.02,51.02,50.95,50.97,476700.0,37.542,37.542,37.4905,37.5052,476700.0
2011-02-01 15:30:00,50.96,50.97,50.65,50.68,628000.0,37.4978,37.5052,37.2697,37.2918,628000.0
2011-02-02 09:30:00,50.7,50.94,49.88,50.5,204200.0,37.3065,37.4831,36.7031,37.1594,204200.0
2011-02-02 10:00:00,50.5,50.52,50.21,50.29,191900.0,37.1594,37.1741,36.946,37.0048,191900.0
2011-02-02 10:30:00,50.28,50.35,49.77,49.78,100200.0,36.9975,37.049,36.6222,36.6296,100200.0
2011-02-02 11:00:00,49.78,49.83,49.52,49.66,79100.0,36.6296,36.6664,36.4382,36.5413,79100.0
2011-02-02 11:30:00,49.67,49.9,49.64,49.69,99400.0,36.5486,36.7179,36.5265,36.5633,99400.0
2011-02-02 12:00:00,49.72,49.72,49.26,49.26,88700.0,36.5854,36.5854,36.2469,36.2469,88700.0
2011-02-02 12:30:00,49.28,49.53,49.28,49.52,81000.0,36.2616,36.4456,36.2616,36.4382,81000.0
2011-02-02 13:00:00,49.51,49.53,49.31,49.34,86800.0,36.4309,36.4456,36.2837,36.3058,86800.0
2011-02-02 13:30:00,49.33,49.36,49.06,49.08,159500.0,36.2984,36.3205,36.0998,36.1145,159500.0
2011-02-02 14:00:00,49.1,49.25,49.02,49.2,209600.0,36.1292,36.2396,36.0703,36.2028,209600.0
2011-02-02 14:30:00,49.19,49.2,49.04,49.19,137500.0,36.1954,36.2028,36.085,36.1954,137500.0
2011-02-02 15:00:00,49.19,49.3,49.16,49.19,191900.0,36.1954,36.2764,36.1733,36.1954,191900.0
2011-02-02 15:30:00,49.18,49.28,49.02,49.12,656700.0,36.1881,36.2616,36.0703,36.1439,656700.0
2011-02-03 09:30:00,49.47,50.94,49.28,49.78,815800.0,36.4015,37.4831,36.2616,36.6296,815800.0
2011-02-03 10:00:00,49.78,50.14,49.48,49.57,468800.0,36.6296,36.8945,36.4088,36.475,468800.0
2011-02-03 10:30:00,49.59,49.62,48.87,49.12,422500.0,36.4898,36.5118,35.96,36.1439,422500.0
2011-02-03 11:00:00,49.14,49.21,48.8,48.81,235600.0,36.1586,36.2101,35.9084,35.9158,235600.0
2011-02-03 11:30:00,48.81,49.18,48.75,48.98,258900.0,35.9158,36.1881,35.8717,36.0409,258900.0
2011-02-03 12:00:00,48.97,49.1,48.86,49.06,256200.0,36.0335,36.1292,35.9526,36.0998,256200.0
2011-02-03 12:30:00,49.07,49.09,48.78,48.8,328100.0,36.1071,36.1218,35.8937,35.9084,328100.0
2011-02-03 13:00:00,48.8,48.89,48.51,48.83,292400.0,35.9084,35.9747,35.6951,35.9305,292400.0
2011-02-03 13:30:00,48.83,49.04,48.76,49.03,115400.0,35.9305,36.085,35.879,36.0777,115400.0
2011-02-03 14:00:00,49.03,49.34,49.02,49.3,204300.0,36.0777,36.3058,36.0703,36.2764,204300.0
2011-02-03 14:30:00,49.3,49.54,49.23,49.48,252500.0,36.2764,36.453,36.2249,36.4088,252500.0
2011-02-03 15:00:00,49.48,49.97,49.48,49.92,323100.0,36.4088,36.7694,36.4088,36.7326,323100.0
2011-02-03 15:30:00,49.9,49.91,49.67,49.79,576000.0,36.7179,36.7252,36.5486,36.6369,576000.0
2011-02-04 09:30:00,49.91,50.16,49.62,50.05,197300.0,36.7252,36.9092,36.5118,36.8282,197300.0
2011-02-04 10:00:00,50.07,50.62,50.07,50.49,169000.0,36.843,37.2477,36.843,37.152,169000.0
2011-02-04 10:30:00,50.48,50.52,50.07,50.32,86400.0,37.1446,37.1741,36.843,37.0269,86400.0
2011-02-04 11:00:00,50.31,50.52,50.08,50.51,125600.0,37.0195,37.1741,36.8503,37.1667,125600.0
2011-02-04 11:30:00,50.5,50.6,50.38,50.49,74600.0,37.1594,37.2329,37.0711,37.152,74600.0
2011-02-04 12:00:00,50.48,50.6,50.42,50.43,46000.0,37.1446,37.2329,37.1005,37.1078,46000.0
2011-02-04 12:30:00,50.43,50.82,50.43,50.78,87200.0,37.1078,37.3948,37.1078,37.3654,87200.0
2011-02-04 13:00:00,50.78,51.34,50.76,51.27,243700.0,37.3654,37.7775,37.3507,37.7259,243700.0
2011-02-04 13:30:00,51.27,51.76,51.27,51.74,308900.0,37.7259,38.0865,37.7259,38.0718,308900.0
2011-02-04 14:00:00,51.71,51.72,51.39,51.41,142400.0,38.0497,38.0571,37.8142,37.829,142400.0
2011-02-04 14:30:00,51.41,51.53,51.28,51.39,117100.0,37.829,37.9173,37.7333,37.8142,117100.0
2011-02-04 15:00:00,51.39,51.46,51.29,51.34,153500.0,37.8142,37.8658,37.7407,37.7775,153500.0
2011-02-04 15:30:00,51.33,51.49,51.23,51.43,476100.0,37.7701,37.8878,37.6965,37.8437,476100.0
2011-02-07 09:30:00,51.44,51.94,51.44,51.65,302600.0,37.851,38.219,37.851,38.0056,302600.0
2011-02-07 10:00:00,51.66,52.11,51.46,51.9,227300.0,38.0129,38.344,37.8658,38.1895,227300.0
2011-02-07 10:30:00,51.9,52.32,51.83,52.17,145800.0,38.1895,38.4986,38.138,38.3882,145800.0
2011-02-07 11:00:00,52.22,52.38,52.06,52.14,100700.0,38.425,38.5427,38.3072,38.3661,100700.0
2011-02-07 11:30:00,52.17,52.26,52.1,52.14,95200.0,38.3882,38.4544,38.3367,38.3661,95200.0
2011-02-07 12:00:00,52.15,52.23,51.94,52.02,162400.0,38.3735,38.4323,38.219,38.2778,162400.0
2011-02-07 12:30:00,52.02,52.12,51.93,52.0,70200.0,38.2778,38.3514,38.2116,38.2631,70200.0
2011-02-07 13:00:00,52.04,52.23,52.01,52.14,54200.0,38.2925,38.4323,38.2705,38.3661,54200.0
2011-02-07 13:30:00,52.15,52.19,52.06,52.14,58500.0,38.3735,38.4029,38.3072,38.3661,58500.0
2011-02-07 14:00:00,52.15,52.23,52.05,52.05,77300.0,38.3735,38.4323,38.2999,38.2999,77300.0
2011-02-07 14:30:00,52.04,52.14,51.95,52.1,136500.0,38.2925,38.3661,38.2263,38.3367,136500.0
2011-02-07 15:00:00,52.07,52.09,51.84,51.89,116400.0,38.3146,38.3293,38.1454,38.1822,116400.0
2011-02-07 15:30:00,51.89,51.96,51.8,51.87,330800.0,38.1822,38.2337,38.1159,38.1674,330800.0
2011-02-08 09:30:00,51.94,52.17,51.41,51.82,130300.0,38.219,38.3882,37.829,38.1307,130300.0
2011-02-08 10:00:00,51.82,51.94,51.62,51.76,121700.0,38.1307,38.219,37.9835,38.0865,121700.0
2011-02-08 10:30:00,51.77,52.14,51.72,52.09,50000.0,38.0939,38.3661,38.0571,38.3293,50000.0
2011-02-08 11:00:00,52.1,52.15,51.8,52.09,83300.0,38.3367,38.3735,38.1159,38.3293,83300.0
2011-02-08 11:30:00,52.09,52.2,52.03,52.13,37400.0,38.3293,38.4103,38.2852,38.3588,37400.0
2011-02-08 12:00:00,52.16,52.16,51.82,51.94,78500.0,38.3808,38.3808,38.1307,38.219,78500.0
2011-02-08 12:30:00,51.94,52.0,51.88,51.93,30100.0,38.219,38.2631,38.1748,38.2116,30100.0
2011-02-08 13:00:00,51.93,51.97,51.82,51.85,23400.0,38.2116,38.241,38.1307,38.1527,23400.0
2011-02-08 13:30:00,51.86,52.05,51.83,52.0,48800.0,38.1601,38.2999,38.138,38.2631,48800.0
2011-02-08 14:00:00,52.0,52.09,51.99,52.08,56500.0,38.2631,38.3293,38.2557,38.322,56500.0
2011-02-08 14:30:00,52.08,52.35,52.08,52.26,99100.0,38.322,38.5206,38.322,38.4544,99100.0
2011-02-08 15:00:00,52.25,52.33,52.22,52.23,60500.0,38.4471,38.5059,38.425,38.4323,60500.0
2011-02-08 15:30:00,52.23,52.52,52.19,52.46,280400.0,38.4323,38.6457,38.4029,38.6016,280400.0
2011-02-09 09:30:00,52.53,52.8,51.94,51.99,250500.0,38.6531,38.8518,38.219,38.2557,250500.0
2011-02-09 10:00:00,51.97,52.36,51.9,52.27,180000.0,38.241,38.528,38.1895,38.4618,180000.0
2011-02-09 10:30:00,52.26,52.84,52.19,52.82,113600.0,38.4544,38.8812,38.4029,38.8665,113600.0
2011-02-09 11:00:00,52.82,52.83,52.2,52.28,131100.0,38.8665,38.8738,38.4103,38.4691,131100.0
2011-02-09 11:30:00,52.28,52.3,52.08,52.16,58400.0,38.4691,38.4838,38.322,38.3808,58400.0
2011-02-09 12:00:00,52.14,52.16,51.96,52.0,83400.0,38.3661,38.3808,38.2337,38.2631,83400.0
2011-02-09 12:30:00,52.02,52.3,51.98,52.16,49900.0,38.2778,38.4838,38.2484,38.3808,49900.0
2011-02-09 13:00:00,52.14,52.55,52.14,52.55,34900.0,38.3661,38.6678,38.3661,38.6678,34900.0
2011-02-09 13:30:00,52.56,52.64,52.45,52.45,84900.0,38.6752,38.734,38.5942,38.5942,84900.0
2011-02-09 14:00:00,52.42,52.42,52.02,52.1,58600.0,38.5721,38.5721,38.2778,38.3367,58600.0
2011-02-09 14:30:00,52.1,52.12,51.78,51.84,218500.0,38.3367,38.3514,38.1012,38.1454,218500.0
2011-02-09 15:00:00,51.83,52.03,51.82,52.03,83500.0,38.138,38.2852,38.1307,38.2852,83500.0
2011-02-09 15:30:00,52.02,52.11,51.96,52.04,213800.0,38.2778,38.344,38.2337,38.2925,213800.0
2011-02-10 09:30:00,51.78,51.95,51.57,51.76,142400.0,38.1012,38.2263,37.9467,38.0865,142400.0
2011-02-10 10:00:00,51.79,52.61,51.65,52.58,255500.0,38.1086,38.712,38.0056,38.6899,255500.0
2011-02-10 10:30:00,52.61,52.75,52.37,52.54,133600.0,38.712,38.815,38.5354,38.6604,133600.0
2011-02-10 11:00:00,52.49,52.86,52.49,52.85,86200.0,38.6237,38.8959,38.6237,38.8886,86200.0
2011-02-10 11:30:00,52.88,52.97,52.8,52.91,94900.0,38.9106,38.9769,38.8518,38.9327,94900.0
2011-02-10 12:00:00,52.91,53.13,52.87,53.11,131600.0,38.9327,39.0946,38.9033,39.0799,131600.0
2011-02-10 12:30:00,53.12,53.13,52.92,52.96,58800.0,39.0872,39.0946,38.9401,38.9695,58800.0
2011-02-10 13:00:00,52.94,53.11,52.88,52.89,60700.0,38.9548,39.0799,38.9106,38.918,60700.0
2011-02-10 13:30:00,52.89,53.03,52.77,52.83,53400.0,38.918,39.021,38.8297,38.8738,53400.0
2011-02-10 14:00:00,52.79,52.99,52.77,52.9,44900.0,38.8444,38.9916,38.8297,38.9253,44900.0
2011-02-10 14:30:00,52.91,53.18,52.91,52.99,116800.0,38.9327,39.1314,38.9327,38.9916,116800.0
2011-02-10 15:00:00,52.99,53.2,52.97,53.16,93800.0,38.9916,39.1461,38.9769,39.1167,93800.0
2011-02-10 15:30:00,53.18,53.2,52.85,53.03,492500.0,39.1314,39.1461,38.8886,39.021,492500.0
2011-02-11 09:30:00,52.9,53.6,52.7,53.52,197900.0,38.9253,39.4404,38.7782,39.3816,197900.0
2011-02-11 10:00:00,53.52,53.66,53.45,53.45,142000.0,39.3816,39.4846,39.3301,39.3301,142000.0
2011-02-11 10:30:00,53.44,53.79,53.44,53.65,327700.0,39.3227,39.5802,39.3227,39.4772,327700.0
2011-02-11 11:00:00,53.66,54.0,53.65,54.0,181700.0,39.4846,39.7348,39.4772,39.7348,181700.0
2011-02-11 11:30:00,53.99,54.7,53.98,54.6,401300.0,39.7274,40.2498,39.72,40.1763,401300.0
2011-02-11 12:00:00,54.6,54.6,54.07,54.18,214500.0,40.1763,40.1763,39.7863,39.8672,214500.0
2011-02-11 12:30:00,54.19,54.35,54.17,54.35,198700.0,39.8746,39.9923,39.8598,39.9923,198700.0
2011-02-11 13:00:00,54.35,54.67,54.25,54.64,194200.0,39.9923,40.2278,39.9187,40.2057,194200.0
2011-02-11 13:30:00,54.64,54.92,54.63,54.86,169100.0,40.2057,40.4117,40.1983,40.3676,169100.0
2011-02-11 14:00:00,54.86,55.0,54.51,54.69,202400.0,40.3676,40.4706,40.11,40.2425,202400.0
2011-02-11 14:30:00,54.69,54.76,54.56,54.6,118400.0,40.2425,40.294,40.1468,40.1763,118400.0
2011-02-11 15:00:00,54.61,54.86,54.61,54.81,186400.0,40.1836,40.3676,40.1836,40.3308,186400.0
2011-02-11 15:30:00,54.81,55.1,54.73,54.87,593800.0,40.3308,40.5442,40.2719,40.3749,593800.0
2011-02-14 09:30:00,55.18,55.5,54.4,54.49,536900.0,40.603,40.8385,40.0291,40.0953,536900.0
2011-02-14 10:00:00,54.5,54.91,54.45,54.5,295600.0,40.1027,40.4044,40.0659,40.1027,295600.0
2011-02-14 10:30:00,54.49,54.62,54.04,54.5,274400.0,40.0953,40.191,39.7642,40.1027,274400.0
2011-02-14 11:00:00,54.55,54.82,54.38,54.4,156500.0,40.1395,40.3381,40.0144,40.0291,156500.0
2011-02-14 11:30:00,54.37,54.65,54.33,54.54,63600.0,40.007,40.213,39.9776,40.1321,63600.0
2011-02-14 12:00:00,54.53,54.93,54.49,54.82,117100.0,40.1247,40.4191,40.0953,40.3381,117100.0
2011-02-14 12:30:00,54.82,54.84,54.53,54.72,116800.0,40.3381,40.3529,40.1247,40.2646,116800.0
2011-02-14 13:00:00,54.72,54.72,54.54,54.54,49700.0,40.2646,40.2646,40.1321,40.1321,49700.0
2011-02-14 13:30:00,54.55,54.6,54.39,54.55,84800.0,40.1395,40.1763,40.0217,40.1395,84800.0
2011-02-14 14:00:00,54.55,54.6,54.17,54.32,166300.0,40.1395,40.1763,39.8598,39.9702,166300.0
2011-02-14 14:30:00,54.34,54.52,54.27,54.49,74500.0,39.9849,40.1174,39.9334,40.0953,74500.0
2011-02-14 15:00:00,54.5,54.61,54.44,54.46,90500.0,40.1027,40.1836,40.0585,40.0732,90500.0
2011-02-14 15:30:00,54.46,54.64,54.44,54.49,295500.0,40.0732,40.2057,40.0585,40.0953,295500.0
2011-02-15 09:30:00,54.33,54.7,53.91,54.42,285600.0,39.9776,40.2498,39.6685,40.0438,285600.0
2011-02-15 10:00:00,54.42,54.51,53.64,53.82,469800.0,40.0438,40.11,39.4699,39.6023,469800.0
2011-02-15 10:30:00,53.81,54.38,53.6,53.95,303300.0,39.595,40.0144,39.4404,39.698,303300.0
2011-02-15 11:00:00,53.93,54.32,53.75,54.25,200900.0,39.6832,39.9702,39.5508,39.9187,200900.0
2011-02-15 11:30:00,54.26,54.27,53.77,54.1,127800.0,39.9261,39.9334,39.5655,39.8083,127800.0
2011-02-15 12:00:00,54.1,54.37,53.83,54.19,157100.0,39.8083,40.007,39.6097,39.8746,157100.0
2011-02-15 12:30:00,54.2,54.38,53.91,53.94,98700.0,39.8819,40.0144,39.6685,39.6906,98700.0
2011-02-15 13:00:00,53.95,53.98,53.67,53.76,135800.0,39.698,39.72,39.4919,39.5582,135800.0
2011-02-15 13:30:00,53.76,53.91,53.59,53.65,129500.0,39.5582,39.6685,39.4331,39.4772,129500.0
2011-02-15 14:00:00,53.65,53.82,53.55,53.58,131600.0,39.4772,39.6023,39.4036,39.4257,131600.0
2011-02-15 14:30:00,53.57,53.97,53.56,53.81,205300.0,39.4184,39.7127,39.411,39.595,205300.0
2011-02-15 15:00:00,53.81,53.87,53.54,53.84,321300.0,39.595,39.6391,39.3963,39.617,321300.0
2011-02-15 15:30:00,53.84,53.87,53.4,53.4,708300.0,39.617,39.6391,39.2933,39.2933,708300.0
2011-02-16 09:30:00,55.48,56.93,55.33,56.75,1878500.0,40.8238,41.8907,40.7134,41.7583,1878500.0
2011-02-16 10:00:00,56.75,56.91,55.9,56.2,881400.0,41.7583,41.876,41.1328,41.3536,881400.0
2011-02-16 10:30:00,56.2,56.7,56.15,56.7,450800.0,41.3536,41.7215,41.3168,41.7215,450800.0
2011-02-16 11:00:00,56.7,57.1,56.3,56.45,573600.0,41.7215,42.0158,41.4272,41.5375,573600.0
2011-02-16 11:30:00,56.4,56.8,56.25,56.79,342700.0,41.5007,41.7951,41.3904,41.7877,342700.0
2011-02-16 12:00:00,56.79,56.8,56.36,56.75,281900.0,41.7877,41.7951,41.4713,41.7583,281900.0
2011-02-16 12:30:00,56.77,56.88,56.34,56.88,177700.0,41.773,41.8539,41.4566,41.8539,177700.0
2011-02-16 13:00:00,56.87,56.92,56.55,56.76,154900.0,41.8466,41.8834,41.6111,41.7656,154900.0
2011-02-16 13:30:00,56.76,56.95,56.68,56.94,205900.0,41.7656,41.9055,41.7068,41.8981,205900.0
2011-02-16 14:00:00,56.94,57.45,56.88,57.39,326900.0,41.8981,42.2734,41.8539,42.2292,326900.0
2011-02-16 14:30:00,57.38,57.49,57.16,57.28,214500.0,42.2219,42.3028,42.06,42.1483,214500.0
2011-02-16 15:00:00,57.26,57.37,57.11,57.23,294900.0,42.1336,42.2145,42.0232,42.1115,294900.0
2011-02-16 15:30:00,57.22,57.62,57.14,57.42,681800.0,42.1041,42.3985,42.0453,42.2513,681800.0
2011-02-17 09:30:00,57.71,57.92,56.96,57.58,438000.0,42.4647,42.6192,41.9128,42.369,438000.0
2011-02-17 10:00:00,57.58,58.07,57.39,57.66,349100.0,42.369,42.7296,42.2292,42.4279,349100.0
2011-02-17 10:30:00,57.65,58.03,57.57,57.78,237100.0,42.4205,42.7001,42.3617,42.5162,237100.0
2011-02-17 11:00:00,57.81,58.32,57.76,58.3,224900.0,42.5383,42.9135,42.5015,42.8988,224900.0
2011-02-17 11:30:00,58.3,59.15,58.28,58.7,469300.0,42.8988,43.5243,42.8841,43.1932,469300.0
2011-02-17 12:00:00,58.71,58.96,58.4,58.46,234200.0,43.2005,43.3845,42.9724,43.0166,234200.0
2011-02-17 12:30:00,58.43,59.0,58.38,58.64,166900.0,42.9945,43.4139,42.9577,43.149,166900.0
2011-02-17 13:00:00,58.68,59.0,58.62,58.89,149000.0,43.1784,43.4139,43.1343,43.333,149000.0
2011-02-17 13:30:00,58.89,59.0,58.5,58.55,128200.0,43.333,43.4139,43.046,43.0828,128200.0
2011-02-17 14:00:00,58.57,58.66,58.42,58.53,124400.0,43.0975,43.1637,42.9871,43.0681,124400.0
2011-02-17 14:30:00,58.55,58.55,58.25,58.48,126300.0,43.0828,43.0828,42.862,43.0313,126300.0
2011-02-17 15:00:00,58.47,58.78,58.39,58.65,210800.0,43.0239,43.252,42.965,43.1564,210800.0
2011-02-17 15:30:00,58.63,58.81,58.59,58.68,472500.0,43.1416,43.2741,43.1122,43.1784,472500.0
2011-02-18 09:30:00,58.55,58.87,58.43,58.6,180900.0,43.0828,43.3182,42.9945,43.1196,180900.0
2011-02-18 10:00:00,58.57,58.66,58.02,58.3,123600.0,43.0975,43.1637,42.6928,42.8988,123600.0
2011-02-18 10:30:00,58.35,58.64,58.16,58.5,129300.0,42.9356,43.149,42.7958,43.046,129300.0
2011-02-18 11:00:00,58.53,59.13,58.5,59.11,173900.0,43.0681,43.5096,43.046,43.4948,173900.0
2011-02-18 11:30:00,59.11,59.55,59.1,59.43,151300.0,43.4948,43.8186,43.4875,43.7303,151300.0
2011-02-18 12:00:00,59.43,59.43,59.15,59.24,108100.0,43.7303,43.7303,43.5243,43.5905,108100.0
2011-02-18 12:30:00,59.25,59.28,59.1,59.23,76500.0,43.5979,43.6199,43.4875,43.5831,76500.0
2011-02-18 13:00:00,59.22,59.26,59.07,59.11,37400.0,43.5758,43.6052,43.4654,43.4948,37400.0
2011-02-18 13:30:00,59.12,59.13,58.94,59.13,89300.0,43.5022,43.5096,43.3698,43.5096,89300.0
2011-02-18 14:00:00,59.13,59.13,58.94,59.03,83100.0,43.5096,43.5096,43.3698,43.436,83100.0
2011-02-18 14:30:00,59.01,59.13,58.88,59.05,102200.0,43.4213,43.5096,43.3256,43.4507,102200.0
2011-02-18 15:00:00,59.03,59.11,58.98,59.02,88100.0,43.436,43.4948,43.3992,43.4286,88100.0
2011-02-18 15:30:00,59.02,59.08,58.92,59.06,304400.0,43.4286,43.4728,43.355,43.4581,304400.0
2011-02-22 09:30:00,58.07,59.01,57.52,58.59,504600.0,42.7296,43.4213,42.3249,43.1122,504600.0
2011-02-22 10:00:00,58.55,59.02,58.51,58.76,177100.0,43.0828,43.4286,43.0533,43.2373,177100.0
2011-02-22 10:30:00,58.76,59.01,58.63,58.83,145100.0,43.2373,43.4213,43.1416,43.2888,145100.0
2011-02-22 11:00:00,58.83,58.84,58.01,58.15,169100.0,43.2888,43.2962,42.6854,42.7884,169100.0
2011-02-22 11:30:00,58.13,58.14,57.75,58.04,94400.0,42.7737,42.7811,42.4941,42.7075,94400.0
2011-02-22 12:00:00,58.04,58.04,57.73,57.8,95800.0,42.7075,42.7075,42.4794,42.5309,95800.0
2011-02-22 12:30:00,57.8,57.82,57.18,57.32,159900.0,42.5309,42.5456,42.0747,42.1777,159900.0
2011-02-22 13:00:00,57.29,57.29,56.88,56.95,161400.0,42.1556,42.1556,41.8539,41.9055,161400.0
2011-02-22 13:30:00,56.98,57.03,56.76,56.94,126700.0,41.9275,41.9643,41.7656,41.8981,126700.0
2011-02-22 14:00:00,56.96,57.17,56.92,57.05,192400.0,41.9128,42.0673,41.8834,41.979,192400.0
2011-02-22 14:30:00,57.04,57.34,56.99,57.18,204900.0,41.9717,42.1924,41.9349,42.0747,204900.0
2011-02-22 15:00:00,57.17,57.32,56.88,56.88,260500.0,42.0673,42.1777,41.8539,41.8539,260500.0
2011-02-22 15:30:00,56.9,56.96,56.44,56.58,563300.0,41.8687,41.9128,41.5302,41.6332,563300.0
2011-02-23 09:30:00,56.05,56.65,55.88,55.98,365400.0,41.3744,41.8173,41.2489,41.3227,365400.0
2011-02-23 10:00:00,55.93,56.16,55.36,55.81,406500.0,41.2858,41.4556,40.8651,41.1973,406500.0
2011-02-23 10:30:00,55.81,56.33,55.81,56.21,270700.0,41.1973,41.5811,41.1973,41.4925,270700.0
2011-02-23 11:00:00,56.2,56.36,56.01,56.09,168700.0,41.4851,41.6032,41.3449,41.4039,168700.0
2011-02-23 11:30:00,56.09,56.11,55.33,55.35,280400.0,41.4039,41.4187,40.8429,40.8577,280400.0
2011-02-23 12:00:00,55.35,55.37,54.57,54.93,241800.0,40.8577,40.8725,40.2819,40.5477,241800.0
2011-02-23 12:30:00,54.94,55.25,54.9,55.05,122600.0,40.555,40.7839,40.5255,40.6362,122600.0
2011-02-23 13:00:00,55.08,55.24,54.69,54.83,166500.0,40.6584,40.7765,40.3705,40.4738,166500.0
2011-02-23 13:30:00,54.81,55.05,54.72,54.99,182200.0,40.4591,40.6362,40.3926,40.592,182200.0
2011-02-23 14:00:00,55.0,55.33,54.98,55.2,247500.0,40.5993,40.8429,40.5846,40.747,247500.0
2011-02-23 14:30:00,55.18,55.6,55.18,55.34,286100.0,40.7322,41.0422,40.7322,40.8503,286100.0
2011-02-23 15:00:00,55.35,55.59,55.24,55.36,356700.0,40.8577,41.0349,40.7765,40.8651,356700.0
2011-02-23 15:30:00,55.37,55.4,54.95,55.01,579100.0,40.8725,40.8946,40.5624,40.6067,579100.0
2011-02-24 09:30:00,55.1,56.41,54.91,56.06,229400.0,40.6732,41.6402,40.5329,41.3818,229400.0
2011-02-24 10:00:00,56.06,56.08,55.43,55.51,194700.0,41.3818,41.3966,40.9167,40.9758,194700.0
2011-02-24 10:30:00,55.55,55.56,55.03,55.31,149800.0,41.0053,41.0127,40.6215,40.8282,149800.0
2011-02-24 11:00:00,55.31,55.59,54.97,55.48,113500.0,40.8282,41.0349,40.5772,40.9537,113500.0
2011-02-24 11:30:00,55.49,55.62,55.04,55.31,123000.0,40.961,41.057,40.6289,40.8282,123000.0
2011-02-24 12:00:00,55.32,55.45,54.97,54.97,212800.0,40.8355,40.9315,40.5772,40.5772,212800.0
2011-02-24 12:30:00,54.99,55.14,54.62,55.11,139900.0,40.592,40.7027,40.3188,40.6805,139900.0
2011-02-24 13:00:00,55.11,55.25,54.91,54.98,127000.0,40.6805,40.7839,40.5329,40.5846,127000.0
2011-02-24 13:30:00,55.0,55.21,54.61,54.69,89500.0,40.5993,40.7543,40.3114,40.3705,89500.0
2011-02-24 14:00:00,54.69,55.52,54.66,55.34,108600.0,40.3705,40.9832,40.3484,40.8503,108600.0
2011-02-24 14:30:00,55.37,55.75,55.31,55.75,150600.0,40.8725,41.153,40.8282,41.153,150600.0
2011-02-24 15:00:00,55.73,56.24,55.59,56.11,228400.0,41.1382,41.5147,41.0349,41.4187,228400.0
2011-02-24 15:30:00,56.13,56.3,56.06,56.22,395400.0,41.4335,41.559,41.3818,41.4999,395400.0
2011-02-25 09:30:00,56.43,57.18,56.22,56.57,154600.0,41.6549,42.2085,41.4999,41.7583,154600.0
2011-02-25 10:00:00,56.61,56.82,55.9,56.27,160800.0,41.7878,41.9428,41.2637,41.5368,160800.0
2011-02-25 10:30:00,56.28,56.92,56.17,56.81,158800.0,41.5442,42.0166,41.463,41.9354,158800.0
2011-02-25 11:00:00,56.81,56.85,55.94,55.98,162600.0,41.9354,41.9649,41.2932,41.3227,162600.0
2011-02-25 11:30:00,55.98,56.28,55.77,55.94,105500.0,41.3227,41.5442,41.1677,41.2932,105500.0
2011-02-25 12:00:00,55.97,56.47,55.96,56.34,129700.0,41.3154,41.6844,41.308,41.5885,129700.0
2011-02-25 12:30:00,56.35,56.55,56.26,56.53,96400.0,41.5959,41.7435,41.5294,41.7287,96400.0
2011-02-25 13:00:00,56.53,56.78,56.45,56.71,51200.0,41.7287,41.9133,41.6697,41.8616,51200.0
2011-02-25 13:30:00,56.71,57.05,56.64,56.8,99500.0,41.8616,42.1126,41.8099,41.928,99500.0
2011-02-25 14:00:00,56.78,56.94,56.69,56.83,42100.0,41.9133,42.0314,41.8468,41.9502,42100.0
2011-02-25 14:30:00,56.85,56.95,56.78,56.89,152500.0,41.9649,42.0388,41.9133,41.9945,152500.0
2011-02-25 15:00:00,56.89,56.95,56.67,56.7,82600.0,41.9945,42.0388,41.8321,41.8542,82600.0
2011-02-25 15:30:00,56.71,56.89,56.63,56.81,259200.0,41.8616,41.9945,41.8025,41.9354,259200.0
2011-02-28 09:30:00,56.72,57.23,56.5,56.66,193200.0,41.869,42.2455,41.7066,41.8247,193200.0
2011-02-28 10:00:00,56.59,57.21,56.5,57.21,226100.0,41.773,42.2307,41.7066,42.2307,226100.0
2011-02-28 10:30:00,57.23,57.58,57.16,57.4,208000.0,42.2455,42.5038,42.1938,42.3709,208000.0
2011-02-28 11:00:00,57.39,57.63,57.12,57.14,165400.0,42.3636,42.5407,42.1643,42.179,165400.0
2011-02-28 11:30:00,57.09,57.22,56.89,57.18,100200.0,42.1421,42.2381,41.9945,42.2085,100200.0
2011-02-28 12:00:00,57.18,57.23,56.97,57.21,57100.0,42.2085,42.2455,42.0535,42.2307,57100.0
2011-02-28 12:30:00,57.21,57.26,56.93,56.99,41500.0,42.2307,42.2676,42.024,42.0683,41500.0
2011-02-28 13:00:00,56.99,57.22,56.93,57.05,112200.0,42.0683,42.2381,42.024,42.1126,112200.0
2011-02-28 13:30:00,57.07,57.33,56.97,57.12,71500.0,42.1273,42.3193,42.0535,42.1643,71500.0
2011-02-28 14:00:00,57.08,57.16,56.97,57.04,62600.0,42.1347,42.1938,42.0535,42.1052,62600.0
2011-02-28 14:30:00,57.05,57.34,57.05,57.33,103800.0,42.1126,42.3267,42.1126,42.3193,103800.0
2011-02-28 15:00:00,57.34,57.34,57.1,57.27,98300.0,42.3267,42.3267,42.1495,42.275,98300.0
2011-02-28 15:30:00,57.27,57.39,57.22,57.35,213500.0,42.275,42.3636,42.2381,42.334,213500.0
2011-03-01 09:30:00,57.73,58.98,57.73,58.32,577100.0,42.6145,43.5372,42.6145,43.0501,577100.0
2011-03-01 10:00:00,58.28,58.37,58.01,58.05,494000.0,43.0205,43.087,42.8212,42.8508,494000.0
2011-03-01 10:30:00,58.05,58.31,57.99,58.26,277000.0,42.8508,43.0427,42.8065,43.0058,277000.0
2011-03-01 11:00:00,58.28,58.81,58.23,58.29,219700.0,43.0205,43.4118,42.9836,43.0279,219700.0
2011-03-01 11:30:00,58.29,58.4,58.1,58.16,259400.0,43.0279,43.1091,42.8877,42.9319,259400.0
2011-03-01 12:00:00,58.17,58.28,57.93,58.0,327000.0,42.9393,43.0205,42.7622,42.8138,327000.0
2011-03-01 12:30:00,57.99,58.43,57.98,58.19,260900.0,42.8065,43.1313,42.7991,42.9541,260900.0
2011-03-01 13:00:00,58.19,58.26,57.96,58.05,155300.0,42.9541,43.0058,42.7843,42.8508,155300.0
2011-03-01 13:30:00,58.04,58.1,57.96,58.0,286700.0,42.8434,42.8877,42.7843,42.8138,286700.0
2011-03-01 14:00:00,58.0,58.09,57.75,57.81,522800.0,42.8138,42.8803,42.6293,42.6736,522800.0
2011-03-01 14:30:00,57.8,58.0,57.75,57.8,223900.0,42.6662,42.8138,42.6293,42.6662,223900.0
2011-03-01 15:00:00,57.82,58.01,57.63,57.88,350900.0,42.681,42.8212,42.5407,42.7253,350900.0
2011-03-01 15:30:00,57.88,58.09,57.85,57.92,889400.0,42.7253,42.8803,42.7031,42.7548,889400.0
2011-03-02 09:30:00,57.72,58.47,57.72,58.28,353400.0,42.6072,43.1608,42.6072,43.0205,353400.0
2011-03-02 10:00:00,58.29,58.45,58.05,58.19,182000.0,43.0279,43.146,42.8508,42.9541,182000.0
2011-03-02 10:30:00,58.17,59.08,58.09,59.03,353100.0,42.9393,43.6111,42.8803,43.5742,353100.0
2011-03-02 11:00:00,59.02,59.08,58.36,58.36,252500.0,43.5668,43.6111,43.0796,43.0796,252500.0
2011-03-02 11:30:00,58.3,58.54,58.14,58.18,238800.0,43.0353,43.2125,42.9172,42.9467,238800.0
2011-03-02 12:00:00,58.17,58.4,58.08,58.28,220800.0,42.9393,43.1091,42.8729,43.0205,220800.0
2011-03-02 12:30:00,58.26,58.53,58.16,58.26,146700.0,43.0058,43.2051,42.9319,43.0058,146700.0
2011-03-02 13:00:00,58.27,58.33,58.1,58.21,127600.0,43.0131,43.0574,42.8877,42.9689,127600.0
2011-03-02 13:30:00,58.22,58.35,57.95,58.11,133000.0,42.9762,43.0722,42.7769,42.895,133000.0
2011-03-02 14:00:00,58.12,58.2,57.89,58.02,98700.0,42.9024,42.9615,42.7326,42.8286,98700.0
2011-03-02 14:30:00,58.02,58.54,57.96,58.47,293400.0,42.8286,43.2125,42.7843,43.1608,293400.0
2011-03-02 15:00:00,58.47,58.67,58.46,58.51,189200.0,43.1608,43.3084,43.1534,43.1903,189200.0
2011-03-02 15:30:00,58.5,58.55,58.34,58.47,513500.0,43.1829,43.2198,43.0648,43.1608,513500.0
2011-03-03 09:30:00,59.12,59.88,58.51,58.8,241000.0,43.6406,44.2016,43.1903,43.4044,241000.0
2011-03-03 10:00:00,58.8,58.9,57.63,58.14,330900.0,43.4044,43.4782,42.5407,42.9172,330900.0
2011-03-03 10:30:00,58.13,58.93,58.03,58.72,284000.0,42.9098,43.5003,42.836,43.3453,284000.0
2011-03-03 11:00:00,58.73,59.29,58.72,59.26,263200.0,43.3527,43.7661,43.3453,43.7439,263200.0
2011-03-03 11:30:00,59.26,59.49,59.14,59.38,120800.0,43.7439,43.9137,43.6554,43.8325,120800.0
2011-03-03 12:00:00,59.35,59.51,59.29,59.29,164400.0,43.8104,43.9285,43.7661,43.7661,164400.0
2011-03-03 12:30:00,59.3,59.48,59.19,59.38,142100.0,43.7735,43.9063,43.6923,43.8325,142100.0
2011-03-03 13:00:00,59.37,59.46,59.24,59.33,104400.0,43.8251,43.8916,43.7292,43.7956,104400.0
2011-03-03 13:30:00,59.33,59.37,59.18,59.25,87600.0,43.7956,43.8251,43.6849,43.7366,87600.0
2011-03-03 14:00:00,59.25,59.51,59.24,59.28,108000.0,43.7366,43.9285,43.7292,43.7587,108000.0
2011-03-03 14:30:00,59.3,59.41,59.23,59.38,118200.0,43.7735,43.8547,43.7218,43.8325,118200.0
2011-03-03 15:00:00,59.38,59.39,59.25,59.29,149400.0,43.8325,43.8399,43.7366,43.7661,149400.0
2011-03-03 15:30:00,59.29,59.36,59.08,59.13,343700.0,43.7661,43.8178,43.6111,43.648,343700.0
2011-03-04 09:30:00,59.0,59.6,58.62,58.96,116200.0,43.552,43.9949,43.2715,43.5225,116200.0
2011-03-04 10:00:00,58.99,59.11,58.48,58.67,176200.0,43.5446,43.6332,43.1682,43.3084,176200.0
2011-03-04 10:30:00,58.7,59.02,58.69,58.82,95800.0,43.3306,43.5668,43.3232,43.4191,95800.0
2011-03-04 11:00:00,58.84,58.92,58.58,58.67,132100.0,43.4339,43.493,43.242,43.3084,132100.0
2011-03-04 11:30:00,58.68,58.94,58.31,58.33,136700.0,43.3158,43.5077,43.0427,43.0574,136700.0
2011-03-04 12:00:00,58.36,58.43,57.66,58.04,224500.0,43.0796,43.1313,42.5629,42.8434,224500.0
2011-03-04 12:30:00,58.05,58.11,57.86,58.04,78300.0,42.8508,42.895,42.7105,42.8434,78300.0
2011-03-04 13:00:00,58.04,58.14,57.91,58.03,150900.0,42.8434,42.9172,42.7474,42.836,150900.0
2011-03-04 13:30:00,58.02,58.12,57.92,58.0,76700.0,42.8286,42.9024,42.7548,42.8138,76700.0
2011-03-04 14:00:00,58.0,58.15,57.95,58.11,85800.0,42.8138,42.9246,42.7769,42.895,85800.0
2011-03-04 14:30:00,58.11,58.25,58.05,58.25,78900.0,42.895,42.9984,42.8508,42.9984,78900.0
2011-03-04 15:00:00,58.26,58.39,57.97,57.99,136100.0,43.0058,43.1017,42.7917,42.8065,136100.0
2011-03-04 15:30:00,57.99,58.47,57.92,58.42,259300.0,42.8065,43.1608,42.7548,43.1239,259300.0
2011-03-07 09:30:00,58.84,58.92,57.93,58.06,255400.0,43.4339,43.493,42.7622,42.8581,255400.0
2011-03-07 10:00:00,58.06,58.34,57.86,57.96,198900.0,42.8581,43.0648,42.7105,42.7843,198900.0
2011-03-07 10:30:00,57.96,57.96,57.2,57.32,136100.0,42.7843,42.7843,42.2233,42.3119,136100.0
2011-03-07 11:00:00,57.33,57.4,57.13,57.17,95800.0,42.3193,42.3709,42.1716,42.2012,95800.0
2011-03-07 11:30:00,57.17,57.32,56.86,57.01,92300.0,42.2012,42.3119,41.9723,42.0831,92300.0
2011-03-07 12:00:00,56.98,57.19,56.9,56.92,111900.0,42.0609,42.2159,42.0019,42.0166,111900.0
2011-03-07 12:30:00,56.94,57.03,56.67,56.73,87200.0,42.0314,42.0978,41.8321,41.8764,87200.0
2011-03-07 13:00:00,56.73,56.86,56.43,56.78,139500.0,41.8764,41.9723,41.6549,41.9133,139500.0
2011-03-07 13:30:00,56.77,56.97,56.71,56.85,64600.0,41.9059,42.0535,41.8616,41.9649,64600.0
2011-03-07 14:00:00,56.83,57.06,56.64,56.92,148800.0,41.9502,42.12,41.8099,42.0166,148800.0
2011-03-07 14:30:00,56.91,57.26,56.85,57.25,244600.0,42.0092,42.2676,41.9649,42.2602,244600.0
2011-03-07 15:00:00,57.21,57.37,57.04,57.22,219500.0,42.2307,42.3488,42.1052,42.2381,219500.0
2011-03-07 15:30:00,57.21,57.24,56.92,57.06,430800.0,42.2307,42.2528,42.0166,42.12,430800.0
2011-03-08 09:30:00,57.68,58.1,56.76,57.43,617900.0,42.5776,42.8877,41.8985,42.3931,617900.0
2011-03-08 10:00:00,57.47,57.89,57.05,57.18,176300.0,42.4226,42.7326,42.1126,42.2085,176300.0
2011-03-08 10:30:00,57.17,57.28,56.89,57.12,229900.0,42.2012,42.2824,41.9945,42.1643,229900.0
2011-03-08 11:00:00,57.12,57.41,57.0,57.17,107900.0,42.1643,42.3783,42.0757,42.2012,107900.0
2011-03-08 11:30:00,57.2,57.42,57.19,57.37,113400.0,42.2233,42.3857,42.2159,42.3488,113400.0
2011-03-08 12:00:00,57.37,57.52,57.33,57.47,191000.0,42.3488,42.4595,42.3193,42.4226,191000.0
2011-03-08 12:30:00,57.47,57.54,57.28,57.28,110400.0,42.4226,42.4743,42.2824,42.2824,110400.0
2011-03-08 13:00:00,57.29,57.56,57.28,57.51,119600.0,42.2897,42.489,42.2824,42.4521,119600.0
2011-03-08 13:30:00,57.52,57.67,57.42,57.45,69700.0,42.4595,42.5702,42.3857,42.4078,69700.0
2011-03-08 14:00:00,57.46,57.49,57.2,57.24,92500.0,42.4152,42.4374,42.2233,42.2528,92500.0
2011-03-08 14:30:00,57.25,57.42,57.22,57.32,172200.0,42.2602,42.3857,42.2381,42.3119,172200.0
2011-03-08 15:00:00,57.32,57.4,57.22,57.26,175300.0,42.3119,42.3709,42.2381,42.2676,175300.0
2011-03-08 15:30:00,57.27,57.38,57.24,57.34,431500.0,42.275,42.3562,42.2528,42.3267,431500.0
2011-03-09 09:30:00,57.1,57.28,56.3,57.02,492200.0,42.1495,42.2824,41.559,42.0904,492200.0
2011-03-09 10:00:00,57.06,57.06,56.51,56.88,400300.0,42.12,42.12,41.714,41.9871,400300.0
2011-03-09 10:30:00,56.91,56.92,56.38,56.46,183600.0,42.0092,42.0166,41.618,41.6771,183600.0
2011-03-09 11:00:00,56.43,56.75,56.32,56.36,193300.0,41.6549,41.8911,41.5737,41.6032,193300.0
2011-03-09 11:30:00,56.37,56.45,55.95,56.07,353600.0,41.6106,41.6697,41.3006,41.3892,353600.0
2011-03-09 12:00:00,56.08,56.43,56.04,56.2,438300.0,41.3966,41.6549,41.367,41.4851,438300.0
2011-03-09 12:30:00,56.2,56.74,56.13,56.58,191800.0,41.4851,41.8837,41.4335,41.7656,191800.0
2011-03-09 13:00:00,56.6,57.27,56.6,56.9,318600.0,41.7804,42.275,41.7804,42.0019,318600.0
2011-03-09 13:30:00,56.91,56.98,56.6,56.87,141700.0,42.0092,42.0609,41.7804,41.9797,141700.0
2011-03-09 14:00:00,56.84,56.94,56.27,56.36,339000.0,41.9576,42.0314,41.5368,41.6032,339000.0
2011-03-09 14:30:00,56.35,56.52,56.13,56.16,316600.0,41.5959,41.7214,41.4335,41.4556,316600.0
2011-03-09 15:00:00,56.16,56.18,54.84,54.92,783600.0,41.4556,41.4704,40.4812,40.5403,783600.0
2011-03-09 15:30:00,54.95,55.72,54.86,55.7,1076300.0,40.5624,41.1308,40.496,41.1161,1076300.0
2011-03-10 09:30:00,55.11,55.2,53.88,54.59,537700.0,40.6805,40.747,39.7726,40.2967,537700.0
2011-03-10 10:00:00,54.58,54.61,53.94,54.49,286100.0,40.2893,40.3114,39.8169,40.2229,286100.0
2011-03-10 10:30:00,54.48,54.73,54.11,54.57,182400.0,40.2155,40.4,39.9424,40.2819,182400.0
2011-03-10 11:00:00,54.56,54.77,54.38,54.56,153500.0,40.2745,40.4296,40.1417,40.2745,153500.0
2011-03-10 11:30:00,54.55,54.85,54.48,54.77,201000.0,40.2672,40.4886,40.2155,40.4296,201000.0
2011-03-10 12:00:00,54.76,54.82,54.29,54.3,326700.0,40.4222,40.4665,40.0752,40.0826,326700.0
2011-03-10 12:30:00,54.29,54.75,54.29,54.56,142900.0,40.0752,40.4148,40.0752,40.2745,142900.0
2011-03-10 13:00:00,54.56,54.71,54.32,54.35,80200.0,40.2745,40.3853,40.0974,40.1195,80200.0
2011-03-10 13:30:00,54.33,54.34,53.65,53.75,270100.0,40.1048,40.1121,39.6028,39.6766,270100.0
2011-03-10 14:00:00,53.75,54.08,53.75,53.89,161600.0,39.6766,39.9202,39.6766,39.78,161600.0
2011-03-10 14:30:00,53.88,53.91,53.77,53.79,196800.0,39.7726,39.7947,39.6914,39.7061,196800.0
2011-03-10 15:00:00,53.79,53.83,53.46,53.6,358700.0,39.7061,39.7357,39.4626,39.5659,358700.0
2011-03-10 15:30:00,53.6,54.08,53.52,53.85,600900.0,39.5659,39.9202,39.5068,39.7504,600900.0
2011-03-11 09:30:00,53.63,54.13,52.94,53.09,393700.0,39.588,39.9571,39.0787,39.1894,393700.0
2011-03-11 10:00:00,53.09,53.97,52.85,53.74,251800.0,39.1894,39.839,39.0123,39.6692,251800.0
2011-03-11 10:30:00,53.73,54.16,53.6,53.97,137300.0,39.6619,39.9793,39.5659,39.839,137300.0
2011-03-11 11:00:00,54.0,54.31,53.88,54.31,83500.0,39.8612,40.09,39.7726,40.09,83500.0
2011-03-11 11:30:00,54.32,54.84,54.28,54.68,192700.0,40.0974,40.4812,40.0679,40.3631,192700.0
2011-03-11 12:00:00,54.69,55.02,54.6,54.93,69300.0,40.3705,40.6141,40.3041,40.5477,69300.0
2011-03-11 12:30:00,54.93,54.94,54.65,54.83,87500.0,40.5477,40.555,40.341,40.4738,87500.0
2011-03-11 13:00:00,54.82,54.82,54.64,54.71,78800.0,40.4665,40.4665,40.3336,40.3853,78800.0
2011-03-11 13:30:00,54.71,54.93,54.7,54.84,74600.0,40.3853,40.5477,40.3779,40.4812,74600.0
2011-03-11 14:00:00,54.84,55.04,54.75,54.99,58800.0,40.4812,40.6289,40.4148,40.592,58800.0
2011-03-11 14:30:00,54.98,55.31,54.98,55.25,206000.0,40.5846,40.8282,40.5846,40.7839,206000.0
2011-03-11 15:00:00,55.23,55.4,55.21,55.35,221700.0,40.7691,40.8946,40.7543,40.8577,221700.0
2011-03-11 15:30:00,55.35,55.38,55.04,55.07,328700.0,40.8577,40.8798,40.6289,40.651,328700.0
2011-03-14 09:30:00,54.49,55.26,54.16,55.05,107500.0,40.2229,40.7913,39.9793,40.6362,107500.0
2011-03-14 10:00:00,55.05,55.32,54.95,55.18,161200.0,40.6362,40.8355,40.5624,40.7322,161200.0
2011-03-14 10:30:00,55.17,55.28,55.04,55.09,265900.0,40.7248,40.806,40.6289,40.6658,265900.0
2011-03-14 11:00:00,55.1,55.2,54.54,54.59,133500.0,40.6732,40.747,40.2598,40.2967,133500.0
2011-03-14 11:30:00,54.57,54.82,54.49,54.56,115500.0,40.2819,40.4665,40.2229,40.2745,115500.0
2011-03-14 12:00:00,54.52,54.69,54.28,54.28,100200.0,40.245,40.3705,40.0679,40.0679,100200.0
2011-03-14 12:30:00,54.28,54.47,54.08,54.47,67500.0,40.0679,40.2081,39.9202,40.2081,67500.0
2011-03-14 13:00:00,54.47,54.99,54.45,54.8,103800.0,40.2081,40.592,40.1933,40.4517,103800.0
2011-03-14 13:30:00,54.79,54.94,54.73,54.83,112200.0,40.4443,40.555,40.4,40.4738,112200.0
2011-03-14 14:00:00,54.83,55.38,54.79,55.36,187000.0,40.4738,40.8798,40.4443,40.8651,187000.0
2011-03-14 14:30:00,55.36,55.4,54.88,54.98,106000.0,40.8651,40.8946,40.5108,40.5846,106000.0
2011-03-14 15:00:00,54.96,55.27,54.87,55.05,122500.0,40.5698,40.7986,40.5034,40.6362,122500.0
2011-03-14 15:30:00,55.04,55.37,55.0,55.22,466600.0,40.6289,40.8725,40.5993,40.7617,466600.0
2011-03-15 09:30:00,53.6,54.56,53.32,54.2,352800.0,39.5659,40.2745,39.3592,40.0088,352800.0
2011-03-15 10:00:00,54.2,54.76,54.18,54.75,271200.0,40.0088,40.4222,39.994,40.4148,271200.0
2011-03-15 10:30:00,54.74,55.08,54.54,54.66,113400.0,40.4074,40.6584,40.2598,40.3484,113400.0
2011-03-15 11:00:00,54.71,54.91,54.48,54.8,127800.0,40.3853,40.5329,40.2155,40.4517,127800.0
2011-03-15 11:30:00,54.77,54.94,54.46,54.71,67300.0,40.4296,40.555,40.2007,40.3853,67300.0
2011-03-15 12:00:00,54.73,54.84,54.54,54.68,62400.0,40.4,40.4812,40.2598,40.3631,62400.0
2011-03-15 12:30:00,54.68,54.68,54.17,54.5,67500.0,40.3631,40.3631,39.9867,40.2302,67500.0
2011-03-15 13:00:00,54.5,54.6,54.36,54.36,40800.0,40.2302,40.3041,40.1269,40.1269,40800.0
2011-03-15 13:30:00,54.36,54.52,54.35,54.47,42000.0,40.1269,40.245,40.1195,40.2081,42000.0
2011-03-15 14:00:00,54.48,54.56,54.22,54.52,86000.0,40.2155,40.2745,40.0236,40.245,86000.0
2011-03-15 14:30:00,54.5,54.76,54.42,54.51,144400.0,40.2302,40.4222,40.1712,40.2376,144400.0
2011-03-15 15:00:00,54.5,54.89,54.5,54.89,131500.0,40.2302,40.5181,40.2302,40.5181,131500.0
2011-03-15 15:30:00,54.87,55.12,54.7,54.71,321600.0,40.5034,40.6879,40.3779,40.3853,321600.0
2011-03-16 09:30:00,54.42,55.26,54.32,55.07,144000.0,40.1712,40.7913,40.0974,40.651,144000.0
2011-03-16 10:00:00,55.0,55.19,54.63,54.98,231100.0,40.5993,40.7396,40.3262,40.5846,231100.0
2011-03-16 10:30:00,55.0,55.06,54.39,54.4,94100.0,40.5993,40.6436,40.149,40.1564,94100.0
2011-03-16 11:00:00,54.37,54.51,53.82,54.45,106900.0,40.1343,40.2376,39.7283,40.1933,106900.0
2011-03-16 11:30:00,54.47,54.71,54.16,54.29,85900.0,40.2081,40.3853,39.9793,40.0752,85900.0
2011-03-16 12:00:00,54.3,54.37,54.08,54.26,111200.0,40.0826,40.1343,39.9202,40.0531,111200.0
2011-03-16 12:30:00,54.28,54.32,54.06,54.22,51800.0,40.0679,40.0974,39.9055,40.0236,51800.0
2011-03-16 13:00:00,54.22,54.27,53.9,54.05,51600.0,40.0236,40.0605,39.7873,39.8981,51600.0
2011-03-16 13:30:00,54.06,54.06,53.7,53.7,167800.0,39.9055,39.9055,39.6397,39.6397,167800.0
2011-03-16 14:00:00,53.71,53.73,53.17,53.56,200000.0,39.6471,39.6619,39.2485,39.5364,200000.0
2011-03-16 14:30:00,53.56,54.12,53.53,54.05,231200.0,39.5364,39.9497,39.5142,39.8981,231200.0
2011-03-16 15:00:00,54.06,54.24,53.91,54.01,105500.0,39.9055,40.0383,39.7947,39.8685,105500.0
2011-03-16 15:30:00,54.0,54.05,53.61,53.63,314900.0,39.8612,39.8981,39.5733,39.588,314900.0
2011-03-17 09:30:00,54.61,54.61,53.49,53.85,163900.0,40.3114,40.3114,39.4847,39.7504,163900.0
2011-03-17 10:00:00,53.86,54.59,53.73,54.57,215000.0,39.7578,40.2967,39.6619,40.2819,215000.0
2011-03-17 10:30:00,54.58,54.58,54.08,54.31,132400.0,40.2893,40.2893,39.9202,40.09,132400.0
2011-03-17 11:00:00,54.29,54.32,53.95,53.99,98200.0,40.0752,40.0974,39.8243,39.8538,98200.0
2011-03-17 11:30:00,53.99,54.1,53.76,53.77,48200.0,39.8538,39.935,39.684,39.6914,48200.0
2011-03-17 12:00:00,53.79,54.09,53.76,54.06,38400.0,39.7061,39.9276,39.684,39.9055,38400.0
2011-03-17 12:30:00,54.08,54.17,53.99,54.07,29500.0,39.9202,39.9867,39.8538,39.9128,29500.0
2011-03-17 13:00:00,54.05,54.25,53.83,53.83,59900.0,39.8981,40.0457,39.7357,39.7357,59900.0
2011-03-17 13:30:00,53.8,53.98,53.64,53.79,77400.0,39.7135,39.8464,39.5954,39.7061,77400.0
2011-03-17 14:00:00,53.81,53.83,53.66,53.75,88800.0,39.7209,39.7357,39.6102,39.6766,88800.0
2011-03-17 14:30:00,53.75,53.85,53.67,53.71,86600.0,39.6766,39.7504,39.6176,39.6471,86600.0
2011-03-17 15:00:00,53.73,53.76,53.33,53.34,147700.0,39.6619,39.684,39.3666,39.374,147700.0
2011-03-17 15:30:00,53.33,53.4,53.19,53.3,406100.0,39.3666,39.4183,39.2632,39.3444,406100.0
2011-03-18 09:30:00,54.11,54.13,53.41,53.52,340100.0,39.9424,39.9571,39.4256,39.5068,340100.0
2011-03-18 10:00:00,53.53,53.61,52.8,52.85,211100.0,39.5142,39.5733,38.9754,39.0123,211100.0
2011-03-18 10:30:00,52.85,53.34,52.64,53.13,164700.0,39.0123,39.374,38.8573,39.219,164700.0
2011-03-18 11:00:00,53.13,53.28,52.96,52.99,76500.0,39.219,39.3297,39.0935,39.1156,76500.0
2011-03-18 11:30:00,52.97,53.19,52.82,53.11,56300.0,39.1008,39.2632,38.9901,39.2042,56300.0
2011-03-18 12:00:00,53.14,53.39,53.07,53.38,80000.0,39.2263,39.4109,39.1747,39.4035,80000.0
2011-03-18 12:30:00,53.37,53.37,53.09,53.17,44300.0,39.3961,39.3961,39.1894,39.2485,44300.0
2011-03-18 13:00:00,53.16,53.22,53.09,53.15,34300.0,39.2411,39.2854,39.1894,39.2337,34300.0
2011-03-18 13:30:00,53.15,53.23,53.06,53.06,77900.0,39.2337,39.2928,39.1673,39.1673,77900.0
2011-03-18 14:00:00,53.05,53.11,52.82,52.85,92800.0,39.1599,39.2042,38.9901,39.0123,92800.0
2011-03-18 14:30:00,52.86,53.0,52.66,52.71,157900.0,39.0196,39.123,38.872,38.9089,157900.0
2011-03-18 15:00:00,52.71,52.81,52.55,52.55,113900.0,38.9089,38.9827,38.7908,38.7908,113900.0
2011-03-18 15:30:00,52.58,53.03,52.58,52.93,499700.0,38.813,39.1451,38.813,39.0713,499700.0
2011-03-21 09:30:00,53.81,53.81,53.34,53.55,259500.0,39.7209,39.7209,39.374,39.529,259500.0
2011-03-21 10:00:00,53.52,54.28,53.44,54.28,233100.0,39.5068,40.0679,39.4478,40.0679,233100.0
2011-03-21 10:30:00,54.27,54.52,54.02,54.11,153100.0,40.0605,40.245,39.8759,39.9424,153100.0
2011-03-21 11:00:00,54.1,54.44,54.05,54.3,115800.0,39.935,40.186,39.8981,40.0826,115800.0
2011-03-21 11:30:00,54.28,54.28,53.89,53.89,93900.0,40.0679,40.0679,39.78,39.78,93900.0
2011-03-21 12:00:00,53.89,54.29,53.89,54.29,134200.0,39.78,40.0752,39.78,40.0752,134200.0
2011-03-21 12:30:00,54.29,54.32,54.16,54.21,47400.0,40.0752,40.0974,39.9793,40.0162,47400.0
2011-03-21 13:00:00,54.21,54.23,54.04,54.16,46800.0,40.0162,40.0309,39.8907,39.9793,46800.0
2011-03-21 13:30:00,54.15,54.45,54.07,54.44,79600.0,39.9719,40.1933,39.9128,40.186,79600.0
2011-03-21 14:00:00,54.44,54.45,54.21,54.27,87600.0,40.186,40.1933,40.0162,40.0605,87600.0
2011-03-21 14:30:00,54.27,54.33,54.16,54.25,62100.0,40.0605,40.1048,39.9793,40.0457,62100.0
2011-03-21 15:00:00,54.25,54.37,54.19,54.24,162600.0,40.0457,40.1343,40.0014,40.0383,162600.0
2011-03-21 15:30:00,54.24,54.52,54.17,54.3,496700.0,40.0383,40.245,39.9867,40.0826,496700.0
2011-03-22 09:30:00,54.1,54.8,54.08,54.72,248800.0,39.935,40.4517,39.9202,40.3926,248800.0
2011-03-22 10:00:00,54.71,55.37,54.7,55.23,256900.0,40.3853,40.8725,40.3779,40.7691,256900.0
2011-03-22 10:30:00,55.24,55.49,54.98,55.02,190900.0,40.7765,40.961,40.5846,40.6141,190900.0
2011-03-22 11:00:00,55.0,55.5,54.87,55.33,98600.0,40.5993,40.9684,40.5034,40.8429,98600.0
2011-03-22 11:30:00,55.33,55.39,55.1,55.3,108000.0,40.8429,40.8872,40.6732,40.8208,108000.0
2011-03-22 12:00:00,55.31,55.49,55.22,55.46,93100.0,40.8282,40.961,40.7617,40.9389,93100.0
2011-03-22 12:30:00,55.46,55.49,55.25,55.48,122800.0,40.9389,40.961,40.7839,40.9537,122800.0
2011-03-22 13:00:00,55.48,55.48,55.2,55.24,69000.0,40.9537,40.9537,40.747,40.7765,69000.0
2011-03-22 13:30:00,55.24,55.47,55.16,55.41,115700.0,40.7765,40.9463,40.7174,40.902,115700.0
2011-03-22 14:00:00,55.4,55.44,54.93,54.94,246400.0,40.8946,40.9241,40.5477,40.555,246400.0
2011-03-22 14:30:00,54.95,55.05,54.91,54.97,127000.0,40.5624,40.6362,40.5329,40.5772,127000.0
2011-03-22 15:00:00,54.98,55.01,54.78,54.85,121300.0,40.5846,40.6067,40.4369,40.4886,121300.0
2011-03-22 15:30:00,54.83,55.01,54.82,54.86,279700.0,40.4738,40.6067,40.4665,40.496,279700.0
2011-03-23 09:30:00,54.54,54.76,54.08,54.39,176100.0,40.2598,40.4222,39.9202,40.149,176100.0
2011-03-23 10:00:00,54.37,54.37,53.7,53.89,152400.0,40.1343,40.1343,39.6397,39.78,152400.0
2011-03-23 10:30:00,53.86,53.92,53.41,53.48,156100.0,39.7578,39.8021,39.4256,39.4773,156100.0
2011-03-23 11:00:00,53.49,53.82,53.37,53.74,111500.0,39.4847,39.7283,39.3961,39.6692,111500.0
2011-03-23 11:30:00,53.74,53.97,53.6,53.68,78100.0,39.6692,39.839,39.5659,39.6249,78100.0
2011-03-23 12:00:00,53.68,53.91,53.52,53.9,46500.0,39.6249,39.7947,39.5068,39.7873,46500.0
2011-03-23 12:30:00,53.91,54.02,53.9,53.95,58700.0,39.7947,39.8759,39.7873,39.8243,58700.0
2011-03-23 13:00:00,53.92,54.09,53.9,53.99,67100.0,39.8021,39.9276,39.7873,39.8538,67100.0
2011-03-23 13:30:00,53.98,54.44,53.98,54.36,105500.0,39.8464,40.186,39.8464,40.1269,105500.0
2011-03-23 14:00:00,54.34,54.46,54.25,54.43,82700.0,40.1121,40.2007,40.0457,40.1786,82700.0
2011-03-23 14:30:00,54.43,54.73,54.4,54.63,113900.0,40.1786,40.4,40.1564,40.3262,113900.0
2011-03-23 15:00:00,54.66,55.02,54.65,55.0,174300.0,40.3484,40.6141,40.341,40.5993,174300.0
2011-03-23 15:30:00,54.99,55.2,54.99,55.03,394100.0,40.592,40.747,40.592,40.6215,394100.0
2011-03-24 09:30:00,55.2,55.82,55.05,55.74,166400.0,40.747,41.2046,40.6362,41.1456,166400.0
2011-03-24 10:00:00,55.7,55.9,55.35,55.88,137700.0,41.1161,41.2637,40.8577,41.2489,137700.0
2011-03-24 10:30:00,55.89,56.03,55.75,55.89,74000.0,41.2563,41.3596,41.153,41.2563,74000.0
2011-03-24 11:00:00,55.85,55.95,55.68,55.75,60900.0,41.2268,41.3006,41.1013,41.153,60900.0
2011-03-24 11:30:00,55.72,56.0,55.69,56.0,46200.0,41.1308,41.3375,41.1087,41.3375,46200.0
2011-03-24 12:00:00,55.99,56.3,55.99,56.27,69600.0,41.3301,41.559,41.3301,41.5368,69600.0
2011-03-24 12:30:00,56.25,56.33,55.94,56.03,117900.0,41.522,41.5811,41.2932,41.3596,117900.0
2011-03-24 13:00:00,56.02,56.09,55.87,55.88,89100.0,41.3523,41.4039,41.2415,41.2489,89100.0
2011-03-24 13:30:00,55.88,56.06,55.82,56.06,71200.0,41.2489,41.3818,41.2046,41.3818,71200.0
2011-03-24 14:00:00,56.08,56.1,55.91,56.06,50000.0,41.3966,41.4113,41.2711,41.3818,50000.0
2011-03-24 14:30:00,56.08,56.19,55.97,56.01,68300.0,41.3966,41.4778,41.3154,41.3449,68300.0
2011-03-24 15:00:00,56.03,56.23,56.01,56.2,123900.0,41.3596,41.5073,41.3449,41.4851,123900.0
2011-03-24 15:30:00,56.2,56.3,56.14,56.27,397100.0,41.4851,41.559,41.4408,41.5368,397100.0
2011-03-25 09:30:00,56.24,56.75,56.0,56.71,165300.0,41.5147,41.8911,41.3375,41.8616,165300.0
2011-03-25 10:00:00,56.73,56.98,56.48,56.62,164800.0,41.8764,42.0609,41.6918,41.7952,164800.0
2011-03-25 10:30:00,56.62,56.75,56.5,56.63,141400.0,41.7952,41.8911,41.7066,41.8025,141400.0
2011-03-25 11:00:00,56.66,56.68,56.43,56.53,105900.0,41.8247,41.8395,41.6549,41.7287,105900.0
2011-03-25 11:30:00,56.53,56.71,56.48,56.54,187900.0,41.7287,41.8616,41.6918,41.7361,187900.0
2011-03-25 12:00:00,56.54,56.83,56.52,56.83,69300.0,41.7361,41.9502,41.7214,41.9502,69300.0
2011-03-25 12:30:00,56.8,56.86,56.73,56.73,76900.0,41.928,41.9723,41.8764,41.8764,76900.0
2011-03-25 13:00:00,56.73,56.81,56.65,56.79,128600.0,41.8764,41.9354,41.8173,41.9207,128600.0
2011-03-25 13:30:00,56.79,56.93,56.66,56.69,54500.0,41.9207,42.024,41.8247,41.8468,54500.0
2011-03-25 14:00:00,56.7,56.76,56.6,56.61,56400.0,41.8542,41.8985,41.7804,41.7878,56400.0
2011-03-25 14:30:00,56.62,56.79,56.59,56.77,113000.0,41.7952,41.9207,41.773,41.9059,113000.0
2011-03-25 15:00:00,56.76,56.83,56.68,56.73,140300.0,41.8985,41.9502,41.8395,41.8764,140300.0
2011-03-25 15:30:00,56.72,56.86,56.7,56.77,509500.0,41.869,41.9723,41.8542,41.9059,509500.0
2011-03-28 09:30:00,56.78,56.84,56.25,56.7,319000.0,41.9133,41.9576,41.522,41.8542,319000.0
2011-03-28 10:00:00,56.72,56.99,56.58,56.82,240900.0,41.869,42.0683,41.7656,41.9428,240900.0
2011-03-28 10:30:00,56.83,56.85,56.39,56.52,176000.0,41.9502,41.9649,41.6254,41.7214,176000.0
2011-03-28 11:00:00,56.52,56.53,56.05,56.28,133100.0,41.7214,41.7287,41.3744,41.5442,133100.0
2011-03-28 11:30:00,56.3,56.3,55.96,56.04,74300.0,41.559,41.559,41.308,41.367,74300.0
2011-03-28 12:00:00,56.05,56.14,55.88,55.94,97300.0,41.3744,41.4408,41.2489,41.2932,97300.0
2011-03-28 12:30:00,55.95,56.0,55.81,55.87,69700.0,41.3006,41.3375,41.1973,41.2415,69700.0
2011-03-28 13:00:00,55.88,55.92,55.6,55.67,81600.0,41.2489,41.2784,41.0422,41.0939,81600.0
2011-03-28 13:30:00,55.68,55.72,55.42,55.43,110000.0,41.1013,41.1308,40.9094,40.9167,110000.0
2011-03-28 14:00:00,55.43,55.51,55.37,55.49,86400.0,40.9167,40.9758,40.8725,40.961,86400.0
2011-03-28 14:30:00,55.49,55.66,55.42,55.6,98100.0,40.961,41.0865,40.9094,41.0422,98100.0
2011-03-28 15:00:00,55.6,55.78,55.59,55.67,90000.0,41.0422,41.1751,41.0349,41.0939,90000.0
2011-03-28 15:30:00,55.65,55.71,55.41,55.44,232700.0,41.0791,41.1234,40.902,40.9241,232700.0
2011-03-29 09:30:00,55.39,55.72,55.03,55.52,227900.0,40.8872,41.1308,40.6215,40.9832,227900.0
2011-03-29 10:00:00,55.51,55.98,55.44,55.85,168900.0,40.9758,41.3227,40.9241,41.2268,168900.0
2011-03-29 10:30:00,55.86,56.03,55.74,55.9,113300.0,41.2342,41.3596,41.1456,41.2637,113300.0
2011-03-29 11:00:00,55.91,55.97,55.68,55.86,153900.0,41.2711,41.3154,41.1013,41.2342,153900.0
2011-03-29 11:30:00,55.84,56.08,55.82,56.08,64100.0,41.2194,41.3966,41.2046,41.3966,64100.0
2011-03-29 12:00:00,56.07,56.14,55.95,55.98,71600.0,41.3892,41.4408,41.3006,41.3227,71600.0
2011-03-29 12:30:00,55.98,56.28,55.96,56.23,45500.0,41.3227,41.5442,41.308,41.5073,45500.0
2011-03-29 13:00:00,56.23,56.44,56.16,56.42,53500.0,41.5073,41.6623,41.4556,41.6475,53500.0
2011-03-29 13:30:00,56.41,56.52,56.39,56.48,59300.0,41.6402,41.7214,41.6254,41.6918,59300.0
2011-03-29 14:00:00,56.47,56.6,56.31,56.35,126500.0,41.6844,41.7804,41.5663,41.5959,126500.0
2011-03-29 14:30:00,56.36,56.46,56.26,56.46,113300.0,41.6032,41.6771,41.5294,41.6771,113300.0
2011-03-29 15:00:00,56.46,56.9,56.46,56.9,201400.0,41.6771,42.0019,41.6771,42.0019,201400.0
2011-03-29 15:30:00,56.9,56.93,56.64,56.7,402700.0,42.0019,42.024,41.8099,41.8542,402700.0
2011-03-30 09:30:00,57.06,57.48,56.92,56.95,445900.0,42.12,42.43,42.0166,42.0388,445900.0
2011-03-30 10:00:00,56.96,57.13,56.23,57.09,302200.0,42.0461,42.1716,41.5073,42.1421,302200.0
2011-03-30 10:30:00,57.1,57.97,57.1,57.89,242800.0,42.1495,42.7917,42.1495,42.7326,242800.0
2011-03-30 11:00:00,57.9,57.94,57.57,57.77,177700.0,42.74,42.7696,42.4964,42.6441,177700.0
2011-03-30 11:30:00,57.78,58.27,57.78,57.95,128600.0,42.6514,43.0131,42.6514,42.7769,128600.0
2011-03-30 12:00:00,57.94,58.17,57.82,57.82,114000.0,42.7696,42.9393,42.681,42.681,114000.0
2011-03-30 12:30:00,57.83,58.19,57.83,58.17,66200.0,42.6884,42.9541,42.6884,42.9393,66200.0
2011-03-30 13:00:00,58.18,58.48,58.18,58.45,85600.0,42.9467,43.1682,42.9467,43.146,85600.0
2011-03-30 13:30:00,58.46,58.46,57.96,58.12,121200.0,43.1534,43.1534,42.7843,42.9024,121200.0
2011-03-30 14:00:00,58.1,58.24,58.07,58.24,78200.0,42.8877,42.991,42.8655,42.991,78200.0
2011-03-30 14:30:00,58.24,58.26,58.01,58.06,90800.0,42.991,43.0058,42.8212,42.8581,90800.0
2011-03-30 15:00:00,58.06,58.27,58.06,58.16,148900.0,42.8581,43.0131,42.8581,42.9319,148900.0
2011-03-30 15:30:00,58.16,58.21,57.99,58.12,485800.0,42.9319,42.9689,42.8065,42.9024,485800.0
2011-03-31 09:30:00,57.56,58.48,57.5,58.45,401500.0,42.489,43.1682,42.4448,43.146,401500.0
2011-03-31 10:00:00,58.44,58.48,57.98,58.35,318300.0,43.1386,43.1682,42.7991,43.0722,318300.0
2011-03-31 10:30:00,58.35,58.66,58.26,58.63,150800.0,43.0722,43.301,43.0058,43.2789,150800.0
2011-03-31 11:00:00,58.65,58.89,58.61,58.69,114100.0,43.2937,43.4708,43.2641,43.3232,114100.0
2011-03-31 11:30:00,58.72,58.75,58.39,58.71,97400.0,43.3453,43.3675,43.1017,43.3379,97400.0
2011-03-31 12:00:00,58.71,58.95,58.7,58.87,78500.0,43.3379,43.5151,43.3306,43.456,78500.0
2011-03-31 12:30:00,58.89,58.94,58.68,58.81,155900.0,43.4708,43.5077,43.3158,43.4118,155900.0
2011-03-31 13:00:00,58.8,58.85,58.65,58.72,87600.0,43.4044,43.4413,43.2937,43.3453,87600.0
2011-03-31 13:30:00,58.73,58.73,58.6,58.66,85500.0,43.3527,43.3527,43.2567,43.301,85500.0
2011-03-31 14:00:00,58.67,58.8,58.65,58.76,115800.0,43.3084,43.4044,43.2937,43.3749,115800.0
2011-03-31 14:30:00,58.78,59.15,58.77,59.09,169500.0,43.3896,43.6627,43.3822,43.6184,169500.0
2011-03-31 15:00:00,59.08,59.09,58.87,58.9,180700.0,43.6111,43.6184,43.456,43.4782,180700.0
2011-03-31 15:30:00,58.9,58.98,58.67,58.72,456800.0,43.4782,43.5372,43.3084,43.3453,456800.0
2011-04-01 09:30:00,59.16,59.92,59.01,59.61,469400.0,43.6701,44.2311,43.5594,44.0023,469400.0
2011-04-01 10:00:00,59.61,59.9,59.6,59.86,191700.0,44.0023,44.2164,43.9949,44.1868,191700.0
2011-04-01 10:30:00,59.87,60.19,59.75,60.0,242600.0,44.1942,44.4304,44.1056,44.2902,242600.0
2011-04-01 11:00:00,60.0,60.01,59.72,59.88,136300.0,44.2902,44.2976,44.0835,44.2016,136300.0
2011-04-01 11:30:00,59.89,59.92,59.69,59.83,111600.0,44.209,44.2311,44.0613,44.1647,111600.0
2011-04-01 12:00:00,59.83,59.9,59.77,59.77,63900.0,44.1647,44.2164,44.1204,44.1204,63900.0
2011-04-01 12:30:00,59.78,59.92,59.6,59.62,136300.0,44.1278,44.2311,43.9949,44.0097,136300.0
2011-04-01 13:00:00,59.62,59.63,59.43,59.45,93400.0,44.0097,44.0171,43.8694,43.8842,93400.0
2011-04-01 13:30:00,59.44,59.75,59.44,59.71,94800.0,43.8768,44.1056,43.8768,44.0761,94800.0
2011-04-01 14:00:00,59.69,59.91,59.68,59.8,102200.0,44.0613,44.2237,44.054,44.1425,102200.0
2011-04-01 14:30:00,59.8,59.84,59.22,59.25,112500.0,44.1425,44.1721,43.7144,43.7366,112500.0
2011-04-01 15:00:00,59.25,59.26,58.94,59.12,179500.0,43.7366,43.7439,43.5077,43.6406,179500.0
2011-04-01 15:30:00,59.11,59.4,59.11,59.31,270800.0,43.6332,43.8473,43.6332,43.7808,270800.0
2011-04-04 09:30:00,59.53,59.65,58.47,58.71,286300.0,43.9432,44.0318,43.1608,43.3379,286300.0
2011-04-04 10:00:00,58.69,58.71,58.14,58.14,226000.0,43.3232,43.3379,42.9172,42.9172,226000.0
2011-04-04 10:30:00,58.13,58.68,58.13,58.63,121500.0,42.9098,43.3158,42.9098,43.2789,121500.0
2011-04-04 11:00:00,58.65,58.66,58.44,58.66,75400.0,43.2937,43.301,43.1386,43.301,75400.0
2011-04-04 11:30:00,58.65,58.65,58.42,58.52,111500.0,43.2937,43.2937,43.1239,43.1977,111500.0
2011-04-04 12:00:00,58.51,58.65,58.51,58.62,87500.0,43.1903,43.2937,43.1903,43.2715,87500.0
2011-04-04 12:30:00,58.63,58.65,58.49,58.63,122600.0,43.2789,43.2937,43.1755,43.2789,122600.0
2011-04-04 13:00:00,58.62,58.94,58.62,58.92,60400.0,43.2715,43.5077,43.2715,43.493,60400.0
2011-04-04 13:30:00,58.92,59.07,58.77,58.94,84900.0,43.493,43.6037,43.3822,43.5077,84900.0
2011-04-04 14:00:00,58.94,59.06,58.9,58.96,89000.0,43.5077,43.5963,43.4782,43.5225,89000.0
2011-04-04 14:30:00,58.94,59.03,58.92,58.98,76300.0,43.5077,43.5742,43.493,43.5372,76300.0
2011-04-04 15:00:00,59.0,59.01,58.87,59.01,117400.0,43.552,43.5594,43.456,43.5594,117400.0
2011-04-04 15:30:00,59.01,59.2,58.95,59.16,262700.0,43.5594,43.6996,43.5151,43.6701,262700.0
2011-04-05 09:30:00,58.99,61.16,58.9,60.4,1124300.0,43.5446,45.1465,43.4782,44.5854,1124300.0
2011-04-05 10:00:00,60.42,64.36,59.77,63.96,3640300.0,44.6002,47.5086,44.1204,47.2133,3640300.0
2011-04-05 10:30:00,63.96,64.79,63.61,64.77,1254200.0,47.2133,47.826,46.955,47.8113,1254200.0
2011-04-05 11:00:00,64.72,65.01,63.88,64.19,776000.0,47.7743,47.9884,47.1543,47.3831,776000.0
2011-04-05 11:30:00,64.21,64.68,64.03,64.63,462900.0,47.3979,47.7448,47.265,47.7079,462900.0
2011-04-05 12:00:00,64.64,65.81,64.63,65.41,876400.0,47.7153,48.5789,47.7079,48.2837,876400.0
2011-04-05 12:30:00,65.42,65.67,65.14,65.64,444000.0,48.2911,48.4756,48.0844,48.4535,444000.0
2011-04-05 13:00:00,65.65,66.2,65.59,66.01,519000.0,48.4608,48.8668,48.4166,48.7266,519000.0
2011-04-05 13:30:00,66.01,66.24,65.81,66.09,327200.0,48.7266,48.8964,48.5789,48.7856,327200.0
2011-04-05 14:00:00,66.11,66.35,65.85,66.02,539300.0,48.8004,48.9776,48.6085,48.734,539300.0
2011-04-05 14:30:00,66.02,66.16,65.72,65.74,590700.0,48.734,48.8373,48.5125,48.5273,590700.0
2011-04-05 15:00:00,65.74,65.86,65.4,65.54,916000.0,48.5273,48.6159,48.2763,48.3796,916000.0
2011-04-05 15:30:00,65.54,65.95,65.27,65.59,1068500.0,48.3796,48.6823,48.1803,48.4166,1068500.0
2011-04-06 09:30:00,66.72,67.91,66.18,66.74,2126700.0,49.2507,50.1291,48.8521,49.2654,2126700.0
2011-04-06 10:00:00,66.73,67.53,66.31,66.54,946000.0,49.2581,49.8486,48.948,49.1178,946000.0
2011-04-06 10:30:00,66.52,66.89,66.07,66.71,494200.0,49.103,49.3762,48.7709,49.2433,494200.0
2011-04-06 11:00:00,66.71,67.0,66.31,66.77,395500.0,49.2433,49.4574,48.948,49.2876,395500.0
2011-04-06 11:30:00,66.77,66.84,65.67,65.91,316000.0,49.2876,49.3393,48.4756,48.6528,316000.0
2011-04-06 12:00:00,65.88,66.66,65.88,66.31,173600.0,48.6306,49.2064,48.6306,48.948,173600.0
2011-04-06 12:30:00,66.35,66.5,66.24,66.49,188300.0,48.9776,49.0883,48.8964,49.0809,188300.0
2011-04-06 13:00:00,66.48,66.85,66.39,66.84,235900.0,49.0735,49.3466,49.0071,49.3393,235900.0
2011-04-06 13:30:00,66.84,67.11,66.72,67.02,199500.0,49.3393,49.5386,49.2507,49.4721,199500.0
2011-04-06 14:00:00,67.05,67.31,67.01,67.1,342000.0,49.4943,49.6862,49.4648,49.5312,342000.0
2011-04-06 14:30:00,67.12,67.78,67.11,67.7,352700.0,49.5459,50.0331,49.5386,49.9741,352700.0
2011-04-06 15:00:00,67.7,68.2,67.55,68.05,582100.0,49.9741,50.3432,49.8634,50.2324,582100.0
2011-04-06 15:30:00,68.05,68.06,67.55,67.58,760800.0,50.2324,50.2398,49.8634,49.8855,760800.0
2011-04-07 09:30:00,67.77,68.48,67.45,68.0,398100.0,50.0258,50.5499,49.7895,50.1955,398100.0
2011-04-07 10:00:00,68.0,68.2,67.81,68.08,256600.0,50.1955,50.3432,50.0553,50.2546,256600.0
2011-04-07 10:30:00,68.07,68.19,67.76,68.11,541400.0,50.2472,50.3358,50.0184,50.2767,541400.0
2011-04-07 11:00:00,68.06,68.55,68.06,68.23,266800.0,50.2398,50.6015,50.2398,50.3653,266800.0
2011-04-07 11:30:00,68.26,68.73,67.94,68.7,262900.0,50.3875,50.7344,50.1512,50.7123,262900.0
2011-04-07 12:00:00,68.69,69.44,68.67,69.24,508600.0,50.7049,51.2585,50.6901,51.1109,508600.0
2011-04-07 12:30:00,69.25,69.57,69.07,69.22,251100.0,51.1183,51.3545,50.9854,51.0961,251100.0
2011-04-07 13:00:00,69.22,69.41,68.69,68.78,192500.0,51.0961,51.2364,50.7049,50.7713,192500.0
2011-04-07 13:30:00,68.76,68.9,68.52,68.61,214600.0,50.7565,50.8599,50.5794,50.6458,214600.0
2011-04-07 14:00:00,68.61,68.71,68.38,68.38,241500.0,50.6458,50.7196,50.476,50.476,241500.0
2011-04-07 14:30:00,68.39,68.48,68.27,68.31,225900.0,50.4834,50.5499,50.3948,50.4244,225900.0
2011-04-07 15:00:00,68.31,68.59,68.24,68.57,226500.0,50.4244,50.6311,50.3727,50.6163,226500.0
2011-04-07 15:30:00,68.56,68.89,68.52,68.54,455500.0,50.6089,50.8525,50.5794,50.5942,455500.0
2011-04-08 09:30:00,68.61,69.02,67.9,68.89,485000.0,50.6458,50.9485,50.1217,50.8525,485000.0
2011-04-08 10:00:00,68.89,69.23,68.47,68.87,257800.0,50.8525,51.1035,50.5425,50.8377,257800.0
2011-04-08 10:30:00,68.85,68.91,68.26,68.38,183800.0,50.823,50.8673,50.3875,50.476,183800.0
2011-04-08 11:00:00,68.37,68.89,68.04,68.78,259500.0,50.4687,50.8525,50.2251,50.7713,259500.0
2011-04-08 11:30:00,68.76,69.18,68.49,68.66,174700.0,50.7565,51.0666,50.5572,50.6827,174700.0
2011-04-08 12:00:00,68.66,68.78,68.51,68.64,72900.0,50.6827,50.7713,50.572,50.668,72900.0
2011-04-08 12:30:00,68.65,68.83,68.52,68.61,96300.0,50.6753,50.8082,50.5794,50.6458,96300.0
2011-04-08 13:00:00,68.6,68.74,68.5,68.57,129300.0,50.6384,50.7418,50.5646,50.6163,129300.0
2011-04-08 13:30:00,68.56,68.61,68.21,68.34,120200.0,50.6089,50.6458,50.3506,50.4465,120200.0
2011-04-08 14:00:00,68.35,68.35,68.06,68.19,172900.0,50.4539,50.4539,50.2398,50.3358,172900.0
2011-04-08 14:30:00,68.2,68.25,67.64,67.67,244300.0,50.3432,50.3801,49.9298,49.9519,244300.0
2011-04-08 15:00:00,67.63,67.91,67.57,67.63,296800.0,49.9224,50.1291,49.8781,49.9224,296800.0
2011-04-08 15:30:00,67.62,67.75,67.37,67.47,879600.0,49.915,50.011,49.7305,49.8043,879600.0
2011-04-11 09:30:00,67.62,69.35,67.62,68.8,410700.0,49.915,51.1921,49.915,50.7861,410700.0
2011-04-11 10:00:00,68.83,68.99,68.45,68.74,258500.0,50.8082,50.9263,50.5277,50.7418,258500.0
2011-04-11 10:30:00,68.78,69.09,68.4,69.05,176200.0,50.7713,51.0001,50.4908,50.9706,176200.0
2011-04-11 11:00:00,69.05,69.25,68.84,68.86,120100.0,50.9706,51.1183,50.8156,50.8304,120100.0
2011-04-11 11:30:00,68.87,69.0,68.55,68.55,155200.0,50.8377,50.9337,50.6015,50.6015,155200.0
2011-04-11 12:00:00,68.56,68.76,68.45,68.7,161600.0,50.6089,50.7565,50.5277,50.7123,161600.0
2011-04-11 12:30:00,68.69,68.85,68.39,68.53,156800.0,50.7049,50.823,50.4834,50.5868,156800.0
2011-04-11 13:00:00,68.52,69.15,68.5,69.14,134700.0,50.5794,51.0444,50.5646,51.0371,134700.0
2011-04-11 13:30:00,69.1,69.1,68.76,68.91,120700.0,51.0075,51.0075,50.7565,50.8673,120700.0
2011-04-11 14:00:00,68.94,69.26,68.9,69.25,178600.0,50.8894,51.1256,50.8599,51.1183,178600.0
2011-04-11 14:30:00,69.25,69.29,68.88,68.91,140700.0,51.1183,51.1478,50.8451,50.8673,140700.0
2011-04-11 15:00:00,68.9,69.23,68.85,69.12,218300.0,50.8599,51.1035,50.823,51.0223,218300.0
2011-04-11 15:30:00,69.12,69.72,69.0,69.44,520600.0,51.0223,51.4652,50.9337,51.2585,520600.0
2011-04-12 09:30:00,68.8,69.44,68.17,68.44,696200.0,50.7861,51.2585,50.321,50.5203,696200.0
2011-04-12 10:00:00,68.44,68.87,67.94,68.23,344500.0,50.5203,50.8377,50.1512,50.3653,344500.0
2011-04-12 10:30:00,68.23,68.23,67.54,67.63,257600.0,50.3653,50.3653,49.856,49.9224,257600.0
2011-04-12 11:00:00,67.59,67.71,67.16,67.26,248400.0,49.8929,49.9815,49.5755,49.6493,248400.0
2011-04-12 11:30:00,67.25,68.37,67.25,68.01,168100.0,49.6419,50.4687,49.6419,50.2029,168100.0
2011-04-12 12:00:00,67.99,68.41,67.9,68.31,126400.0,50.1882,50.4982,50.1217,50.4244,126400.0
2011-04-12 12:30:00,68.31,68.64,68.09,68.38,202500.0,50.4244,50.668,50.262,50.476,202500.0
2011-04-12 13:00:00,68.37,68.5,67.99,68.05,145100.0,50.4687,50.5646,50.1882,50.2324,145100.0
2011-04-12 13:30:00,68.05,68.18,67.8,67.8,108200.0,50.2324,50.3284,50.0479,50.0479,108200.0
2011-04-12 14:00:00,67.8,68.16,67.79,68.16,123800.0,50.0479,50.3136,50.0405,50.3136,123800.0
2011-04-12 14:30:00,68.15,68.24,68.07,68.18,137300.0,50.3063,50.3727,50.2472,50.3284,137300.0
2011-04-12 15:00:00,68.17,68.21,67.87,67.89,119600.0,50.321,50.3506,50.0996,50.1143,119600.0
2011-04-12 15:30:00,67.89,67.98,67.74,67.94,309300.0,50.1143,50.1808,50.0036,50.1512,309300.0
2011-04-13 09:30:00,68.07,68.75,67.59,67.67,223500.0,50.2472,50.7492,49.8929,49.9519,223500.0
2011-04-13 10:00:00,67.72,68.75,67.7,68.75,144200.0,49.9889,50.7492,49.9741,50.7492,144200.0
2011-04-13 10:30:00,68.78,68.84,68.4,68.47,130400.0,50.7713,50.8156,50.4908,50.5425,130400.0
2011-04-13 11:00:00,68.47,68.77,67.9,67.99,167300.0,50.5425,50.7639,50.1217,50.1882,167300.0
2011-04-13 11:30:00,67.95,68.16,67.65,67.65,76700.0,50.1586,50.3136,49.9372,49.9372,76700.0
2011-04-13 12:00:00,67.64,67.95,67.57,67.64,62500.0,49.9298,50.1586,49.8781,49.9298,62500.0
2011-04-13 12:30:00,67.65,67.75,67.37,67.73,72400.0,49.9372,50.011,49.7305,49.9962,72400.0
2011-04-13 13:00:00,67.71,68.11,67.69,67.81,100700.0,49.9815,50.2767,49.9667,50.0553,100700.0
2011-04-13 13:30:00,67.8,67.87,67.65,67.85,83000.0,50.0479,50.0996,49.9372,50.0848,83000.0
2011-04-13 14:00:00,67.85,68.22,67.81,68.11,80800.0,50.0848,50.3579,50.0553,50.2767,80800.0
2011-04-13 14:30:00,68.09,68.43,68.07,68.36,151800.0,50.262,50.513,50.2472,50.4613,151800.0
2011-04-13 15:00:00,68.37,68.68,68.33,68.54,184100.0,50.4687,50.6975,50.4391,50.5942,184100.0
2011-04-13 15:30:00,68.54,68.69,68.45,68.6,277900.0,50.5942,50.7049,50.5277,50.6384,277900.0
2011-04-14 09:30:00,68.37,68.7,67.66,67.89,175400.0,50.4687,50.7123,49.9446,50.1143,175400.0
2011-04-14 10:00:00,67.9,68.15,67.62,68.04,178200.0,50.1217,50.3063,49.915,50.2251,178200.0
2011-04-14 10:30:00,68.06,68.4,68.02,68.13,117400.0,50.2398,50.4908,50.2103,50.2915,117400.0
2011-04-14 11:00:00,68.15,68.3,67.89,68.09,143500.0,50.3063,50.417,50.1143,50.262,143500.0
2011-04-14 11:30:00,68.11,68.2,67.84,67.96,98700.0,50.2767,50.3432,50.0774,50.166,98700.0
2011-04-14 12:00:00,67.98,67.98,67.68,67.91,104300.0,50.1808,50.1808,49.9593,50.1291,104300.0
2011-04-14 12:30:00,67.9,68.0,67.79,67.98,80900.0,50.1217,50.1955,50.0405,50.1808,80900.0
2011-04-14 13:00:00,67.97,68.02,67.91,67.99,72400.0,50.1734,50.2103,50.1291,50.1882,72400.0
2011-04-14 13:30:00,68.0,68.03,67.73,67.77,79600.0,50.1955,50.2177,49.9962,50.0258,79600.0
2011-04-14 14:00:00,67.78,67.87,67.69,67.82,73800.0,50.0331,50.0996,49.9667,50.0627,73800.0
2011-04-14 14:30:00,67.82,67.92,67.71,67.86,102400.0,50.0627,50.1365,49.9815,50.0922,102400.0
2011-04-14 15:00:00,67.87,68.02,67.82,68.0,127500.0,50.0996,50.2103,50.0627,50.1955,127500.0
2011-04-14 15:30:00,68.0,68.08,67.93,68.04,164900.0,50.1955,50.2546,50.1439,50.2251,164900.0
2011-04-15 09:30:00,68.29,69.26,68.16,69.0,293700.0,50.4096,51.1256,50.3136,50.9337,293700.0
2011-04-15 10:00:00,69.05,70.35,69.05,70.06,397500.0,50.9706,51.9302,50.9706,51.7162,397500.0
2011-04-15 10:30:00,70.06,70.25,69.62,69.96,259700.0,51.7162,51.8564,51.3914,51.6424,259700.0
2011-04-15 11:00:00,69.96,69.99,69.43,69.74,172300.0,51.6424,51.6645,51.2511,51.48,172300.0
2011-04-15 11:30:00,69.74,69.86,69.6,69.73,111900.0,51.48,51.5685,51.3766,51.4726,111900.0
2011-04-15 12:00:00,69.71,70.08,69.56,69.96,142400.0,51.4578,51.7309,51.3471,51.6424,142400.0
2011-04-15 12:30:00,69.97,70.07,69.78,69.82,132900.0,51.6497,51.7236,51.5095,51.539,132900.0
2011-04-15 13:00:00,69.83,69.89,69.56,69.63,90000.0,51.5464,51.5907,51.3471,51.3988,90000.0
2011-04-15 13:30:00,69.63,69.77,69.55,69.65,91600.0,51.3988,51.5021,51.3397,51.4135,91600.0
2011-04-15 14:00:00,69.61,69.94,69.61,69.89,132200.0,51.384,51.6276,51.384,51.5907,132200.0
2011-04-15 14:30:00,69.91,70.15,69.82,70.14,167300.0,51.6054,51.7826,51.539,51.7752,167300.0
2011-04-15 15:00:00,70.12,70.18,69.68,69.77,167100.0,51.7605,51.8047,51.4357,51.5021,167100.0
2011-04-15 15:30:00,69.78,70.06,69.7,70.02,374600.0,51.5095,51.7162,51.4504,51.6866,374600.0
2011-04-18 09:30:00,68.98,69.37,68.45,68.46,342500.0,50.9189,51.2068,50.5277,50.5351,342500.0
2011-04-18 10:00:00,68.52,68.55,67.78,68.49,209100.0,50.5794,50.6015,50.0331,50.5572,209100.0
2011-04-18 10:30:00,68.48,68.52,68.0,68.16,129900.0,50.5499,50.5794,50.1955,50.3136,129900.0
2011-04-18 11:00:00,68.14,68.2,67.91,68.01,142600.0,50.2989,50.3432,50.1291,50.2029,142600.0
2011-04-18 11:30:00,68.05,68.13,67.85,68.04,125500.0,50.2324,50.2915,50.0848,50.2251,125500.0
2011-04-18 12:00:00,68.05,68.14,67.93,68.0,94100.0,50.2324,50.2989,50.1439,50.1955,94100.0
2011-04-18 12:30:00,68.01,68.15,67.85,67.94,102300.0,50.2029,50.3063,50.0848,50.1512,102300.0
2011-04-18 13:00:00,67.94,68.0,67.68,67.73,132300.0,50.1512,50.1955,49.9593,49.9962,132300.0
2011-04-18 13:30:00,67.76,67.88,67.68,67.81,146300.0,50.0184,50.107,49.9593,50.0553,146300.0
2011-04-18 14:00:00,67.81,67.97,67.73,67.97,160400.0,50.0553,50.1734,49.9962,50.1734,160400.0
2011-04-18 14:30:00,67.97,68.35,67.96,68.26,147700.0,50.1734,50.4539,50.166,50.3875,147700.0
2011-04-18 15:00:00,68.26,68.45,68.05,68.25,129000.0,50.3875,50.5277,50.2324,50.3801,129000.0
2011-04-18 15:30:00,68.26,68.36,67.94,68.26,292200.0,50.3875,50.4613,50.1512,50.3875,292200.0
2011-04-19 09:30:00,68.76,69.48,68.44,68.83,210200.0,50.7565,51.288,50.5203,50.8082,210200.0
2011-04-19 10:00:00,68.84,69.18,68.52,69.0,164700.0,50.8156,51.0666,50.5794,50.9337,164700.0
2011-04-19 10:30:00,69.02,69.02,68.57,68.58,148100.0,50.9485,50.9485,50.6163,50.6237,148100.0
2011-04-19 11:00:00,68.59,68.67,67.8,67.86,167200.0,50.6311,50.6901,50.0479,50.0922,167200.0
2011-04-19 11:30:00,67.89,68.03,67.75,67.87,166200.0,50.1143,50.2177,50.011,50.0996,166200.0
2011-04-19 12:00:00,67.86,67.92,67.68,67.82,183100.0,50.0922,50.1365,49.9593,50.0627,183100.0
2011-04-19 12:30:00,67.84,68.22,67.78,67.98,147900.0,50.0774,50.3579,50.0331,50.1808,147900.0
2011-04-19 13:00:00,67.97,68.39,67.95,68.18,104700.0,50.1734,50.4834,50.1586,50.3284,104700.0
2011-04-19 13:30:00,68.18,68.31,68.09,68.31,116200.0,50.3284,50.4244,50.262,50.4244,116200.0
2011-04-19 14:00:00,68.31,68.51,68.2,68.34,105000.0,50.4244,50.572,50.3432,50.4465,105000.0
2011-04-19 14:30:00,68.34,68.34,68.23,68.27,126200.0,50.4465,50.4465,50.3653,50.3948,126200.0
2011-04-19 15:00:00,68.28,68.4,68.0,68.01,147200.0,50.4022,50.4908,50.1955,50.2029,147200.0
2011-04-19 15:30:00,68.01,68.19,67.9,68.12,356500.0,50.2029,50.3358,50.1217,50.2841,356500.0
2011-04-20 09:30:00,69.28,70.09,68.7,69.98,296800.0,51.1404,51.7383,50.7123,51.6571,296800.0
2011-04-20 10:00:00,69.99,70.07,69.88,69.97,157200.0,51.6645,51.7236,51.5833,51.6497,157200.0
2011-04-20 10:30:00,69.97,69.99,69.64,69.98,81900.0,51.6497,51.6645,51.4061,51.6571,81900.0
2011-04-20 11:00:00,69.99,70.48,69.9,70.26,196500.0,51.6645,52.0262,51.5981,51.8638,196500.0
2011-04-20 11:30:00,70.26,70.49,70.06,70.32,111600.0,51.8638,52.0336,51.7162,51.9081,111600.0
2011-04-20 12:00:00,70.31,70.31,69.95,70.11,94800.0,51.9007,51.9007,51.635,51.7531,94800.0
2011-04-20 12:30:00,70.09,70.11,69.97,69.99,63800.0,51.7383,51.7531,51.6497,51.6645,63800.0
2011-04-20 13:00:00,69.98,70.02,69.77,69.95,85500.0,51.6571,51.6866,51.5021,51.635,85500.0
2011-04-20 13:30:00,69.96,70.19,69.91,70.02,91200.0,51.6424,51.8121,51.6054,51.6866,91200.0
2011-04-20 14:00:00,70.02,70.04,69.87,70.0,57000.0,51.6866,51.7014,51.5759,51.6719,57000.0
2011-04-20 14:30:00,69.98,70.02,69.74,69.82,113000.0,51.6571,51.6866,51.48,51.539,113000.0
2011-04-20 15:00:00,69.84,69.89,69.65,69.81,145800.0,51.5538,51.5907,51.4135,51.5316,145800.0
2011-04-20 15:30:00,69.81,69.85,69.48,69.67,355400.0,51.5316,51.5612,51.288,51.4283,355400.0
2011-04-21 09:30:00,70.12,70.13,69.01,69.64,124000.0,51.7605,51.7678,50.9411,51.4061,124000.0
2011-04-21 10:00:00,69.65,69.98,69.46,69.83,80200.0,51.4135,51.6571,51.2733,51.5464,80200.0
2011-04-21 10:30:00,69.82,70.11,69.7,69.87,143800.0,51.539,51.7531,51.4504,51.5759,143800.0
2011-04-21 11:00:00,69.84,69.93,69.81,69.85,67100.0,51.5538,51.6202,51.5316,51.5612,67100.0
2011-04-21 11:30:00,69.88,69.95,69.81,69.88,78900.0,51.5833,51.635,51.5316,51.5833,78900.0
2011-04-21 12:00:00,69.88,70.04,69.81,70.0,85900.0,51.5833,51.7014,51.5316,51.6719,85900.0
2011-04-21 12:30:00,69.98,70.11,69.96,70.0,130300.0,51.6571,51.7531,51.6424,51.6719,130300.0
2011-04-21 13:00:00,69.98,70.01,69.78,69.81,40800.0,51.6571,51.6793,51.5095,51.5316,40800.0
2011-04-21 13:30:00,69.81,69.82,69.57,69.61,29100.0,51.5316,51.539,51.3545,51.384,29100.0
2011-04-21 14:00:00,69.61,69.72,69.6,69.61,58400.0,51.384,51.4652,51.3766,51.384,58400.0
2011-04-21 14:30:00,69.6,69.64,69.46,69.49,105500.0,51.3766,51.4061,51.2733,51.2954,105500.0
2011-04-21 15:00:00,69.5,69.54,69.42,69.42,83000.0,51.3028,51.3323,51.2437,51.2437,83000.0
2011-04-21 15:30:00,69.42,69.64,69.37,69.58,146600.0,51.2437,51.4061,51.2068,51.3618,146600.0
2011-04-25 09:30:00,69.51,69.87,69.26,69.26,116000.0,51.3102,51.5759,51.1256,51.1256,116000.0
2011-04-25 10:00:00,69.3,69.35,68.83,68.96,134700.0,51.1552,51.1921,50.8082,50.9042,134700.0
2011-04-25 10:30:00,68.95,69.03,68.8,68.93,120500.0,50.8968,50.9559,50.7861,50.882,120500.0
2011-04-25 11:00:00,68.91,69.01,68.78,69.0,46300.0,50.8673,50.9411,50.7713,50.9337,46300.0
2011-04-25 11:30:00,69.0,69.0,68.83,68.96,39500.0,50.9337,50.9337,50.8082,50.9042,39500.0
2011-04-25 12:00:00,68.98,69.03,68.9,68.97,52900.0,50.9189,50.9559,50.8599,50.9116,52900.0
2011-04-25 12:30:00,68.96,69.02,68.91,68.96,43300.0,50.9042,50.9485,50.8673,50.9042,43300.0
2011-04-25 13:00:00,68.96,69.05,68.88,68.99,25900.0,50.9042,50.9706,50.8451,50.9263,25900.0
2011-04-25 13:30:00,69.0,69.08,68.9,68.95,30800.0,50.9337,50.9928,50.8599,50.8968,30800.0
2011-04-25 14:00:00,68.94,69.17,68.94,69.11,88200.0,50.8894,51.0592,50.8894,51.0149,88200.0
2011-04-25 14:30:00,69.11,69.26,69.11,69.22,49000.0,51.0149,51.1256,51.0149,51.0961,49000.0
2011-04-25 15:00:00,69.24,69.43,69.15,69.38,57200.0,51.1109,51.2511,51.0444,51.2142,57200.0
2011-04-25 15:30:00,69.36,69.4,69.09,69.29,234900.0,51.1994,51.229,51.0001,51.1478,234900.0
2011-04-26 09:30:00,69.43,70.18,69.34,69.87,119100.0,51.2511,51.8047,51.1847,51.5759,119100.0
2011-04-26 10:00:00,69.85,70.07,69.45,70.02,107500.0,51.5612,51.7236,51.2659,51.6866,107500.0
2011-04-26 10:30:00,70.03,70.43,70.0,70.31,126200.0,51.694,51.9893,51.6719,51.9007,126200.0
2011-04-26 11:00:00,70.35,70.39,70.05,70.2,67500.0,51.9302,51.9598,51.7088,51.8195,67500.0
2011-04-26 11:30:00,70.22,70.85,70.22,70.82,118200.0,51.8343,52.2993,51.8343,52.2772,118200.0
2011-04-26 12:00:00,70.83,71.12,70.65,70.65,120400.0,52.2846,52.4986,52.1517,52.1517,120400.0
2011-04-26 12:30:00,70.66,70.86,70.45,70.48,70700.0,52.1591,52.3067,52.0041,52.0262,70700.0
2011-04-26 13:00:00,70.46,70.92,70.44,70.65,105100.0,52.0114,52.351,51.9967,52.1517,105100.0
2011-04-26 13:30:00,70.64,70.7,70.34,70.51,110100.0,52.1443,52.1886,51.9229,52.0483,110100.0
2011-04-26 14:00:00,70.53,70.98,70.46,70.92,115600.0,52.0631,52.3953,52.0114,52.351,115600.0
2011-04-26 14:30:00,70.93,70.99,70.56,70.58,63200.0,52.3584,52.4027,52.0853,52.1,63200.0
2011-04-26 15:00:00,70.57,70.65,70.39,70.39,102000.0,52.0926,52.1517,51.9598,51.9598,102000.0
2011-04-26 15:30:00,70.4,70.52,70.23,70.48,252200.0,51.9671,52.0557,51.8417,52.0262,252200.0
2011-04-27 09:30:00,70.55,71.53,70.49,71.21,240800.0,52.0779,52.8013,52.0336,52.5651,240800.0
2011-04-27 10:00:00,71.19,71.2,70.71,70.98,127900.0,52.5503,52.5577,52.196,52.3953,127900.0
2011-04-27 10:30:00,70.97,71.11,70.79,70.96,145300.0,52.3879,52.4912,52.255,52.3805,145300.0
2011-04-27 11:00:00,70.95,71.07,70.83,70.98,78500.0,52.3731,52.4617,52.2846,52.3953,78500.0
2011-04-27 11:30:00,71.0,71.05,70.85,70.98,60800.0,52.41,52.447,52.2993,52.3953,60800.0
2011-04-27 12:00:00,71.0,71.05,70.85,70.87,88700.0,52.41,52.447,52.2993,52.3141,88700.0
2011-04-27 12:30:00,70.86,71.1,70.85,71.0,124000.0,52.3067,52.4839,52.2993,52.41,124000.0
2011-04-27 13:00:00,71.01,71.14,70.97,71.05,54200.0,52.4174,52.5134,52.3879,52.447,54200.0
2011-04-27 13:30:00,71.04,71.16,70.95,71.06,74400.0,52.4396,52.5282,52.3731,52.4543,74400.0
2011-04-27 14:00:00,71.08,71.08,70.72,70.82,51800.0,52.4691,52.4691,52.2034,52.2772,51800.0
2011-04-27 14:30:00,70.83,71.15,70.82,71.12,126300.0,52.2846,52.5208,52.2772,52.4986,126300.0
2011-04-27 15:00:00,71.12,71.31,71.07,71.23,60800.0,52.4986,52.6389,52.4617,52.5798,60800.0
2011-04-27 15:30:00,71.23,71.9,71.23,71.77,332800.0,52.5798,53.0744,52.5798,52.9784,332800.0
2011-04-28 09:30:00,71.46,71.64,71.09,71.5,153400.0,52.7496,52.8825,52.4765,52.7791,153400.0
2011-04-28 10:00:00,71.55,71.9,71.34,71.84,173200.0,52.816,53.0744,52.661,53.0301,173200.0
2011-04-28 10:30:00,71.83,72.38,71.7,72.29,180600.0,53.0227,53.4287,52.9268,53.3623,180600.0
2011-04-28 11:00:00,72.27,72.61,72.25,72.31,156000.0,53.3475,53.5985,53.3328,53.3771,156000.0
2011-04-28 11:30:00,72.34,72.35,71.77,71.99,89200.0,53.3992,53.4066,52.9784,53.1408,89200.0
2011-04-28 12:00:00,71.95,71.98,71.38,71.59,191100.0,53.1113,53.1335,52.6906,52.8456,191100.0
2011-04-28 12:30:00,71.59,71.73,71.54,71.59,114800.0,52.8456,52.9489,52.8087,52.8456,114800.0
2011-04-28 13:00:00,71.59,71.85,71.44,71.7,125400.0,52.8456,53.0375,52.7348,52.9268,125400.0
2011-04-28 13:30:00,71.7,71.74,71.46,71.57,90600.0,52.9268,52.9563,52.7496,52.8308,90600.0
2011-04-28 14:00:00,71.57,71.64,71.48,71.52,86700.0,52.8308,52.8825,52.7644,52.7939,86700.0
2011-04-28 14:30:00,71.55,71.67,71.47,71.59,59400.0,52.816,52.9046,52.757,52.8456,59400.0
2011-04-28 15:00:00,71.6,71.67,71.44,71.52,83800.0,52.8529,52.9046,52.7348,52.7939,83800.0
2011-04-28 15:30:00,71.53,71.67,71.48,71.52,184700.0,52.8013,52.9046,52.7644,52.7939,184700.0
2011-04-29 09:30:00,71.51,71.8,71.09,71.19,113800.0,52.7865,53.0006,52.4765,52.5503,113800.0
2011-04-29 10:00:00,71.21,71.52,71.1,71.24,129300.0,52.5651,52.7939,52.4839,52.5872,129300.0
2011-04-29 10:30:00,71.22,71.25,70.94,70.97,83600.0,52.5724,52.5946,52.3658,52.3879,83600.0
2011-04-29 11:00:00,70.95,71.0,70.72,70.72,66000.0,52.3731,52.41,52.2034,52.2034,66000.0
2011-04-29 11:30:00,70.73,70.88,70.65,70.67,67700.0,52.2107,52.3215,52.1517,52.1665,67700.0
2011-04-29 12:00:00,70.68,70.96,70.6,70.93,153800.0,52.1738,52.3805,52.1148,52.3584,153800.0
2011-04-29 12:30:00,70.95,71.01,70.62,70.74,66900.0,52.3731,52.4174,52.1295,52.2181,66900.0
2011-04-29 13:00:00,70.74,70.83,70.74,70.78,45900.0,52.2181,52.2846,52.2181,52.2477,45900.0
2011-04-29 13:30:00,70.78,70.87,70.7,70.8,87400.0,52.2477,52.3141,52.1886,52.2624,87400.0
2011-04-29 14:00:00,70.8,70.94,70.74,70.75,77700.0,52.2624,52.3658,52.2181,52.2255,77700.0
2011-04-29 14:30:00,70.76,70.98,70.75,70.78,70300.0,52.2329,52.3953,52.2255,52.2477,70300.0
2011-04-29 15:00:00,70.77,70.88,70.65,70.71,99500.0,52.2403,52.3215,52.1517,52.196,99500.0
2011-04-29 15:30:00,70.71,70.89,70.69,70.78,387700.0,52.196,52.3288,52.1812,52.2477,387700.0
2011-05-02 09:30:00,71.52,71.85,71.05,71.4,334600.0,52.7939,53.0375,52.447,52.7053,334600.0
2011-05-02 10:00:00,71.42,71.8,71.3,71.78,172100.0,52.7201,53.0006,52.6315,52.9858,172100.0
2011-05-02 10:30:00,71.79,72.31,71.79,72.3,133600.0,52.9932,53.3771,52.9932,53.3697,133600.0
2011-05-02 11:00:00,72.3,72.4,71.63,71.67,130000.0,53.3697,53.4435,52.8751,52.9046,130000.0
2011-05-02 11:30:00,71.66,71.69,71.21,71.22,72800.0,52.8972,52.9194,52.5651,52.5724,72800.0
2011-05-02 12:00:00,71.23,71.6,70.88,70.88,185200.0,52.5798,52.8529,52.3215,52.3215,185200.0
2011-05-02 12:30:00,70.91,71.25,70.66,71.08,119000.0,52.3436,52.5946,52.1591,52.4691,119000.0
2011-05-02 13:00:00,71.08,71.46,71.03,71.41,80400.0,52.4691,52.7496,52.4322,52.7127,80400.0
2011-05-02 13:30:00,71.41,71.63,71.37,71.44,103800.0,52.7127,52.8751,52.6832,52.7348,103800.0
2011-05-02 14:00:00,71.44,71.69,71.43,71.46,130800.0,52.7348,52.9194,52.7275,52.7496,130800.0
2011-05-02 14:30:00,71.46,71.51,71.22,71.26,59000.0,52.7496,52.7865,52.5724,52.602,59000.0
2011-05-02 15:00:00,71.26,71.31,71.07,71.13,79800.0,52.602,52.6389,52.4617,52.506,79800.0
2011-05-02 15:30:00,71.13,71.2,70.76,71.07,380200.0,52.506,52.5577,52.2329,52.4617,380200.0
2011-05-03 09:30:00,70.95,72.41,70.81,72.27,221400.0,52.3731,53.4509,52.2698,53.3475,221400.0
2011-05-03 10:00:00,72.27,72.29,71.26,71.31,108100.0,53.3475,53.3623,52.602,52.6389,108100.0
2011-05-03 10:30:00,71.3,71.34,70.56,70.81,211500.0,52.6315,52.661,52.0853,52.2698,211500.0
2011-05-03 11:00:00,70.82,71.12,70.75,71.06,143800.0,52.2772,52.4986,52.2255,52.4543,143800.0
2011-05-03 11:30:00,71.05,71.09,70.79,70.88,67600.0,52.447,52.4765,52.255,52.3215,67600.0
2011-05-03 12:00:00,70.89,71.2,70.84,71.18,163300.0,52.3288,52.5577,52.2919,52.5429,163300.0
2011-05-03 12:30:00,71.21,71.23,70.84,70.86,85200.0,52.5651,52.5798,52.2919,52.3067,85200.0
2011-05-03 13:00:00,70.87,71.0,70.61,70.61,72700.0,52.3141,52.41,52.1222,52.1222,72700.0
2011-05-03 13:30:00,70.6,70.81,70.55,70.71,103400.0,52.1148,52.2698,52.0779,52.196,103400.0
2011-05-03 14:00:00,70.69,70.7,70.42,70.63,140100.0,52.1812,52.1886,51.9819,52.1369,140100.0
2011-05-03 14:30:00,70.65,70.69,70.13,70.17,113700.0,52.1517,52.1812,51.7678,51.7974,113700.0
2011-05-03 15:00:00,70.16,70.57,70.16,70.55,98900.0,51.79,52.0926,51.79,52.0779,98900.0
2011-05-03 15:30:00,70.55,70.73,70.46,70.63,249000.0,52.0779,52.2107,52.0114,52.1369,249000.0
2011-05-04 09:30:00,70.72,72.39,70.65,71.43,229700.0,52.2034,53.4361,52.1517,52.7275,229700.0
2011-05-04 10:00:00,71.38,71.38,70.0,70.16,329200.0,52.6906,52.6906,51.6719,51.79,329200.0
2011-05-04 10:30:00,70.15,70.59,69.95,70.56,142400.0,51.7826,52.1074,51.635,52.0853,142400.0
2011-05-04 11:00:00,70.52,70.85,70.28,70.6,141500.0,52.0557,52.2993,51.8786,52.1148,141500.0
2011-05-04 11:30:00,70.56,70.73,70.35,70.46,44400.0,52.0853,52.2107,51.9302,52.0114,44400.0
2011-05-04 12:00:00,70.45,70.73,70.32,70.4,61200.0,52.0041,52.2107,51.9081,51.9671,61200.0
2011-05-04 12:30:00,70.44,70.49,70.2,70.33,38300.0,51.9967,52.0336,51.8195,51.9155,38300.0
2011-05-04 13:00:00,70.33,70.7,70.24,70.65,84700.0,51.9155,52.1886,51.849,52.1517,84700.0
2011-05-04 13:30:00,70.66,71.01,70.64,70.99,45700.0,52.1591,52.4174,52.1443,52.4027,45700.0
2011-05-04 14:00:00,70.95,71.09,70.6,71.05,70400.0,52.3731,52.4765,52.1148,52.447,70400.0
2011-05-04 14:30:00,71.08,71.48,71.03,71.27,169500.0,52.4691,52.7644,52.4322,52.6094,169500.0
2011-05-04 15:00:00,71.29,71.34,70.97,71.0,318300.0,52.6241,52.661,52.3879,52.41,318300.0
2011-05-04 15:30:00,71.0,71.01,70.67,70.7,439800.0,52.41,52.4174,52.1665,52.1886,439800.0
2011-05-05 09:30:00,70.46,74.34,70.46,73.25,1020000.0,52.0114,54.8755,52.0114,54.0709,1020000.0
2011-05-05 10:00:00,73.29,73.89,73.25,73.43,700500.0,54.1005,54.5434,54.0709,54.2038,700500.0
2011-05-05 10:30:00,73.46,73.85,73.23,73.83,292500.0,54.2259,54.5138,54.0562,54.4991,292500.0
2011-05-05 11:00:00,73.81,74.01,72.94,73.12,312100.0,54.4843,54.6319,53.8421,53.975,312100.0
2011-05-05 11:30:00,73.14,74.48,73.1,74.45,238400.0,53.9897,54.9789,53.9602,54.9567,238400.0
2011-05-05 12:00:00,74.41,74.82,74.33,74.6,184200.0,54.9272,55.2299,54.8682,55.0675,184200.0
2011-05-05 12:30:00,74.55,74.56,74.06,74.16,112500.0,55.0306,55.0379,54.6688,54.7427,112500.0
2011-05-05 13:00:00,74.18,74.46,74.1,74.21,95800.0,54.7574,54.9641,54.6984,54.7796,95800.0
2011-05-05 13:30:00,74.18,74.19,73.48,73.63,242600.0,54.7574,54.7648,54.2407,54.3514,242600.0
2011-05-05 14:00:00,73.62,74.01,73.3,74.01,141400.0,54.3441,54.6319,54.1078,54.6319,141400.0
2011-05-05 14:30:00,74.0,74.16,73.57,73.74,167700.0,54.6246,54.7427,54.3071,54.4326,167700.0
2011-05-05 15:00:00,73.74,73.79,72.7,72.92,270100.0,54.4326,54.4695,53.6649,53.8273,270100.0
2011-05-05 15:30:00,72.9,73.5,72.89,73.29,377000.0,53.8126,54.2555,53.8052,54.1005,377000.0
2011-05-06 09:30:00,74.2,74.99,74.01,74.45,405100.0,54.7722,55.3553,54.6319,54.9567,405100.0
2011-05-06 10:00:00,74.49,74.57,73.5,73.6,147200.0,54.9863,55.0453,54.2555,54.3293,147200.0
2011-05-06 10:30:00,73.62,74.18,73.49,73.98,116800.0,54.3441,54.7574,54.2481,54.6098,116800.0
2011-05-06 11:00:00,73.92,75.28,73.91,75.09,241200.0,54.5655,55.5694,54.5581,55.4292,241200.0
2011-05-06 11:30:00,75.06,75.17,74.59,74.74,131600.0,55.407,55.4882,55.0601,55.1708,131600.0
2011-05-06 12:00:00,74.74,74.78,74.34,74.4,85900.0,55.1708,55.2003,54.8755,54.9198,85900.0
2011-05-06 12:30:00,74.4,74.6,73.87,74.19,81700.0,54.9198,55.0675,54.5286,54.7648,81700.0
2011-05-06 13:00:00,74.19,74.29,73.95,74.15,123100.0,54.7648,54.8386,54.5876,54.7353,123100.0
2011-05-06 13:30:00,74.18,74.51,73.95,73.95,63600.0,54.7574,55.001,54.5876,54.5876,63600.0
2011-05-06 14:00:00,73.95,74.14,73.51,73.57,122600.0,54.5876,54.7279,54.2629,54.3071,122600.0
2011-05-06 14:30:00,73.57,73.84,73.5,73.75,176600.0,54.3071,54.5065,54.2555,54.44,176600.0
2011-05-06 15:00:00,73.72,73.95,73.48,73.55,171700.0,54.4179,54.5876,54.2407,54.2924,171700.0
2011-05-06 15:30:00,73.57,73.73,73.5,73.56,368500.0,54.3071,54.4253,54.2555,54.2998,368500.0
2011-05-09 09:30:00,72.88,74.3,72.61,73.43,311400.0,53.7978,54.846,53.5985,54.2038,311400.0
2011-05-09 10:00:00,73.43,74.27,73.32,74.19,137000.0,54.2038,54.8239,54.1226,54.7648,137000.0
2011-05-09 10:30:00,74.16,74.21,73.62,73.74,78100.0,54.7427,54.7796,54.3441,54.4326,78100.0
2011-05-09 11:00:00,73.73,74.09,73.73,73.99,79800.0,54.4253,54.691,54.4253,54.6172,79800.0
2011-05-09 11:30:00,74.01,74.25,73.87,74.21,102900.0,54.6319,54.8091,54.5286,54.7796,102900.0
2011-05-09 12:00:00,74.18,74.5,74.1,74.12,104800.0,54.7574,54.9936,54.6984,54.7131,104800.0
2011-05-09 12:30:00,74.12,74.3,73.99,73.99,41900.0,54.7131,54.846,54.6172,54.6172,41900.0
2011-05-09 13:00:00,73.99,74.04,73.86,73.89,44500.0,54.6172,54.6541,54.5212,54.5434,44500.0
2011-05-09 13:30:00,73.87,74.37,73.84,74.2,163000.0,54.5286,54.8977,54.5065,54.7722,163000.0
2011-05-09 14:00:00,74.18,74.21,73.87,73.98,48900.0,54.7574,54.7796,54.5286,54.6098,48900.0
2011-05-09 14:30:00,73.99,74.32,73.9,74.03,65700.0,54.6172,54.8608,54.5507,54.6467,65700.0
2011-05-09 15:00:00,74.03,74.14,73.89,74.11,96400.0,54.6467,54.7279,54.5434,54.7058,96400.0
2011-05-09 15:30:00,74.11,74.2,73.88,73.99,302100.0,54.7058,54.7722,54.536,54.6172,302100.0
2011-05-10 09:30:00,74.17,74.7,74.14,74.68,170400.0,54.75,55.1413,54.7279,55.1265,170400.0
2011-05-10 10:00:00,74.68,74.85,74.59,74.76,152300.0,55.1265,55.252,55.0601,55.1856,152300.0
2011-05-10 10:30:00,74.75,74.88,74.31,74.64,90800.0,55.1782,55.2741,54.8534,55.097,90800.0
2011-05-10 11:00:00,74.67,74.94,74.66,74.8,117600.0,55.1191,55.3184,55.1117,55.2151,117600.0
2011-05-10 11:30:00,74.78,75.32,74.7,75.21,168200.0,55.2003,55.5989,55.1413,55.5177,168200.0
2011-05-10 12:00:00,75.22,75.62,75.18,75.26,115700.0,55.5251,55.8204,55.4956,55.5547,115700.0
2011-05-10 12:30:00,75.27,75.42,75.23,75.3,119100.0,55.562,55.6728,55.5325,55.5842,119100.0
2011-05-10 13:00:00,75.28,75.45,75.18,75.43,92000.0,55.5694,55.6949,55.4956,55.6801,92000.0
2011-05-10 13:30:00,75.43,75.54,75.32,75.54,75700.0,55.6801,55.7613,55.5989,55.7613,75700.0
2011-05-10 14:00:00,75.52,75.62,75.4,75.52,66200.0,55.7466,55.8204,55.658,55.7466,66200.0
2011-05-10 14:30:00,75.52,75.78,75.4,75.78,112500.0,55.7466,55.9385,55.658,55.9385,112500.0
2011-05-10 15:00:00,75.77,75.93,75.5,75.61,218900.0,55.9311,56.0492,55.7318,55.813,218900.0
2011-05-10 15:30:00,75.62,75.85,75.45,75.53,319800.0,55.8204,55.9902,55.6949,55.754,319800.0
2011-05-11 09:30:00,75.88,76.43,75.31,76.29,211500.0,56.0123,56.4183,55.5916,56.315,211500.0
2011-05-11 10:00:00,76.24,76.36,75.6,76.16,247100.0,56.2781,56.3666,55.8056,56.219,247100.0
2011-05-11 10:30:00,76.16,76.16,75.8,75.81,156200.0,56.219,56.219,55.9533,55.9606,156200.0
2011-05-11 11:00:00,75.8,75.99,75.76,75.88,45000.0,55.9533,56.0935,55.9237,56.0123,45000.0
2011-05-11 11:30:00,75.88,76.0,75.73,75.84,71000.0,56.0123,56.1009,55.9016,55.9828,71000.0
2011-05-11 12:00:00,75.82,75.82,75.03,75.59,218600.0,55.968,55.968,55.3849,55.7982,218600.0
2011-05-11 12:30:00,75.55,75.98,75.32,75.92,165100.0,55.7687,56.0861,55.5989,56.0418,165100.0
2011-05-11 13:00:00,75.93,76.06,75.22,75.22,151000.0,56.0492,56.1452,55.5251,55.5251,151000.0
2011-05-11 13:30:00,75.25,75.48,75.0,75.41,110400.0,55.5473,55.717,55.3627,55.6654,110400.0
2011-05-11 14:00:00,75.39,75.43,75.07,75.07,101200.0,55.6506,55.6801,55.4144,55.4144,101200.0
2011-05-11 14:30:00,75.07,75.57,75.07,75.41,102900.0,55.4144,55.7835,55.4144,55.6654,102900.0
2011-05-11 15:00:00,75.36,75.92,75.34,75.78,123000.0,55.6285,56.0418,55.6137,55.9385,123000.0
2011-05-11 15:30:00,75.77,76.02,75.57,75.85,364300.0,55.9311,56.1157,55.7835,55.9902,364300.0
2011-05-12 09:30:00,75.53,75.75,74.94,75.49,178400.0,55.754,55.9164,55.3184,55.7244,178400.0
2011-05-12 10:00:00,75.54,76.05,75.23,75.81,164500.0,55.7613,56.1378,55.5325,55.9606,164500.0
2011-05-12 10:30:00,75.85,75.96,75.13,75.36,75200.0,55.9902,56.0714,55.4587,55.6285,75200.0
2011-05-12 11:00:00,75.33,75.98,75.08,75.75,134200.0,55.6063,56.0861,55.4218,55.9164,134200.0
2011-05-12 11:30:00,75.75,75.94,75.34,75.36,115900.0,55.9164,56.0566,55.6137,55.6285,115900.0
2011-05-12 12:00:00,75.35,75.42,74.82,75.03,139300.0,55.6211,55.6728,55.2299,55.3849,139300.0
2011-05-12 12:30:00,75.04,75.37,74.99,75.32,91100.0,55.3923,55.6358,55.3553,55.5989,91100.0
2011-05-12 13:00:00,75.3,75.72,75.3,75.44,111400.0,55.5842,55.8942,55.5842,55.6875,111400.0
2011-05-12 13:30:00,75.44,75.49,75.21,75.33,66200.0,55.6875,55.7244,55.5177,55.6063,66200.0
2011-05-12 14:00:00,75.36,75.66,75.31,75.65,148600.0,55.6285,55.8499,55.5916,55.8425,148600.0
2011-05-12 14:30:00,75.64,75.71,75.4,75.4,109700.0,55.8352,55.8868,55.658,55.658,109700.0
2011-05-12 15:00:00,75.4,75.42,75.09,75.18,151400.0,55.658,55.6728,55.4292,55.4956,151400.0
2011-05-12 15:30:00,75.19,75.35,75.03,75.17,367600.0,55.503,55.6211,55.3849,55.4882,367600.0
2011-05-13 09:30:00,75.53,76.03,74.95,75.22,226800.0,55.754,56.123,55.3258,55.5251,226800.0
2011-05-13 10:00:00,75.22,75.34,74.66,75.22,201000.0,55.5251,55.6137,55.1117,55.5251,201000.0
2011-05-13 10:30:00,75.2,75.34,74.87,75.07,138500.0,55.5104,55.6137,55.2668,55.4144,138500.0
2011-05-13 11:00:00,75.07,75.08,74.59,74.89,160300.0,55.4144,55.4218,55.0601,55.2815,160300.0
2011-05-13 11:30:00,74.89,75.05,74.66,74.69,87400.0,55.2815,55.3996,55.1117,55.1339,87400.0
2011-05-13 12:00:00,74.68,74.84,74.24,74.5,129000.0,55.1265,55.2446,54.8017,54.9936,129000.0
2011-05-13 12:30:00,74.5,74.76,74.31,74.37,87700.0,54.9936,55.1856,54.8534,54.8977,87700.0
2011-05-13 13:00:00,74.38,74.47,74.24,74.24,86400.0,54.9051,54.9715,54.8017,54.8017,86400.0
2011-05-13 13:30:00,74.24,74.35,74.17,74.2,69800.0,54.8017,54.8829,54.75,54.7722,69800.0
2011-05-13 14:00:00,74.21,74.47,74.08,74.45,184400.0,54.7796,54.9715,54.6836,54.9567,184400.0
2011-05-13 14:30:00,74.44,74.5,74.2,74.2,115900.0,54.9494,54.9936,54.7722,54.7722,115900.0
2011-05-13 15:00:00,74.22,74.45,74.15,74.18,125000.0,54.787,54.9567,54.7353,54.7574,125000.0
2011-05-13 15:30:00,74.18,74.34,74.14,74.26,347700.0,54.7574,54.8755,54.7279,54.8165,347700.0
2011-05-16 09:30:00,74.14,74.66,73.49,73.67,249400.0,54.7279,55.1117,54.2481,54.381,249400.0
2011-05-16 10:00:00,73.67,73.94,73.5,73.74,193300.0,54.381,54.5803,54.2555,54.4326,193300.0
2011-05-16 10:30:00,73.76,73.93,73.32,73.55,122000.0,54.4474,54.5729,54.1226,54.2924,122000.0
2011-05-16 11:00:00,73.53,73.58,73.34,73.56,158600.0,54.2776,54.3145,54.1374,54.2998,158600.0
2011-05-16 11:30:00,73.57,73.6,73.2,73.41,128600.0,54.3071,54.3293,54.034,54.189,128600.0
2011-05-16 12:00:00,73.4,73.56,73.27,73.46,81100.0,54.1817,54.2998,54.0857,54.2259,81100.0
2011-05-16 12:30:00,73.47,73.59,72.9,73.03,97000.0,54.2333,54.3219,53.8126,53.9085,97000.0
2011-05-16 13:00:00,73.01,73.03,72.73,72.98,100900.0,53.8938,53.9085,53.6871,53.8716,100900.0
2011-05-16 13:30:00,72.99,73.15,72.8,72.83,210900.0,53.879,53.9971,53.7388,53.7609,210900.0
2011-05-16 14:00:00,72.81,73.2,72.68,73.03,246100.0,53.7461,54.034,53.6502,53.9085,246100.0
2011-05-16 14:30:00,73.0,73.07,72.94,73.02,160000.0,53.8864,53.9381,53.8421,53.9012,160000.0
2011-05-16 15:00:00,73.01,73.12,72.68,72.69,174500.0,53.8938,53.975,53.6502,53.6576,174500.0
2011-05-16 15:30:00,72.7,72.77,72.48,72.7,362500.0,53.6649,53.7166,53.5025,53.6649,362500.0
2011-05-17 09:30:00,72.61,73.01,71.49,72.96,478700.0,53.5985,53.8938,52.7718,53.8569,478700.0
2011-05-17 10:00:00,72.95,73.34,72.48,72.99,240600.0,53.8495,54.1374,53.5025,53.879,240600.0
2011-05-17 10:30:00,73.02,73.08,72.36,72.48,87100.0,53.9012,53.9454,53.414,53.5025,87100.0
2011-05-17 11:00:00,72.5,72.51,72.08,72.3,116100.0,53.5173,53.5247,53.2073,53.3697,116100.0
2011-05-17 11:30:00,72.36,72.41,72.1,72.17,110500.0,53.414,53.4509,53.222,53.2737,110500.0
2011-05-17 12:00:00,72.21,72.67,72.21,72.26,160000.0,53.3032,53.6428,53.3032,53.3401,160000.0
2011-05-17 12:30:00,72.24,72.46,71.98,72.11,106000.0,53.3254,53.4878,53.1335,53.2294,106000.0
2011-05-17 13:00:00,72.1,72.11,71.9,71.91,152500.0,53.222,53.2294,53.0744,53.0818,152500.0
2011-05-17 13:30:00,71.93,71.95,71.45,71.58,225400.0,53.0965,53.1113,52.7422,52.8382,225400.0
2011-05-17 14:00:00,71.58,72.25,71.57,72.15,313200.0,52.8382,53.3328,52.8308,53.2589,313200.0
2011-05-17 14:30:00,72.15,72.25,71.52,72.22,182800.0,53.2589,53.3328,52.7939,53.3106,182800.0
2011-05-17 15:00:00,72.24,72.4,72.05,72.27,221200.0,53.3254,53.4435,53.1851,53.3475,221200.0
2011-05-17 15:30:00,72.26,73.17,72.22,73.16,830600.0,53.3401,54.0119,53.3106,54.0045,830600.0
2011-05-18 09:30:00,75.62,76.75,75.12,75.68,1545200.0,55.8204,56.6545,55.4513,55.8647,1545200.0
2011-05-18 10:00:00,75.66,76.76,75.57,75.84,722700.0,55.8499,56.6619,55.7835,55.9828,722700.0
2011-05-18 10:30:00,75.84,75.85,74.73,75.31,611200.0,55.9828,55.9902,55.1634,55.5916,611200.0
2011-05-18 11:00:00,75.32,75.99,75.03,75.08,381900.0,55.5989,56.0935,55.3849,55.4218,381900.0
2011-05-18 11:30:00,75.1,75.35,74.66,75.16,338300.0,55.4365,55.6211,55.1117,55.4808,338300.0
2011-05-18 12:00:00,75.16,75.29,74.81,74.98,114400.0,55.4808,55.5768,55.2225,55.348,114400.0
2011-05-18 12:30:00,74.95,75.1,74.3,74.91,261300.0,55.3258,55.4365,54.846,55.2963,261300.0
2011-05-18 13:00:00,74.92,75.37,74.78,74.96,162200.0,55.3037,55.6358,55.2003,55.3332,162200.0
2011-05-18 13:30:00,74.97,75.62,74.95,75.49,154700.0,55.3406,55.8204,55.3258,55.7244,154700.0
2011-05-18 14:00:00,75.52,75.6,74.8,74.96,252100.0,55.7466,55.8056,55.2151,55.3332,252100.0
2011-05-18 14:30:00,74.98,75.51,74.91,75.29,208400.0,55.348,55.7392,55.2963,55.5768,208400.0
2011-05-18 15:00:00,75.28,76.2,75.22,76.15,367900.0,55.5694,56.2485,55.5251,56.2116,367900.0
2011-05-18 15:30:00,76.13,76.32,75.39,75.69,525800.0,56.1969,56.3371,55.6506,55.8721,525800.0
2011-05-19 09:30:00,75.41,76.0,74.85,75.2,288900.0,55.6654,56.1009,55.252,55.5104,288900.0
2011-05-19 10:00:00,75.15,75.48,74.5,75.22,253600.0,55.4735,55.717,54.9936,55.5251,253600.0
2011-05-19 10:30:00,75.22,75.32,74.45,74.57,117800.0,55.5251,55.5989,54.9567,55.0453,117800.0
2011-05-19 11:00:00,74.56,74.99,74.49,74.91,94900.0,55.0379,55.3553,54.9863,55.2963,94900.0
2011-05-19 11:30:00,74.89,75.14,74.67,75.14,70900.0,55.2815,55.4661,55.1191,55.4661,70900.0
2011-05-19 12:00:00,75.14,75.97,75.13,75.94,146900.0,55.4661,56.0788,55.4587,56.0566,146900.0
2011-05-19 12:30:00,75.94,76.17,75.64,75.76,159100.0,56.0566,56.2264,55.8352,55.9237,159100.0
2011-05-19 13:00:00,75.74,75.9,75.6,75.75,93200.0,55.909,56.0271,55.8056,55.9164,93200.0
2011-05-19 13:30:00,75.74,75.88,75.5,75.63,85300.0,55.909,56.0123,55.7318,55.8278,85300.0
2011-05-19 14:00:00,75.61,75.69,75.41,75.6,127300.0,55.813,55.8721,55.6654,55.8056,127300.0
2011-05-19 14:30:00,75.6,75.79,75.46,75.75,88900.0,55.8056,55.9459,55.7023,55.9164,88900.0
2011-05-19 15:00:00,75.77,75.95,75.57,75.64,114600.0,55.9311,56.064,55.7835,55.8352,114600.0
2011-05-19 15:30:00,75.65,75.71,75.52,75.58,223500.0,55.8425,55.8868,55.7466,55.7909,223500.0
2011-05-20 09:30:00,74.15,74.43,73.01,73.02,601100.0,54.7353,54.942,53.8938,53.9012,601100.0
2011-05-20 10:00:00,73.06,73.28,72.58,72.73,394100.0,53.9307,54.0931,53.5764,53.6871,394100.0
2011-05-20 10:30:00,72.74,73.05,72.64,72.84,275800.0,53.6945,53.9233,53.6206,53.7683,275800.0
2011-05-20 11:00:00,72.81,73.11,72.74,72.87,279100.0,53.7461,53.9676,53.6945,53.7904,279100.0
2011-05-20 11:30:00,72.88,73.45,72.88,73.29,378200.0,53.7978,54.2186,53.7978,54.1005,378200.0
2011-05-20 12:00:00,73.28,73.5,73.06,73.5,161000.0,54.0931,54.2555,53.9307,54.2555,161000.0
2011-05-20 12:30:00,73.5,73.95,73.49,73.8,175100.0,54.2555,54.5876,54.2481,54.4769,175100.0
2011-05-20 13:00:00,73.8,74.07,73.72,73.95,219100.0,54.4769,54.6762,54.4179,54.5876,219100.0
2011-05-20 13:30:00,73.95,74.0,73.63,73.79,94100.0,54.5876,54.6246,54.3514,54.4695,94100.0
2011-05-20 14:00:00,73.76,73.97,73.68,73.81,141600.0,54.4474,54.6024,54.3883,54.4843,141600.0
2011-05-20 14:30:00,73.83,74.4,73.8,74.36,206000.0,54.4991,54.9198,54.4769,54.8903,206000.0
2011-05-20 15:00:00,74.36,74.82,74.21,74.26,373400.0,54.8903,55.2299,54.7796,54.8165,373400.0
2011-05-20 15:30:00,74.26,74.54,74.0,74.22,392900.0,54.8165,55.0232,54.6246,54.787,392900.0
2011-05-23 09:30:00,73.2,74.4,73.14,73.76,239000.0,54.034,54.9198,53.9897,54.4474,239000.0
2011-05-23 10:00:00,73.72,74.04,73.65,73.85,125700.0,54.4179,54.6541,54.3662,54.5138,125700.0
2011-05-23 10:30:00,73.88,74.22,73.8,73.95,74400.0,54.536,54.787,54.4769,54.5876,74400.0
2011-05-23 11:00:00,73.95,74.18,73.83,74.02,61100.0,54.5876,54.7574,54.4991,54.6393,61100.0
2011-05-23 11:30:00,74.03,74.05,73.68,73.88,99500.0,54.6467,54.6615,54.3883,54.536,99500.0
2011-05-23 12:00:00,73.87,74.07,73.8,74.07,46100.0,54.5286,54.6762,54.4769,54.6762,46100.0
2011-05-23 12:30:00,74.07,74.24,73.94,74.23,43400.0,54.6762,54.8017,54.5803,54.7943,43400.0
2011-05-23 13:00:00,74.23,74.26,73.98,74.1,49600.0,54.7943,54.8165,54.6098,54.6984,49600.0
2011-05-23 13:30:00,74.08,74.64,74.04,74.56,95900.0,54.6836,55.097,54.6541,55.0379,95900.0
2011-05-23 14:00:00,74.56,74.78,74.49,74.74,93100.0,55.0379,55.2003,54.9863,55.1708,93100.0
2011-05-23 14:30:00,74.72,75.02,74.71,74.82,156000.0,55.156,55.3775,55.1487,55.2299,156000.0
2011-05-23 15:00:00,74.81,74.89,74.69,74.74,159100.0,55.2225,55.2815,55.1339,55.1708,159100.0
2011-05-23 15:30:00,74.75,74.8,74.56,74.64,445800.0,55.1782,55.2151,55.0379,55.097,445800.0
2011-05-24 09:30:00,74.84,74.9,74.12,74.81,100200.0,55.2446,55.2889,54.7131,55.2225,100200.0
2011-05-24 10:00:00,74.8,75.25,74.67,74.87,119900.0,55.2151,55.5473,55.1191,55.2668,119900.0
2011-05-24 10:30:00,74.87,74.91,74.5,74.55,92000.0,55.2668,55.2963,54.9936,55.0306,92000.0
2011-05-24 11:00:00,74.56,74.88,74.5,74.7,58500.0,55.0379,55.2741,54.9936,55.1413,58500.0
2011-05-24 11:30:00,74.68,74.87,74.49,74.49,58500.0,55.1265,55.2668,54.9863,54.9863,58500.0
2011-05-24 12:00:00,74.5,74.74,74.33,74.47,69400.0,54.9936,55.1708,54.8682,54.9715,69400.0
2011-05-24 12:30:00,74.43,74.57,74.28,74.46,47000.0,54.942,55.0453,54.8312,54.9641,47000.0
2011-05-24 13:00:00,74.48,74.57,74.34,74.48,49400.0,54.9789,55.0453,54.8755,54.9789,49400.0
2011-05-24 13:30:00,74.48,74.64,74.26,74.52,114800.0,54.9789,55.097,54.8165,55.0084,114800.0
2011-05-24 14:00:00,74.53,74.82,74.47,74.79,64900.0,55.0158,55.2299,54.9715,55.2077,64900.0
2011-05-24 14:30:00,74.8,74.82,74.62,74.8,61600.0,55.2151,55.2299,55.0822,55.2151,61600.0
2011-05-24 15:00:00,74.77,74.87,74.62,74.63,100200.0,55.1929,55.2668,55.0822,55.0896,100200.0
2011-05-24 15:30:00,74.62,74.9,74.55,74.78,410700.0,55.0822,55.2889,55.0306,55.2003,410700.0
2011-05-25 09:30:00,73.66,74.5,72.96,74.16,321200.0,54.5011,55.1227,53.9832,54.8711,321200.0
2011-05-25 10:00:00,74.18,74.4,73.7,73.96,140200.0,54.8859,55.0487,54.5307,54.7231,140200.0
2011-05-25 10:30:00,73.99,74.19,73.65,73.67,124100.0,54.7453,54.8933,54.4937,54.5085,124100.0
2011-05-25 11:00:00,73.67,73.96,73.63,73.87,83700.0,54.5085,54.7231,54.479,54.6565,83700.0
2011-05-25 11:30:00,73.86,74.29,73.8,74.08,100600.0,54.6491,54.9673,54.6047,54.8119,100600.0
2011-05-25 12:00:00,74.09,74.32,74.01,74.16,54600.0,54.8193,54.9895,54.7601,54.8711,54600.0
2011-05-25 12:30:00,74.18,74.26,74.02,74.22,41200.0,54.8859,54.9451,54.7675,54.9155,41200.0
2011-05-25 13:00:00,74.23,74.48,73.96,73.96,94200.0,54.9229,55.1079,54.7231,54.7231,94200.0
2011-05-25 13:30:00,73.98,74.27,73.98,74.12,38000.0,54.7379,54.9525,54.7379,54.8415,38000.0
2011-05-25 14:00:00,74.13,74.22,74.03,74.19,101900.0,54.8489,54.9155,54.7749,54.8933,101900.0
2011-05-25 14:30:00,74.2,74.47,74.17,74.47,50900.0,54.9007,55.1005,54.8785,55.1005,50900.0
2011-05-25 15:00:00,74.49,74.98,74.43,74.76,95500.0,55.1153,55.4778,55.0709,55.315,95500.0
2011-05-25 15:30:00,74.76,74.83,74.57,74.59,358700.0,55.315,55.3668,55.1745,55.1893,358700.0
2011-05-26 09:30:00,74.4,75.1,74.08,74.47,153900.0,55.0487,55.5666,54.8119,55.1005,153900.0
2011-05-26 10:00:00,74.49,75.0,74.47,74.91,194500.0,55.1153,55.4926,55.1005,55.426,194500.0
2011-05-26 10:30:00,74.91,75.41,74.8,74.84,188300.0,55.426,55.796,55.3446,55.3742,188300.0
2011-05-26 11:00:00,74.85,74.97,74.69,74.9,65800.0,55.3816,55.4704,55.2632,55.4186,65800.0
2011-05-26 11:30:00,74.9,74.92,74.78,74.89,100500.0,55.4186,55.4334,55.3298,55.4112,100500.0
2011-05-26 12:00:00,74.89,74.92,74.75,74.9,79600.0,55.4112,55.4334,55.3076,55.4186,79600.0
2011-05-26 12:30:00,74.9,75.26,74.75,75.24,113000.0,55.4186,55.685,55.3076,55.6702,113000.0
2011-05-26 13:00:00,75.26,75.8,75.23,75.56,122300.0,55.685,56.0845,55.6628,55.907,122300.0
2011-05-26 13:30:00,75.58,75.68,75.49,75.54,59800.0,55.9218,55.9957,55.8552,55.8922,59800.0
2011-05-26 14:00:00,75.53,75.67,75.46,75.57,67700.0,55.8848,55.9884,55.833,55.9144,67700.0
2011-05-26 14:30:00,75.58,75.67,75.47,75.62,64000.0,55.9218,55.9884,55.8404,55.9514,64000.0
2011-05-26 15:00:00,75.63,75.63,75.38,75.56,69800.0,55.9588,55.9588,55.7738,55.907,69800.0
2011-05-26 15:30:00,75.55,75.79,75.52,75.77,325600.0,55.8996,56.0771,55.8774,56.0623,325600.0
2011-05-27 09:30:00,75.76,76.77,75.6,76.77,173800.0,56.0549,56.8022,55.9366,56.8022,173800.0
2011-05-27 10:00:00,76.75,76.9,76.32,76.9,204900.0,56.7874,56.8984,56.4693,56.8984,204900.0
2011-05-27 10:30:00,76.9,77.09,76.46,76.99,136700.0,56.8984,57.039,56.5729,56.965,136700.0
2011-05-27 11:00:00,76.98,77.07,76.71,76.76,54500.0,56.9576,57.0242,56.7578,56.7948,54500.0
2011-05-27 11:30:00,76.73,76.94,76.58,76.75,37100.0,56.7726,56.928,56.6617,56.7874,37100.0
2011-05-27 12:00:00,76.74,76.77,76.39,76.56,36500.0,56.78,56.8022,56.5211,56.6469,36500.0
2011-05-27 12:30:00,76.57,76.62,76.44,76.52,28700.0,56.6543,56.6913,56.5581,56.6173,28700.0
2011-05-27 13:00:00,76.5,76.56,76.47,76.55,28800.0,56.6025,56.6469,56.5803,56.6395,28800.0
2011-05-27 13:30:00,76.56,76.59,76.46,76.46,87100.0,56.6469,56.6691,56.5729,56.5729,87100.0
2011-05-27 14:00:00,76.46,76.5,76.29,76.41,31800.0,56.5729,56.6025,56.4471,56.5359,31800.0
2011-05-27 14:30:00,76.42,76.42,76.16,76.33,42000.0,56.5433,56.5433,56.3509,56.4767,42000.0
2011-05-27 15:00:00,76.32,76.37,76.16,76.35,53900.0,56.4693,56.5063,56.3509,56.4915,53900.0
2011-05-27 15:30:00,76.36,76.49,76.25,76.36,175000.0,56.4989,56.5951,56.4175,56.4989,175000.0
2011-05-31 09:30:00,77.16,77.65,77.03,77.11,206900.0,57.0908,57.4534,56.9946,57.0538,206900.0
2011-05-31 10:00:00,77.04,77.48,76.69,77.17,256500.0,57.002,57.3276,56.7431,57.0982,256500.0
2011-05-31 10:30:00,77.18,77.18,76.56,76.62,94900.0,57.1056,57.1056,56.6469,56.6913,94900.0
2011-05-31 11:00:00,76.61,76.79,76.52,76.61,47500.0,56.6839,56.817,56.6173,56.6839,47500.0
2011-05-31 11:30:00,76.64,76.74,76.46,76.46,41300.0,56.7061,56.78,56.5729,56.5729,41300.0
2011-05-31 12:00:00,76.46,76.63,76.36,76.58,45000.0,56.5729,56.6987,56.4989,56.6617,45000.0
2011-05-31 12:30:00,76.57,76.6,76.4,76.58,52700.0,56.6543,56.6765,56.5285,56.6617,52700.0
2011-05-31 13:00:00,76.57,76.8,76.57,76.57,48900.0,56.6543,56.8244,56.6543,56.6543,48900.0
2011-05-31 13:30:00,76.57,76.69,76.33,76.34,69500.0,56.6543,56.7431,56.4767,56.4841,69500.0
2011-05-31 14:00:00,76.34,76.34,75.92,75.94,154800.0,56.4841,56.4841,56.1733,56.1881,154800.0
2011-05-31 14:30:00,75.94,75.99,75.58,75.77,181800.0,56.1881,56.2251,55.9218,56.0623,181800.0
2011-05-31 15:00:00,75.77,75.77,75.32,75.4,231800.0,56.0623,56.0623,55.7294,55.7886,231800.0
2011-05-31 15:30:00,75.41,75.81,75.19,75.81,374700.0,55.796,56.0919,55.6332,56.0919,374700.0
2011-06-01 09:30:00,75.72,75.86,75.0,75.7,177100.0,56.0253,56.1289,55.4926,56.0105,177100.0
2011-06-01 10:00:00,75.69,75.82,75.27,75.34,173500.0,56.0031,56.0993,55.6924,55.7442,173500.0
2011-06-01 10:30:00,75.34,75.5,75.07,75.5,113500.0,55.7442,55.8626,55.5444,55.8626,113500.0
2011-06-01 11:00:00,75.52,75.73,75.05,75.5,126100.0,55.8774,56.0327,55.5296,55.8626,126100.0
2011-06-01 11:30:00,75.5,75.62,75.27,75.27,61400.0,55.8626,55.9514,55.6924,55.6924,61400.0
2011-06-01 12:00:00,75.26,75.51,75.22,75.32,104800.0,55.685,55.87,55.6554,55.7294,104800.0
2011-06-01 12:30:00,75.29,75.4,74.79,74.89,86500.0,55.7072,55.7886,55.3372,55.4112,86500.0
2011-06-01 13:00:00,74.91,75.1,74.53,74.62,101400.0,55.426,55.5666,55.1449,55.2115,101400.0
2011-06-01 13:30:00,74.62,75.02,74.5,75.0,125600.0,55.2115,55.5074,55.1227,55.4926,125600.0
2011-06-01 14:00:00,74.99,75.07,74.64,74.65,73800.0,55.4852,55.5444,55.2263,55.2337,73800.0
2011-06-01 14:30:00,74.63,74.97,74.5,74.69,152600.0,55.2189,55.4704,55.1227,55.2632,152600.0
2011-06-01 15:00:00,74.68,74.93,74.51,74.52,186800.0,55.2558,55.4408,55.1301,55.1375,186800.0
2011-06-01 15:30:00,74.53,74.56,74.18,74.27,448600.0,55.1449,55.1671,54.8859,54.9525,448600.0
2011-06-02 09:30:00,73.87,74.24,73.01,73.51,218700.0,54.6565,54.9303,54.0202,54.3902,218700.0
2011-06-02 10:00:00,73.47,73.79,73.28,73.65,192200.0,54.3606,54.5973,54.22,54.4937,192200.0
2011-06-02 10:30:00,73.68,74.22,73.62,74.05,72700.0,54.5159,54.9155,54.4716,54.7897,72700.0
2011-06-02 11:00:00,74.07,74.11,73.48,73.48,61900.0,54.8045,54.8341,54.368,54.368,61900.0
2011-06-02 11:30:00,73.54,73.55,72.76,73.11,93200.0,54.4124,54.4198,53.8352,54.0942,93200.0
2011-06-02 12:00:00,73.14,73.25,72.93,73.06,88400.0,54.1164,54.1978,53.961,54.0572,88400.0
2011-06-02 12:30:00,73.06,73.25,72.95,73.17,106100.0,54.0572,54.1978,53.9758,54.1386,106100.0
2011-06-02 13:00:00,73.16,73.36,73.15,73.26,52300.0,54.1312,54.2792,54.1238,54.2052,52300.0
2011-06-02 13:30:00,73.24,73.45,73.05,73.45,125100.0,54.1904,54.3458,54.0498,54.3458,125100.0
2011-06-02 14:00:00,73.44,73.97,73.44,73.66,124700.0,54.3384,54.7305,54.3384,54.5011,124700.0
2011-06-02 14:30:00,73.65,74.04,73.55,74.03,64100.0,54.4937,54.7823,54.4198,54.7749,64100.0
2011-06-02 15:00:00,74.01,74.38,73.91,73.95,173400.0,54.7601,55.0339,54.6861,54.7157,173400.0
2011-06-02 15:30:00,73.95,74.11,73.83,73.96,223500.0,54.7157,54.8341,54.6269,54.7231,223500.0
2011-06-03 09:30:00,72.91,73.48,72.38,73.3,254400.0,53.9462,54.368,53.5541,54.2348,254400.0
2011-06-03 10:00:00,73.34,74.12,73.29,74.12,276400.0,54.2644,54.8415,54.2274,54.8415,276400.0
2011-06-03 10:30:00,74.13,74.72,73.88,73.93,197700.0,54.8489,55.2854,54.6639,54.7009,197700.0
2011-06-03 11:00:00,73.95,74.06,73.4,73.64,138400.0,54.7157,54.7971,54.3088,54.4864,138400.0
2011-06-03 11:30:00,73.63,73.69,73.1,73.43,104700.0,54.479,54.5233,54.0868,54.331,104700.0
2011-06-03 12:00:00,73.44,73.61,73.2,73.39,55100.0,54.3384,54.4642,54.1608,54.3014,55100.0
2011-06-03 12:30:00,73.39,73.64,73.33,73.4,48200.0,54.3014,54.4864,54.257,54.3088,48200.0
2011-06-03 13:00:00,73.41,73.55,73.37,73.44,31500.0,54.3162,54.4198,54.2866,54.3384,31500.0
2011-06-03 13:30:00,73.45,73.46,73.16,73.2,21100.0,54.3458,54.3532,54.1312,54.1608,21100.0
2011-06-03 14:00:00,73.18,73.28,72.88,73.1,232200.0,54.146,54.22,53.924,54.0868,232200.0
2011-06-03 14:30:00,73.07,73.14,72.72,72.73,56700.0,54.0646,54.1164,53.8056,53.813,56700.0
2011-06-03 15:00:00,72.73,72.84,72.46,72.58,155600.0,53.813,53.8944,53.6133,53.7021,155600.0
2011-06-03 15:30:00,72.58,72.8,72.36,72.45,366500.0,53.7021,53.8648,53.5393,53.6059,366500.0
2011-06-06 09:30:00,72.36,72.54,71.39,71.64,301100.0,53.5393,53.6725,52.8216,53.0065,301100.0
2011-06-06 10:00:00,71.65,71.66,70.75,71.61,341200.0,53.0139,53.0213,52.348,52.9844,341200.0
2011-06-06 10:30:00,71.61,71.72,71.17,71.41,210200.0,52.9844,53.0657,52.6588,52.8364,210200.0
2011-06-06 11:00:00,71.38,71.86,71.31,71.65,107000.0,52.8142,53.1693,52.7624,53.0139,107000.0
2011-06-06 11:30:00,71.64,71.72,71.1,71.1,151000.0,53.0065,53.0657,52.607,52.607,151000.0
2011-06-06 12:00:00,71.12,71.18,70.9,71.0,163300.0,52.6218,52.6662,52.459,52.533,163300.0
2011-06-06 12:30:00,70.98,71.11,70.87,70.99,89700.0,52.5182,52.6144,52.4368,52.5256,89700.0
2011-06-06 13:00:00,70.99,71.38,70.94,71.27,261600.0,52.5256,52.8142,52.4886,52.7328,261600.0
2011-06-06 13:30:00,71.3,71.42,71.02,71.23,138600.0,52.755,52.8438,52.5478,52.7032,138600.0
2011-06-06 14:00:00,71.21,71.54,71.19,71.46,139800.0,52.6884,52.9326,52.6736,52.8734,139800.0
2011-06-06 14:30:00,71.45,71.51,70.97,71.03,91200.0,52.866,52.9104,52.5108,52.5552,91200.0
2011-06-06 15:00:00,71.05,71.16,70.72,70.72,138900.0,52.57,52.6514,52.3258,52.3258,138900.0
2011-06-06 15:30:00,70.74,70.91,70.41,70.45,568700.0,52.3406,52.4664,52.0965,52.1261,568700.0
2011-06-07 09:30:00,70.86,71.48,70.7,70.81,296400.0,52.4294,52.8882,52.311,52.3924,296400.0
2011-06-07 10:00:00,70.83,71.3,70.65,70.72,247500.0,52.4072,52.755,52.274,52.3258,247500.0
2011-06-07 10:30:00,70.72,71.07,70.64,70.93,119000.0,52.3258,52.5848,52.2666,52.4812,119000.0
2011-06-07 11:00:00,70.9,71.06,70.75,70.83,156400.0,52.459,52.5774,52.348,52.4072,156400.0
2011-06-07 11:30:00,70.78,70.78,70.07,70.23,196200.0,52.3702,52.3702,51.8449,51.9633,196200.0
2011-06-07 12:00:00,70.25,70.51,70.17,70.27,93600.0,51.9781,52.1705,51.9189,51.9929,93600.0
2011-06-07 12:30:00,70.27,70.3,69.9,70.06,179000.0,51.9929,52.0151,51.7191,51.8375,179000.0
2011-06-07 13:00:00,70.05,70.26,70.0,70.21,124700.0,51.8301,51.9855,51.7931,51.9485,124700.0
2011-06-07 13:30:00,70.21,70.3,70.18,70.3,91600.0,51.9485,52.0151,51.9263,52.0151,91600.0
2011-06-07 14:00:00,70.3,70.48,70.28,70.31,127100.0,52.0151,52.1483,52.0003,52.0225,127100.0
2011-06-07 14:30:00,70.31,70.38,70.21,70.22,86300.0,52.0225,52.0743,51.9485,51.9559,86300.0
2011-06-07 15:00:00,70.25,70.34,70.2,70.27,186700.0,51.9781,52.0447,51.9411,51.9929,186700.0
2011-06-07 15:30:00,70.27,70.4,69.8,69.88,446400.0,51.9929,52.0891,51.6451,51.7043,446400.0
2011-06-08 09:30:00,68.57,69.15,66.36,66.77,2805200.0,50.735,51.1642,49.0999,49.4032,2805200.0
2011-06-08 10:00:00,66.77,67.95,66.44,67.84,1346300.0,49.4032,50.2763,49.1591,50.1949,1346300.0
2011-06-08 10:30:00,67.87,67.94,67.25,67.41,471200.0,50.2171,50.2689,49.7584,49.8768,471200.0
2011-06-08 11:00:00,67.42,67.57,66.62,66.65,300900.0,49.8842,49.9951,49.2922,49.3144,300900.0
2011-06-08 11:30:00,66.66,67.06,66.66,66.76,215600.0,49.3218,49.6178,49.3218,49.3958,215600.0
2011-06-08 12:00:00,66.76,66.78,65.75,65.86,455700.0,49.3958,49.4106,48.6485,48.7299,455700.0
2011-06-08 12:30:00,65.86,66.35,65.7,66.35,322400.0,48.7299,49.0925,48.6115,49.0925,322400.0
2011-06-08 13:00:00,66.37,66.88,66.36,66.88,224700.0,49.1073,49.4846,49.0999,49.4846,224700.0
2011-06-08 13:30:00,66.87,66.93,66.22,66.42,250600.0,49.4772,49.5216,48.9963,49.1443,250600.0
2011-06-08 14:00:00,66.41,66.58,65.9,66.1,491200.0,49.1369,49.2626,48.7595,48.9075,491200.0
2011-06-08 14:30:00,66.11,66.74,66.11,66.35,496300.0,48.9149,49.381,48.9149,49.0925,496300.0
2011-06-08 15:00:00,66.35,66.39,65.9,65.91,337800.0,49.0925,49.1221,48.7595,48.7669,337800.0
2011-06-08 15:30:00,65.92,66.43,65.71,66.3,937800.0,48.7743,49.1517,48.6189,49.0555,937800.0
2011-06-09 09:30:00,66.61,66.95,65.86,66.95,423200.0,49.2848,49.5364,48.7299,49.5364,423200.0
2011-06-09 10:00:00,66.91,67.17,66.56,66.7,323300.0,49.5068,49.6992,49.2478,49.3514,323300.0
2011-06-09 10:30:00,66.72,67.13,66.72,66.84,216200.0,49.3662,49.6696,49.3662,49.455,216200.0
2011-06-09 11:00:00,66.85,67.18,66.8,66.95,177800.0,49.4624,49.7066,49.4254,49.5364,177800.0
2011-06-09 11:30:00,66.94,67.2,66.93,66.94,131300.0,49.529,49.7214,49.5216,49.529,131300.0
2011-06-09 12:00:00,66.96,67.25,66.74,66.81,237500.0,49.5438,49.7584,49.381,49.4328,237500.0
2011-06-09 12:30:00,66.8,66.89,66.5,66.69,186400.0,49.4254,49.492,49.2035,49.344,186400.0
2011-06-09 13:00:00,66.72,66.8,66.57,66.75,88000.0,49.3662,49.4254,49.2552,49.3884,88000.0
2011-06-09 13:30:00,66.75,66.93,66.57,66.83,71400.0,49.3884,49.5216,49.2552,49.4476,71400.0
2011-06-09 14:00:00,66.82,67.1,66.76,67.0,89800.0,49.4402,49.6474,49.3958,49.5734,89800.0
2011-06-09 14:30:00,67.01,67.35,66.94,67.19,194600.0,49.5808,49.8324,49.529,49.714,194600.0
2011-06-09 15:00:00,67.19,67.21,66.96,67.0,138300.0,49.714,49.7288,49.5438,49.5734,138300.0
2011-06-09 15:30:00,67.01,67.02,66.59,66.63,517300.0,49.5808,49.5882,49.27,49.2996,517300.0
2011-06-10 09:30:00,66.39,66.7,66.01,66.35,230200.0,49.1221,49.3514,48.8409,49.0925,230200.0
2011-06-10 10:00:00,66.34,66.36,65.81,66.05,156000.0,49.0851,49.0999,48.6929,48.8705,156000.0
2011-06-10 10:30:00,66.05,66.17,65.61,65.62,135500.0,48.8705,48.9593,48.5449,48.5523,135500.0
2011-06-10 11:00:00,65.62,65.63,64.97,65.47,238100.0,48.5523,48.5597,48.0714,48.4414,238100.0
2011-06-10 11:30:00,65.44,65.62,65.29,65.41,125700.0,48.4192,48.5523,48.3082,48.397,125700.0
2011-06-10 12:00:00,65.4,65.58,65.23,65.34,61800.0,48.3896,48.5227,48.2638,48.3452,61800.0
2011-06-10 12:30:00,65.34,65.52,65.15,65.43,113000.0,48.3452,48.4783,48.2046,48.4118,113000.0
2011-06-10 13:00:00,65.41,65.41,64.9,65.4,160800.0,48.397,48.397,48.0196,48.3896,160800.0
2011-06-10 13:30:00,65.4,65.45,65.04,65.04,93000.0,48.3896,48.4266,48.1232,48.1232,93000.0
2011-06-10 14:00:00,65.06,65.48,65.04,65.33,140000.0,48.138,48.4488,48.1232,48.3378,140000.0
2011-06-10 14:30:00,65.36,65.93,65.32,65.92,142200.0,48.36,48.7817,48.3304,48.7743,142200.0
2011-06-10 15:00:00,65.92,65.96,65.58,65.62,135300.0,48.7743,48.8039,48.5227,48.5523,135300.0
2011-06-10 15:30:00,65.65,65.69,64.99,65.11,361900.0,48.5745,48.6041,48.0862,48.175,361900.0
2011-06-13 09:30:00,65.41,66.3,65.33,65.79,242500.0,48.397,49.0555,48.3378,48.6781,242500.0
2011-06-13 10:00:00,65.77,65.87,65.09,65.46,179100.0,48.6633,48.7373,48.1602,48.434,179100.0
2011-06-13 10:30:00,65.43,65.45,64.68,64.74,135400.0,48.4118,48.4266,47.8568,47.9012,135400.0
2011-06-13 11:00:00,64.79,65.09,64.58,64.92,183900.0,47.9382,48.1602,47.7828,48.0344,183900.0
2011-06-13 11:30:00,64.92,65.04,64.7,64.7,139800.0,48.0344,48.1232,47.8716,47.8716,139800.0
2011-06-13 12:00:00,64.71,64.88,64.64,64.73,58400.0,47.879,48.0048,47.8272,47.8938,58400.0
2011-06-13 12:30:00,64.77,64.89,64.68,64.7,88800.0,47.9234,48.0122,47.8568,47.8716,88800.0
2011-06-13 13:00:00,64.7,65.14,64.41,65.13,128300.0,47.8716,48.1972,47.6571,48.1898,128300.0
2011-06-13 13:30:00,65.1,65.61,65.08,65.6,125200.0,48.1676,48.5449,48.1528,48.5375,125200.0
2011-06-13 14:00:00,65.59,65.93,65.5,65.55,208800.0,48.5301,48.7817,48.4636,48.5005,208800.0
2011-06-13 14:30:00,65.55,65.55,65.21,65.37,222800.0,48.5005,48.5005,48.249,48.3674,222800.0
2011-06-13 15:00:00,65.39,65.85,65.34,65.84,210300.0,48.3822,48.7225,48.3452,48.7151,210300.0
2011-06-13 15:30:00,65.83,65.84,65.51,65.59,328800.0,48.7077,48.7151,48.471,48.5301,328800.0
2011-06-14 09:30:00,66.33,67.19,66.21,66.64,325800.0,49.0777,49.714,48.9889,49.307,325800.0
2011-06-14 10:00:00,66.64,67.06,66.63,66.84,254600.0,49.307,49.6178,49.2996,49.455,254600.0
2011-06-14 10:30:00,66.85,67.12,66.81,66.99,185400.0,49.4624,49.6622,49.4328,49.566,185400.0
2011-06-14 11:00:00,66.99,67.12,66.77,66.86,104200.0,49.566,49.6622,49.4032,49.4698,104200.0
2011-06-14 11:30:00,66.86,67.16,66.85,67.16,155600.0,49.4698,49.6918,49.4624,49.6918,155600.0
2011-06-14 12:00:00,67.16,67.4,67.16,67.37,99900.0,49.6918,49.8694,49.6918,49.8472,99900.0
2011-06-14 12:30:00,67.36,67.62,67.27,67.54,154800.0,49.8398,50.0321,49.7732,49.973,154800.0
2011-06-14 13:00:00,67.55,67.61,67.45,67.48,212500.0,49.9804,50.0247,49.9064,49.9286,212500.0
2011-06-14 13:30:00,67.48,67.68,67.41,67.52,157000.0,49.9286,50.0765,49.8768,49.9582,157000.0
2011-06-14 14:00:00,67.53,67.6,67.3,67.32,133500.0,49.9656,50.0173,49.7954,49.8102,133500.0
2011-06-14 14:30:00,67.31,67.38,67.21,67.27,101300.0,49.8028,49.8546,49.7288,49.7732,101300.0
2011-06-14 15:00:00,67.28,67.54,67.2,67.51,181400.0,49.7806,49.973,49.7214,49.9508,181400.0
2011-06-14 15:30:00,67.52,67.53,67.28,67.34,445200.0,49.9582,49.9656,49.7806,49.825,445200.0
2011-06-15 09:30:00,66.51,67.06,65.6,66.82,243000.0,49.2109,49.6178,48.5375,49.4402,243000.0
2011-06-15 10:00:00,66.82,67.19,66.67,66.86,255700.0,49.4402,49.714,49.3292,49.4698,255700.0
2011-06-15 10:30:00,66.86,67.06,66.7,66.84,113500.0,49.4698,49.6178,49.3514,49.455,113500.0
2011-06-15 11:00:00,66.86,66.95,66.55,66.64,107300.0,49.4698,49.5364,49.2404,49.307,107300.0
2011-06-15 11:30:00,66.64,66.66,65.87,66.07,241700.0,49.307,49.3218,48.7373,48.8853,241700.0
2011-06-15 12:00:00,66.07,66.21,65.55,65.85,86000.0,48.8853,48.9889,48.5005,48.7225,86000.0
2011-06-15 12:30:00,65.86,66.1,65.6,65.68,77600.0,48.7299,48.9075,48.5375,48.5967,77600.0
2011-06-15 13:00:00,65.7,65.87,65.19,65.21,196900.0,48.6115,48.7373,48.2342,48.249,196900.0
2011-06-15 13:30:00,65.23,65.41,65.11,65.36,109300.0,48.2638,48.397,48.175,48.36,109300.0
2011-06-15 14:00:00,65.39,65.64,65.29,65.34,99700.0,48.3822,48.5671,48.3082,48.3452,99700.0
2011-06-15 14:30:00,65.35,65.72,65.3,65.4,94400.0,48.3526,48.6263,48.3156,48.3896,94400.0
2011-06-15 15:00:00,65.36,65.51,65.22,65.5,94200.0,48.36,48.471,48.2564,48.4636,94200.0
2011-06-15 15:30:00,65.5,65.63,65.39,65.39,221000.0,48.4636,48.5597,48.3822,48.3822,221000.0
2011-06-16 09:30:00,65.39,65.64,64.15,64.17,298800.0,48.3822,48.5671,47.4647,47.4795,298800.0
2011-06-16 10:00:00,64.19,65.01,63.69,64.14,453400.0,47.4943,48.101,47.1243,47.4573,453400.0
2011-06-16 10:30:00,64.14,64.55,64.12,64.25,197900.0,47.4573,47.7606,47.4425,47.5387,197900.0
2011-06-16 11:00:00,64.26,64.32,63.79,63.8,293000.0,47.5461,47.5905,47.1983,47.2057,293000.0
2011-06-16 11:30:00,63.84,64.14,63.81,63.99,181600.0,47.2353,47.4573,47.2131,47.3463,181600.0
2011-06-16 12:00:00,63.98,64.02,63.81,63.99,132600.0,47.3389,47.3685,47.2131,47.3463,132600.0
2011-06-16 12:30:00,63.99,64.18,63.94,64.04,100300.0,47.3463,47.4869,47.3093,47.3833,100300.0
2011-06-16 13:00:00,64.04,64.16,63.99,64.06,162700.0,47.3833,47.4721,47.3463,47.3981,162700.0
2011-06-16 13:30:00,64.06,64.1,63.47,63.48,182900.0,47.3981,47.4277,46.9616,46.969,182900.0
2011-06-16 14:00:00,63.49,63.63,63.11,63.26,254700.0,46.9763,47.0799,46.6952,46.8062,254700.0
2011-06-16 14:30:00,63.25,63.26,62.46,62.87,432800.0,46.7988,46.8062,46.2143,46.5176,432800.0
2011-06-16 15:00:00,62.87,63.58,62.85,63.57,305600.0,46.5176,47.0429,46.5028,47.0355,305600.0
2011-06-16 15:30:00,63.56,63.95,63.51,63.88,469400.0,47.0281,47.3167,46.9911,47.2649,469400.0
2011-06-17 09:30:00,64.43,65.61,64.43,65.57,480900.0,47.6719,48.5449,47.6719,48.5153,480900.0
2011-06-17 10:00:00,65.58,66.15,65.18,65.36,366900.0,48.5227,48.9445,48.2268,48.36,366900.0
2011-06-17 10:30:00,65.39,65.6,65.1,65.14,172800.0,48.3822,48.5375,48.1676,48.1972,172800.0
2011-06-17 11:00:00,65.15,65.27,65.0,65.22,232900.0,48.2046,48.2934,48.0936,48.2564,232900.0
2011-06-17 11:30:00,65.25,65.83,65.11,65.81,149300.0,48.2786,48.7077,48.175,48.6929,149300.0
2011-06-17 12:00:00,65.83,65.85,65.25,65.4,155300.0,48.7077,48.7225,48.2786,48.3896,155300.0
2011-06-17 12:30:00,65.4,65.66,65.1,65.42,188700.0,48.3896,48.5819,48.1676,48.4044,188700.0
2011-06-17 13:00:00,65.43,65.47,64.97,65.22,180000.0,48.4118,48.4414,48.0714,48.2564,180000.0
2011-06-17 13:30:00,65.24,65.61,65.24,65.59,132000.0,48.2712,48.5449,48.2712,48.5301,132000.0
2011-06-17 14:00:00,65.55,65.96,65.5,65.96,112400.0,48.5005,48.8039,48.4636,48.8039,112400.0
2011-06-17 14:30:00,65.98,66.0,65.59,65.63,88800.0,48.8187,48.8335,48.5301,48.5597,88800.0
2011-06-17 15:00:00,65.64,65.78,65.25,65.25,202300.0,48.5671,48.6707,48.2786,48.2786,202300.0
2011-06-17 15:30:00,65.25,65.65,65.16,65.46,376700.0,48.2786,48.5745,48.212,48.434,376700.0
2011-06-20 09:30:00,65.24,65.64,64.64,65.64,232000.0,48.2712,48.5671,47.8272,48.5671,232000.0
2011-06-20 10:00:00,65.64,66.09,65.26,65.35,202000.0,48.5671,48.9001,48.286,48.3526,202000.0
2011-06-20 10:30:00,65.36,66.15,65.32,66.0,167200.0,48.36,48.9445,48.3304,48.8335,167200.0
2011-06-20 11:00:00,65.97,66.32,65.91,66.17,150500.0,48.8113,49.0703,48.7669,48.9593,150500.0
2011-06-20 11:30:00,66.17,66.76,66.03,66.7,158100.0,48.9593,49.3958,48.8557,49.3514,158100.0
2011-06-20 12:00:00,66.71,66.74,66.31,66.46,103400.0,49.3588,49.381,49.0629,49.1739,103400.0
2011-06-20 12:30:00,66.43,66.59,66.41,66.47,54400.0,49.1517,49.27,49.1369,49.1813,54400.0
2011-06-20 13:00:00,66.45,66.51,66.16,66.22,78900.0,49.1665,49.2109,48.9519,48.9963,78900.0
2011-06-20 13:30:00,66.21,66.29,66.0,66.08,107700.0,48.9889,49.0481,48.8335,48.8927,107700.0
2011-06-20 14:00:00,66.07,66.21,66.06,66.19,84700.0,48.8853,48.9889,48.8779,48.9741,84700.0
2011-06-20 14:30:00,66.19,66.49,66.17,66.45,118400.0,48.9741,49.1961,48.9593,49.1665,118400.0
2011-06-20 15:00:00,66.43,66.45,66.13,66.15,150700.0,49.1517,49.1665,48.9297,48.9445,150700.0
2011-06-20 15:30:00,66.18,66.53,66.1,66.38,246900.0,48.9667,49.2257,48.9075,49.1147,246900.0
2011-06-21 09:30:00,67.14,67.89,66.92,67.81,646400.0,49.677,50.2319,49.5142,50.1727,646400.0
2011-06-21 10:00:00,67.82,68.24,67.73,68.05,232300.0,50.1801,50.4909,50.1135,50.3503,232300.0
2011-06-21 10:30:00,68.07,68.58,67.98,68.32,196300.0,50.3651,50.7424,50.2985,50.5501,196300.0
2011-06-21 11:00:00,68.31,68.74,68.27,68.52,167400.0,50.5427,50.8608,50.5131,50.6981,167400.0
2011-06-21 11:30:00,68.52,68.56,68.01,68.05,172000.0,50.6981,50.7277,50.3207,50.3503,172000.0
2011-06-21 12:00:00,68.05,68.2,68.0,68.05,89700.0,50.3503,50.4613,50.3133,50.3503,89700.0
2011-06-21 12:30:00,68.06,68.26,67.87,68.13,180400.0,50.3577,50.5057,50.2171,50.4095,180400.0
2011-06-21 13:00:00,68.16,68.19,67.77,67.78,70600.0,50.4317,50.4539,50.1431,50.1505,70600.0
2011-06-21 13:30:00,67.8,67.97,67.46,67.48,176900.0,50.1653,50.2911,49.9138,49.9286,176900.0
2011-06-21 14:00:00,67.48,67.91,67.45,67.88,89800.0,49.9286,50.2467,49.9064,50.2245,89800.0
2011-06-21 14:30:00,67.89,68.19,67.81,68.07,137900.0,50.2319,50.4539,50.1727,50.3651,137900.0
2011-06-21 15:00:00,68.06,68.06,67.73,67.75,122500.0,50.3577,50.3577,50.1135,50.1283,122500.0
2011-06-21 15:30:00,67.75,68.03,67.65,67.93,256700.0,50.1283,50.3355,50.0543,50.2615,256700.0
2011-06-22 09:30:00,67.39,67.8,66.64,66.67,239200.0,49.862,50.1653,49.307,49.3292,239200.0
2011-06-22 10:00:00,66.67,67.07,66.22,66.75,243000.0,49.3292,49.6252,48.9963,49.3884,243000.0
2011-06-22 10:30:00,66.74,67.37,66.61,67.29,121800.0,49.381,49.8472,49.2848,49.788,121800.0
2011-06-22 11:00:00,67.28,67.3,66.82,66.87,118700.0,49.7806,49.7954,49.4402,49.4772,118700.0
2011-06-22 11:30:00,66.89,66.94,66.69,66.77,71100.0,49.492,49.529,49.344,49.4032,71100.0
2011-06-22 12:00:00,66.75,66.92,66.47,66.5,92600.0,49.3884,49.5142,49.1813,49.2035,92600.0
2011-06-22 12:30:00,66.54,66.62,66.15,66.62,139000.0,49.233,49.2922,48.9445,49.2922,139000.0
2011-06-22 13:00:00,66.63,66.63,66.38,66.45,89500.0,49.2996,49.2996,49.1147,49.1665,89500.0
2011-06-22 13:30:00,66.46,66.78,66.45,66.74,76200.0,49.1739,49.4106,49.1665,49.381,76200.0
2011-06-22 14:00:00,66.73,66.77,66.22,66.6,123400.0,49.3736,49.4032,48.9963,49.2774,123400.0
2011-06-22 14:30:00,66.61,66.63,65.92,65.93,183700.0,49.2848,49.2996,48.7743,48.7817,183700.0
2011-06-22 15:00:00,65.93,66.34,65.92,66.15,198200.0,48.7817,49.0851,48.7743,48.9445,198200.0
2011-06-22 15:30:00,66.15,66.15,65.75,65.88,493900.0,48.9445,48.9445,48.6485,48.7447,493900.0
2011-06-23 09:30:00,65.06,66.3,65.0,65.42,379800.0,48.138,49.0555,48.0936,48.4044,379800.0
2011-06-23 10:00:00,65.43,66.49,65.34,65.72,426200.0,48.4118,49.1961,48.3452,48.6263,426200.0
2011-06-23 10:30:00,65.72,65.8,65.07,65.39,199700.0,48.6263,48.6855,48.1454,48.3822,199700.0
2011-06-23 11:00:00,65.41,65.8,65.13,65.73,203400.0,48.397,48.6855,48.1898,48.6337,203400.0
2011-06-23 11:30:00,65.73,65.88,65.43,65.88,93000.0,48.6337,48.7447,48.4118,48.7447,93000.0
2011-06-23 12:00:00,65.89,66.24,65.89,66.02,106200.0,48.7521,49.0111,48.7521,48.8483,106200.0
2011-06-23 12:30:00,66.03,66.12,65.87,66.1,134900.0,48.8557,48.9223,48.7373,48.9075,134900.0
2011-06-23 13:00:00,66.11,66.42,66.03,66.08,90300.0,48.9149,49.1443,48.8557,48.8927,90300.0
2011-06-23 13:30:00,66.11,66.22,65.95,66.05,125300.0,48.9149,48.9963,48.7965,48.8705,125300.0
2011-06-23 14:00:00,66.06,66.06,65.58,65.62,94800.0,48.8779,48.8779,48.5227,48.5523,94800.0
2011-06-23 14:30:00,65.64,66.0,65.33,66.0,119600.0,48.5671,48.8335,48.3378,48.8335,119600.0
2011-06-23 15:00:00,65.98,66.6,65.76,66.31,469900.0,48.8187,49.2774,48.6559,49.0629,469900.0
2011-06-23 15:30:00,66.34,66.97,66.15,66.87,334000.0,49.0851,49.5512,48.9445,49.4772,334000.0
2011-06-24 09:30:00,67.03,67.38,65.97,66.21,185500.0,49.5956,49.8546,48.8113,48.9889,185500.0
2011-06-24 10:00:00,66.19,66.24,65.63,65.69,180400.0,48.9741,49.0111,48.5597,48.6041,180400.0
2011-06-24 10:30:00,65.68,66.15,65.6,65.74,73600.0,48.5967,48.9445,48.5375,48.6411,73600.0
2011-06-24 11:00:00,65.75,65.95,65.62,65.79,100900.0,48.6485,48.7965,48.5523,48.6781,100900.0
2011-06-24 11:30:00,65.8,65.99,65.75,65.81,67200.0,48.6855,48.8261,48.6485,48.6929,67200.0
2011-06-24 12:00:00,65.84,65.95,65.45,65.48,78300.0,48.7151,48.7965,48.4266,48.4488,78300.0
2011-06-24 12:30:00,65.46,65.57,65.26,65.45,71800.0,48.434,48.5153,48.286,48.4266,71800.0
2011-06-24 13:00:00,65.46,65.47,65.2,65.38,39900.0,48.434,48.4414,48.2416,48.3748,39900.0
2011-06-24 13:30:00,65.38,65.55,65.27,65.51,49700.0,48.3748,48.5005,48.2934,48.471,49700.0
2011-06-24 14:00:00,65.51,65.53,65.1,65.15,112200.0,48.471,48.4857,48.1676,48.2046,112200.0
2011-06-24 14:30:00,65.13,65.23,65.03,65.05,133100.0,48.1898,48.2638,48.1158,48.1306,133100.0
2011-06-24 15:00:00,65.05,65.1,64.68,64.69,331600.0,48.1306,48.1676,47.8568,47.8642,331600.0
2011-06-24 15:30:00,64.68,64.98,64.43,64.63,492500.0,47.8568,48.0788,47.6719,47.8198,492500.0
2011-06-27 09:30:00,64.55,64.88,63.85,64.49,240400.0,47.7606,48.0048,47.2427,47.7163,240400.0
2011-06-27 10:00:00,64.51,64.93,64.12,64.93,183800.0,47.731,48.0418,47.4425,48.0418,183800.0
2011-06-27 10:30:00,64.94,65.05,64.61,64.73,136700.0,48.0492,48.1306,47.805,47.8938,136700.0
2011-06-27 11:00:00,64.73,64.84,64.28,64.69,188800.0,47.8938,47.9752,47.5609,47.8642,188800.0
2011-06-27 11:30:00,64.7,64.79,64.55,64.7,71600.0,47.8716,47.9382,47.7606,47.8716,71600.0
2011-06-27 12:00:00,64.73,64.98,64.67,64.86,126700.0,47.8938,48.0788,47.8494,47.99,126700.0
2011-06-27 12:30:00,64.86,64.93,64.59,64.85,78200.0,47.99,48.0418,47.7902,47.9826,78200.0
2011-06-27 13:00:00,64.85,65.03,64.74,64.74,60400.0,47.9826,48.1158,47.9012,47.9012,60400.0
2011-06-27 13:30:00,64.75,64.82,64.61,64.82,56700.0,47.9086,47.9604,47.805,47.9604,56700.0
2011-06-27 14:00:00,64.83,65.29,64.83,65.26,117500.0,47.9678,48.3082,47.9678,48.286,117500.0
2011-06-27 14:30:00,65.25,65.46,65.25,65.37,127900.0,48.2786,48.434,48.2786,48.3674,127900.0
2011-06-27 15:00:00,65.35,65.67,65.34,65.54,141300.0,48.3526,48.5893,48.3452,48.4931,141300.0
2011-06-27 15:30:00,65.52,65.56,65.18,65.21,206100.0,48.4783,48.5079,48.2268,48.249,206100.0
2011-06-28 09:30:00,65.48,66.83,65.48,66.81,207700.0,48.4488,49.4476,48.4488,49.4328,207700.0
2011-06-28 10:00:00,66.75,67.0,66.53,66.54,147300.0,49.3884,49.5734,49.2257,49.233,147300.0
2011-06-28 10:30:00,66.56,66.75,66.52,66.64,97000.0,49.2478,49.3884,49.2183,49.307,97000.0
2011-06-28 11:00:00,66.6,66.78,66.52,66.58,145600.0,49.2774,49.4106,49.2183,49.2626,145600.0
2011-06-28 11:30:00,66.6,66.82,66.48,66.65,65100.0,49.2774,49.4402,49.1887,49.3144,65100.0
2011-06-28 12:00:00,66.66,67.0,66.65,66.97,46400.0,49.3218,49.5734,49.3144,49.5512,46400.0
2011-06-28 12:30:00,66.99,67.11,66.86,66.95,65700.0,49.566,49.6548,49.4698,49.5364,65700.0
2011-06-28 13:00:00,66.91,67.08,66.78,66.87,31500.0,49.5068,49.6326,49.4106,49.4772,31500.0
2011-06-28 13:30:00,66.84,66.84,66.68,66.82,22800.0,49.455,49.455,49.3366,49.4402,22800.0
2011-06-28 14:00:00,66.79,66.89,66.66,66.89,47200.0,49.418,49.492,49.3218,49.492,47200.0
2011-06-28 14:30:00,66.89,67.08,66.85,67.05,76600.0,49.492,49.6326,49.4624,49.6104,76600.0
2011-06-28 15:00:00,67.06,67.06,66.89,66.91,108700.0,49.6178,49.6178,49.492,49.5068,108700.0
2011-06-28 15:30:00,66.91,67.1,66.79,66.99,364000.0,49.5068,49.6474,49.418,49.566,364000.0
2011-06-29 09:30:00,67.0,67.66,66.59,66.76,209500.0,49.5734,50.0617,49.27,49.3958,209500.0
2011-06-29 10:00:00,66.82,67.5,66.65,67.33,154700.0,49.4402,49.9434,49.3144,49.8176,154700.0
2011-06-29 10:30:00,67.33,67.5,67.05,67.5,64900.0,49.8176,49.9434,49.6104,49.9434,64900.0
2011-06-29 11:00:00,67.47,67.59,67.29,67.5,83600.0,49.9212,50.0099,49.788,49.9434,83600.0
2011-06-29 11:30:00,67.52,67.6,67.37,67.56,84500.0,49.9582,50.0173,49.8472,49.9877,84500.0
2011-06-29 12:00:00,67.54,67.8,67.49,67.66,132200.0,49.973,50.1653,49.936,50.0617,132200.0
2011-06-29 12:30:00,67.63,67.72,67.5,67.61,65900.0,50.0395,50.1061,49.9434,50.0247,65900.0
2011-06-29 13:00:00,67.61,67.89,67.57,67.69,53200.0,50.0247,50.2319,49.9951,50.0839,53200.0
2011-06-29 13:30:00,67.69,67.79,67.67,67.76,83100.0,50.0839,50.1579,50.0691,50.1357,83100.0
2011-06-29 14:00:00,67.77,67.78,67.15,67.43,293200.0,50.1431,50.1505,49.6844,49.8916,293200.0
2011-06-29 14:30:00,67.46,67.53,67.25,67.5,154600.0,49.9138,49.9656,49.7584,49.9434,154600.0
2011-06-29 15:00:00,67.53,67.65,67.35,67.45,148900.0,49.9656,50.0543,49.8324,49.9064,148900.0
2011-06-29 15:30:00,67.45,67.52,67.34,67.37,252700.0,49.9064,49.9582,49.825,49.8472,252700.0
2011-06-30 09:30:00,67.74,68.39,67.44,68.0,163500.0,50.1209,50.6019,49.899,50.3133,163500.0
2011-06-30 10:00:00,68.01,68.11,67.88,68.0,157800.0,50.3207,50.3947,50.2245,50.3133,157800.0
2011-06-30 10:30:00,68.0,68.07,67.85,67.89,92600.0,50.3133,50.3651,50.2023,50.2319,92600.0
2011-06-30 11:00:00,67.92,68.0,67.56,67.6,57200.0,50.2541,50.3133,49.9877,50.0173,57200.0
2011-06-30 11:30:00,67.58,67.68,67.5,67.56,63700.0,50.0025,50.0765,49.9434,49.9877,63700.0
2011-06-30 12:00:00,67.56,67.81,67.5,67.6,36800.0,49.9877,50.1727,49.9434,50.0173,36800.0
2011-06-30 12:30:00,67.58,67.6,67.15,67.19,134300.0,50.0025,50.0173,49.6844,49.714,134300.0
2011-06-30 13:00:00,67.21,67.21,66.88,66.91,105700.0,49.7288,49.7288,49.4846,49.5068,105700.0
2011-06-30 13:30:00,66.91,66.91,66.54,66.75,160800.0,49.5068,49.5068,49.233,49.3884,160800.0
2011-06-30 14:00:00,66.76,66.95,66.71,66.79,126500.0,49.3958,49.5364,49.3588,49.418,126500.0
2011-06-30 14:30:00,66.77,66.98,66.72,66.87,97300.0,49.4032,49.5586,49.3662,49.4772,97300.0
2011-06-30 15:00:00,66.87,66.96,66.78,66.84,93200.0,49.4772,49.5438,49.4106,49.455,93200.0
2011-06-30 15:30:00,66.85,67.02,66.84,66.88,283300.0,49.4624,49.5882,49.455,49.4846,283300.0
2011-07-01 09:30:00,67.27,67.72,66.91,67.35,149300.0,49.7732,50.1061,49.5068,49.8324,149300.0
2011-07-01 10:00:00,67.36,68.34,67.3,68.01,214100.0,49.8398,50.5649,49.7954,50.3207,214100.0
2011-07-01 10:30:00,68.02,68.21,68.0,68.08,70100.0,50.3281,50.4687,50.3133,50.3725,70100.0
2011-07-01 11:00:00,68.1,68.13,67.92,68.09,96500.0,50.3873,50.4095,50.2541,50.3799,96500.0
2011-07-01 11:30:00,68.09,68.4,68.08,68.12,101300.0,50.3799,50.6093,50.3725,50.4021,101300.0
2011-07-01 12:00:00,68.11,68.19,68.07,68.18,48900.0,50.3947,50.4539,50.3651,50.4465,48900.0
2011-07-01 12:30:00,68.14,68.17,68.06,68.13,74500.0,50.4169,50.4391,50.3577,50.4095,74500.0
2011-07-01 13:00:00,68.13,68.56,68.11,68.56,184700.0,50.4095,50.7277,50.3947,50.7277,184700.0
2011-07-01 13:30:00,68.57,68.75,68.56,68.67,179800.0,50.735,50.8682,50.7277,50.809,179800.0
2011-07-01 14:00:00,68.65,68.68,68.6,68.65,113700.0,50.7942,50.8164,50.7572,50.7942,113700.0
2011-07-01 14:30:00,68.64,68.82,68.62,68.8,322900.0,50.7868,50.92,50.772,50.9052,322900.0
2011-07-01 15:00:00,68.82,68.84,68.68,68.7,234400.0,50.92,50.9348,50.8164,50.8312,234400.0
2011-07-01 15:30:00,68.7,68.78,68.61,68.73,459500.0,50.8312,50.8904,50.7646,50.8534,459500.0
2011-07-05 09:30:00,69.25,69.4,68.65,68.96,217000.0,51.2382,51.3492,50.7942,51.0236,217000.0
2011-07-05 10:00:00,68.93,69.75,68.72,69.56,279600.0,51.0014,51.6081,50.846,51.4676,279600.0
2011-07-05 10:30:00,69.51,69.63,69.23,69.55,126900.0,51.4306,51.5193,51.2234,51.4602,126900.0
2011-07-05 11:00:00,69.55,70.34,69.35,70.29,218700.0,51.4602,52.0447,51.3122,52.0077,218700.0
2011-07-05 11:30:00,70.29,71.52,70.21,71.47,409100.0,52.0077,52.9178,51.9485,52.8808,409100.0
2011-07-05 12:00:00,71.47,71.55,71.04,71.14,182800.0,52.8808,52.94,52.5626,52.6366,182800.0
2011-07-05 12:30:00,71.12,71.16,70.9,71.04,97500.0,52.6218,52.6514,52.459,52.5626,97500.0
2011-07-05 13:00:00,71.01,71.17,70.93,71.06,68300.0,52.5404,52.6588,52.4812,52.5774,68300.0
2011-07-05 13:30:00,71.06,71.39,71.03,71.27,99300.0,52.5774,52.8216,52.5552,52.7328,99300.0
2011-07-05 14:00:00,71.27,71.35,70.54,70.55,149100.0,52.7328,52.792,52.1927,52.2001,149100.0
2011-07-05 14:30:00,70.55,71.16,70.52,71.1,148700.0,52.2001,52.6514,52.1779,52.607,148700.0
2011-07-05 15:00:00,71.1,71.61,71.01,71.58,214900.0,52.607,52.9844,52.5404,52.9622,214900.0
2011-07-05 15:30:00,71.58,71.67,71.25,71.4,441800.0,52.9622,53.0287,52.718,52.829,441800.0
2011-07-06 09:30:00,71.5,72.16,71.09,71.64,336800.0,52.903,53.3913,52.5996,53.0065,336800.0
2011-07-06 10:00:00,71.65,71.84,71.2,71.69,226600.0,53.0139,53.1545,52.681,53.0435,226600.0
2011-07-06 10:30:00,71.69,72.23,71.46,72.11,161400.0,53.0435,53.4431,52.8734,53.3543,161400.0
2011-07-06 11:00:00,72.12,72.23,71.65,71.77,107300.0,53.3617,53.4431,53.0139,53.1027,107300.0
2011-07-06 11:30:00,71.79,72.28,71.78,72.2,99900.0,53.1175,53.4801,53.1101,53.4209,99900.0
2011-07-06 12:00:00,72.21,72.33,72.15,72.33,84300.0,53.4283,53.5171,53.3839,53.5171,84300.0
2011-07-06 12:30:00,72.31,72.58,72.27,72.53,81800.0,53.5023,53.7021,53.4727,53.6651,81800.0
2011-07-06 13:00:00,72.52,72.66,72.35,72.47,95700.0,53.6577,53.7612,53.5319,53.6207,95700.0
2011-07-06 13:30:00,72.47,72.74,72.45,72.57,120100.0,53.6207,53.8204,53.6059,53.6947,120100.0
2011-07-06 14:00:00,72.57,72.59,72.12,72.14,212600.0,53.6947,53.7095,53.3617,53.3765,212600.0
2011-07-06 14:30:00,72.16,72.27,72.0,72.16,91000.0,53.3913,53.4727,53.2729,53.3913,91000.0
2011-07-06 15:00:00,72.16,72.2,72.03,72.18,142000.0,53.3913,53.4209,53.2951,53.4061,142000.0
2011-07-06 15:30:00,72.18,72.53,72.08,72.46,403200.0,53.4061,53.6651,53.3321,53.6133,403200.0
2011-07-07 09:30:00,73.75,74.37,73.7,74.11,439000.0,54.5677,55.0265,54.5307,54.8341,439000.0
2011-07-07 10:00:00,74.1,74.17,73.15,73.88,295000.0,54.8267,54.8785,54.1238,54.6639,295000.0
2011-07-07 10:30:00,73.89,74.11,73.57,74.06,163100.0,54.6713,54.8341,54.4346,54.7971,163100.0
2011-07-07 11:00:00,74.02,74.07,73.84,73.92,139200.0,54.7675,54.8045,54.6343,54.6935,139200.0
2011-07-07 11:30:00,73.92,73.93,73.37,73.38,139600.0,54.6935,54.7009,54.2866,54.294,139600.0
2011-07-07 12:00:00,73.39,73.87,73.32,73.77,100900.0,54.3014,54.6565,54.2496,54.5825,100900.0
2011-07-07 12:30:00,73.77,73.99,73.74,73.88,73800.0,54.5825,54.7453,54.5603,54.6639,73800.0
2011-07-07 13:00:00,73.88,74.31,73.75,74.29,61800.0,54.6639,54.9821,54.5677,54.9673,61800.0
2011-07-07 13:30:00,74.29,74.33,74.11,74.29,68200.0,54.9673,54.9969,54.8341,54.9673,68200.0
2011-07-07 14:00:00,74.3,74.8,74.26,74.77,159600.0,54.9747,55.3446,54.9451,55.3224,159600.0
2011-07-07 14:30:00,74.78,74.93,74.31,74.31,158300.0,55.3298,55.4408,54.9821,54.9821,158300.0
2011-07-07 15:00:00,74.32,74.54,74.31,74.34,160000.0,54.9895,55.1523,54.9821,55.0043,160000.0
2011-07-07 15:30:00,74.35,74.56,74.29,74.36,486800.0,55.0117,55.1671,54.9673,55.0191,486800.0
2011-07-08 09:30:00,73.3,73.33,72.12,72.56,311300.0,54.2348,54.257,53.3617,53.6873,311300.0
2011-07-08 10:00:00,72.55,72.65,71.89,72.56,190900.0,53.6799,53.7538,53.1915,53.6873,190900.0
2011-07-08 10:30:00,72.52,72.93,72.03,72.42,184600.0,53.6577,53.961,53.2951,53.5837,184600.0
2011-07-08 11:00:00,72.44,72.44,72.14,72.31,101800.0,53.5985,53.5985,53.3765,53.5023,101800.0
2011-07-08 11:30:00,72.3,72.58,72.2,72.32,102400.0,53.4949,53.7021,53.4209,53.5097,102400.0
2011-07-08 12:00:00,72.31,72.6,72.21,72.49,55000.0,53.5023,53.7169,53.4283,53.6355,55000.0
2011-07-08 12:30:00,72.47,72.98,72.47,72.76,99700.0,53.6207,53.998,53.6207,53.8352,99700.0
2011-07-08 13:00:00,72.76,72.77,72.49,72.77,65600.0,53.8352,53.8426,53.6355,53.8426,65600.0
2011-07-08 13:30:00,72.81,73.02,72.73,72.73,105300.0,53.8722,54.0276,53.813,53.813,105300.0
2011-07-08 14:00:00,72.73,72.76,72.42,72.47,114500.0,53.813,53.8352,53.5837,53.6207,114500.0
2011-07-08 14:30:00,72.47,72.67,72.47,72.55,70400.0,53.6207,53.7686,53.6207,53.6799,70400.0
2011-07-08 15:00:00,72.57,72.71,72.5,72.66,118600.0,53.6947,53.7982,53.6429,53.7612,118600.0
2011-07-08 15:30:00,72.65,73.11,72.62,73.06,324000.0,53.7538,54.0942,53.7317,54.0572,324000.0
2011-07-11 09:30:00,71.72,73.15,71.24,72.8,241900.0,53.0657,54.1238,52.7106,53.8648,241900.0
2011-07-11 10:00:00,72.79,72.88,71.63,71.7,199400.0,53.8574,53.924,52.9991,53.0509,199400.0
2011-07-11 10:30:00,71.68,71.75,71.15,71.15,165800.0,53.0361,53.0879,52.644,52.644,165800.0
2011-07-11 11:00:00,71.16,71.89,70.9,71.89,153800.0,52.6514,53.1915,52.459,53.1915,153800.0
2011-07-11 11:30:00,71.9,72.12,71.62,71.87,130900.0,53.1989,53.3617,52.9917,53.1767,130900.0
2011-07-11 12:00:00,71.87,71.96,71.72,71.84,77400.0,53.1767,53.2433,53.0657,53.1545,77400.0
2011-07-11 12:30:00,71.82,71.83,71.25,71.27,59300.0,53.1397,53.1471,52.718,52.7328,59300.0
2011-07-11 13:00:00,71.26,71.35,71.01,71.13,67900.0,52.7254,52.792,52.5404,52.6292,67900.0
2011-07-11 13:30:00,71.12,71.33,71.02,71.23,54500.0,52.6218,52.7772,52.5478,52.7032,54500.0
2011-07-11 14:00:00,71.23,71.38,71.13,71.25,54000.0,52.7032,52.8142,52.6292,52.718,54000.0
2011-07-11 14:30:00,71.24,71.33,70.98,71.07,88500.0,52.7106,52.7772,52.5182,52.5848,88500.0
2011-07-11 15:00:00,71.07,71.2,70.9,71.02,152600.0,52.5848,52.681,52.459,52.5478,152600.0
2011-07-11 15:30:00,71.04,71.38,70.99,71.37,247400.0,52.5626,52.8142,52.5256,52.8068,247400.0
2011-07-12 09:30:00,71.55,71.82,71.11,71.52,97500.0,52.94,53.1397,52.6144,52.9178,97500.0
2011-07-12 10:00:00,71.58,72.21,71.46,72.11,190600.0,52.9622,53.4283,52.8734,53.3543,190600.0
2011-07-12 10:30:00,72.18,72.23,71.83,72.07,197100.0,53.4061,53.4431,53.1471,53.3247,197100.0
2011-07-12 11:00:00,72.04,72.64,71.8,72.32,277600.0,53.3025,53.7464,53.1249,53.5097,277600.0
2011-07-12 11:30:00,72.36,72.79,72.23,72.65,176100.0,53.5393,53.8574,53.4431,53.7538,176100.0
2011-07-12 12:00:00,72.63,72.79,72.31,72.31,60000.0,53.7391,53.8574,53.5023,53.5023,60000.0
2011-07-12 12:30:00,72.32,72.39,72.17,72.33,36500.0,53.5097,53.5615,53.3987,53.5171,36500.0
2011-07-12 13:00:00,72.33,72.43,72.1,72.15,44500.0,53.5171,53.5911,53.3469,53.3839,44500.0
2011-07-12 13:30:00,72.11,72.22,72.03,72.03,31900.0,53.3543,53.4357,53.2951,53.2951,31900.0
2011-07-12 14:00:00,72.03,72.75,72.01,72.67,53200.0,53.2951,53.8278,53.2803,53.7686,53200.0
2011-07-12 14:30:00,72.69,72.72,72.13,72.14,107300.0,53.7834,53.8056,53.3691,53.3765,107300.0
2011-07-12 15:00:00,72.14,72.25,71.98,72.05,126500.0,53.3765,53.4579,53.2581,53.3099,126500.0
2011-07-12 15:30:00,72.06,72.1,71.48,71.69,254400.0,53.3173,53.3469,52.8882,53.0435,254400.0
2011-07-13 09:30:00,72.31,72.57,72.14,72.33,93000.0,53.5023,53.6947,53.3765,53.5171,93000.0
2011-07-13 10:00:00,72.33,73.2,72.3,72.95,146900.0,53.5171,54.1608,53.4949,53.9758,146900.0
2011-07-13 10:30:00,72.95,73.71,72.95,73.42,186700.0,53.9758,54.5381,53.9758,54.3236,186700.0
2011-07-13 11:00:00,73.45,74.05,73.29,74.01,140900.0,54.3458,54.7897,54.2274,54.7601,140900.0
2011-07-13 11:30:00,74.0,74.12,73.59,73.76,131400.0,54.7527,54.8415,54.4494,54.5751,131400.0
2011-07-13 12:00:00,73.78,74.36,73.74,74.25,145800.0,54.5899,55.0191,54.5603,54.9377,145800.0
2011-07-13 12:30:00,74.25,74.28,73.97,74.01,118800.0,54.9377,54.9599,54.7305,54.7601,118800.0
2011-07-13 13:00:00,74.01,74.12,73.8,74.04,137200.0,54.7601,54.8415,54.6047,54.7823,137200.0
2011-07-13 13:30:00,74.05,74.46,74.0,74.29,143700.0,54.7897,55.0931,54.7527,54.9673,143700.0
2011-07-13 14:00:00,74.28,74.33,73.67,73.72,156200.0,54.9599,54.9969,54.5085,54.5455,156200.0
2011-07-13 14:30:00,73.75,73.83,73.42,73.43,145100.0,54.5677,54.6269,54.3236,54.331,145100.0
2011-07-13 15:00:00,73.44,73.61,72.87,73.12,216100.0,54.3384,54.4642,53.9166,54.1016,216100.0
2011-07-13 15:30:00,73.12,73.28,73.01,73.16,385600.0,54.1016,54.22,54.0202,54.1312,385600.0
2011-07-14 09:30:00,73.53,74.68,73.38,74.5,117600.0,54.405,55.2558,54.294,55.1227,117600.0
2011-07-14 10:00:00,74.5,75.05,74.28,74.79,246500.0,55.1227,55.5296,54.9599,55.3372,246500.0
2011-07-14 10:30:00,74.81,74.88,73.87,73.9,129300.0,55.352,55.4038,54.6565,54.6787,129300.0
2011-07-14 11:00:00,73.87,74.23,73.73,74.0,108400.0,54.6565,54.9229,54.5529,54.7527,108400.0
2011-07-14 11:30:00,73.97,73.98,73.51,73.8,61300.0,54.7305,54.7379,54.3902,54.6047,61300.0
2011-07-14 12:00:00,73.73,73.78,73.05,73.27,108100.0,54.5529,54.5899,54.0498,54.2126,108100.0
2011-07-14 12:30:00,73.25,73.35,72.74,72.79,74400.0,54.1978,54.2718,53.8204,53.8574,74400.0
2011-07-14 13:00:00,72.8,72.83,72.06,72.41,87900.0,53.8648,53.887,53.3173,53.5763,87900.0
2011-07-14 13:30:00,72.39,72.97,72.37,72.93,83600.0,53.5615,53.9906,53.5467,53.961,83600.0
2011-07-14 14:00:00,72.95,73.4,72.85,73.2,122300.0,53.9758,54.3088,53.9018,54.1608,122300.0
2011-07-14 14:30:00,73.2,73.83,73.08,73.64,263700.0,54.1608,54.6269,54.072,54.4864,263700.0
2011-07-14 15:00:00,73.64,73.79,73.05,73.53,245400.0,54.4864,54.5973,54.0498,54.405,245400.0
2011-07-14 15:30:00,73.54,74.01,73.13,73.35,361700.0,54.4124,54.7601,54.109,54.2718,361700.0
2011-07-15 09:30:00,73.99,74.11,72.32,72.56,200800.0,54.7453,54.8341,53.5097,53.6873,200800.0
2011-07-15 10:00:00,72.63,73.08,72.36,72.54,117100.0,53.7391,54.072,53.5393,53.6725,117100.0
2011-07-15 10:30:00,72.59,72.82,72.36,72.6,117600.0,53.7095,53.8796,53.5393,53.7169,117600.0
2011-07-15 11:00:00,72.59,72.98,72.49,72.87,65300.0,53.7095,53.998,53.6355,53.9166,65300.0
2011-07-15 11:30:00,72.92,73.0,72.74,72.88,71800.0,53.9536,54.0128,53.8204,53.924,71800.0
2011-07-15 12:00:00,72.86,73.31,72.86,73.1,95300.0,53.9092,54.2422,53.9092,54.0868,95300.0
2011-07-15 12:30:00,73.08,73.23,72.85,73.03,94500.0,54.072,54.183,53.9018,54.035,94500.0
2011-07-15 13:00:00,73.02,73.22,72.88,73.15,36300.0,54.0276,54.1756,53.924,54.1238,36300.0
2011-07-15 13:30:00,73.17,73.4,73.16,73.2,133300.0,54.1386,54.3088,54.1312,54.1608,133300.0
2011-07-15 14:00:00,73.19,73.23,72.87,73.0,149300.0,54.1534,54.183,53.9166,54.0128,149300.0
2011-07-15 14:30:00,72.99,73.21,72.87,73.21,152500.0,54.0054,54.1682,53.9166,54.1682,152500.0
2011-07-15 15:00:00,73.2,73.51,73.14,73.44,168500.0,54.1608,54.3902,54.1164,54.3384,168500.0
2011-07-15 15:30:00,73.45,74.06,73.45,74.03,265300.0,54.3458,54.7971,54.3458,54.7749,265300.0
2011-07-18 09:30:00,73.5,74.15,73.3,73.56,192100.0,54.3828,54.8637,54.2348,54.4272,192100.0
2011-07-18 10:00:00,73.51,73.8,73.1,73.35,161200.0,54.3902,54.6047,54.0868,54.2718,161200.0
2011-07-18 10:30:00,73.36,73.74,73.3,73.52,117600.0,54.2792,54.5603,54.2348,54.3976,117600.0
2011-07-18 11:00:00,73.52,73.74,73.4,73.63,67700.0,54.3976,54.5603,54.3088,54.479,67700.0
2011-07-18 11:30:00,73.62,73.64,73.22,73.36,66100.0,54.4716,54.4864,54.1756,54.2792,66100.0
2011-07-18 12:00:00,73.34,73.51,73.18,73.41,63900.0,54.2644,54.3902,54.146,54.3162,63900.0
2011-07-18 12:30:00,73.41,73.68,73.3,73.66,40100.0,54.3162,54.5159,54.2348,54.5011,40100.0
2011-07-18 13:00:00,73.68,73.68,73.43,73.58,39900.0,54.5159,54.5159,54.331,54.442,39900.0
2011-07-18 13:30:00,73.61,74.34,73.6,74.31,121900.0,54.4642,55.0043,54.4568,54.9821,121900.0
2011-07-18 14:00:00,74.31,74.46,74.19,74.3,99400.0,54.9821,55.0931,54.8933,54.9747,99400.0
2011-07-18 14:30:00,74.29,74.44,74.07,74.44,91300.0,54.9673,55.0783,54.8045,55.0783,91300.0
2011-07-18 15:00:00,74.43,74.55,74.17,74.25,122800.0,55.0709,55.1597,54.8785,54.9377,122800.0
2011-07-18 15:30:00,74.26,74.67,74.21,74.49,282100.0,54.9451,55.2484,54.9081,55.1153,282100.0
2011-07-19 09:30:00,75.21,76.3,75.21,75.77,202500.0,55.648,56.4545,55.648,56.0623,202500.0
2011-07-19 10:00:00,75.8,76.75,75.74,76.19,273200.0,56.0845,56.7874,56.0401,56.3731,273200.0
2011-07-19 10:30:00,76.17,76.59,76.13,76.49,131600.0,56.3583,56.6691,56.3287,56.5951,131600.0
2011-07-19 11:00:00,76.49,76.88,76.26,76.84,184000.0,56.5951,56.8836,56.4249,56.854,184000.0
2011-07-19 11:30:00,76.84,77.05,76.16,76.55,184800.0,56.854,57.0094,56.3509,56.6395,184800.0
2011-07-19 12:00:00,76.51,76.64,76.02,76.06,221300.0,56.6099,56.7061,56.2473,56.2769,221300.0
2011-07-19 12:30:00,76.1,76.53,76.1,76.46,144800.0,56.3065,56.6247,56.3065,56.5729,144800.0
2011-07-19 13:00:00,76.46,76.55,75.9,76.0,102300.0,56.5729,56.6395,56.1585,56.2325,102300.0
2011-07-19 13:30:00,75.99,76.82,75.99,76.42,111400.0,56.2251,56.8392,56.2251,56.5433,111400.0
2011-07-19 14:00:00,76.41,77.0,76.29,76.89,131100.0,56.5359,56.9724,56.4471,56.891,131100.0
2011-07-19 14:30:00,76.92,77.47,76.89,77.38,181700.0,56.9132,57.3202,56.891,57.2536,181700.0
2011-07-19 15:00:00,77.39,77.44,77.13,77.21,231000.0,57.261,57.298,57.0686,57.1278,231000.0
2011-07-19 15:30:00,77.18,77.31,76.87,77.13,309400.0,57.1056,57.2018,56.8762,57.0686,309400.0
2011-07-20 09:30:00,77.35,77.35,76.05,76.22,312500.0,57.2314,57.2314,56.2695,56.3953,312500.0
2011-07-20 10:00:00,76.17,76.62,75.55,75.66,259800.0,56.3583,56.6913,55.8996,55.981,259800.0
2011-07-20 10:30:00,75.65,75.87,75.3,75.5,201200.0,55.9736,56.1363,55.7146,55.8626,201200.0
2011-07-20 11:00:00,75.51,75.59,75.12,75.13,140700.0,55.87,55.9292,55.5814,55.5888,140700.0
2011-07-20 11:30:00,75.09,75.28,74.91,74.94,155000.0,55.5592,55.6998,55.426,55.4482,155000.0
2011-07-20 12:00:00,74.94,75.24,74.8,75.05,121200.0,55.4482,55.6702,55.3446,55.5296,121200.0
2011-07-20 12:30:00,75.06,75.09,74.81,74.82,91300.0,55.537,55.5592,55.352,55.3594,91300.0
2011-07-20 13:00:00,74.82,75.5,74.81,75.44,156000.0,55.3594,55.8626,55.352,55.8182,156000.0
2011-07-20 13:30:00,75.44,75.52,75.3,75.45,90300.0,55.8182,55.8774,55.7146,55.8256,90300.0
2011-07-20 14:00:00,75.46,75.83,75.46,75.78,86700.0,55.833,56.1067,55.833,56.0697,86700.0
2011-07-20 14:30:00,75.79,76.0,75.6,75.72,87100.0,56.0771,56.2325,55.9366,56.0253,87100.0
2011-07-20 15:00:00,75.73,76.12,75.73,76.03,155300.0,56.0327,56.3213,56.0327,56.2547,155300.0
2011-07-20 15:30:00,76.05,76.4,76.03,76.26,207100.0,56.2695,56.5285,56.2547,56.4249,207100.0
2011-07-21 09:30:00,76.95,77.38,76.38,77.09,145700.0,56.9354,57.2536,56.5137,57.039,145700.0
2011-07-21 10:00:00,76.99,77.94,76.96,77.52,200900.0,56.965,57.6679,56.9428,57.3572,200900.0
2011-07-21 10:30:00,77.54,78.03,77.52,78.02,113400.0,57.372,57.7345,57.3572,57.7271,113400.0
2011-07-21 11:00:00,77.99,78.25,77.67,77.8,138000.0,57.7049,57.8973,57.4682,57.5643,138000.0
2011-07-21 11:30:00,77.81,77.88,76.76,77.06,181500.0,57.5717,57.6235,56.7948,57.0168,181500.0
2011-07-21 12:00:00,77.04,77.08,76.2,76.25,164100.0,57.002,57.0316,56.3805,56.4175,164100.0
2011-07-21 12:30:00,76.23,76.9,76.2,76.66,139000.0,56.4027,56.8984,56.3805,56.7209,139000.0
2011-07-21 13:00:00,76.66,76.78,76.45,76.67,62600.0,56.7209,56.8096,56.5655,56.7283,62600.0
2011-07-21 13:30:00,76.66,76.8,76.19,76.29,105000.0,56.7209,56.8244,56.3731,56.4471,105000.0
2011-07-21 14:00:00,76.3,76.55,75.92,76.03,101100.0,56.4545,56.6395,56.1733,56.2547,101100.0
2011-07-21 14:30:00,76.03,76.31,75.64,75.65,214500.0,56.2547,56.4619,55.9662,55.9736,214500.0
2011-07-21 15:00:00,75.66,76.24,75.5,76.21,225200.0,55.981,56.4101,55.8626,56.3879,225200.0
2011-07-21 15:30:00,76.19,76.26,75.96,76.2,327200.0,56.3731,56.4249,56.2029,56.3805,327200.0
2011-07-22 09:30:00,76.53,76.88,75.71,75.77,116100.0,56.6247,56.8836,56.0179,56.0623,116100.0
2011-07-22 10:00:00,75.76,76.08,75.58,75.82,142300.0,56.0549,56.2917,55.9218,56.0993,142300.0
2011-07-22 10:30:00,75.84,76.59,75.72,76.56,125400.0,56.1141,56.6691,56.0253,56.6469,125400.0
2011-07-22 11:00:00,76.58,76.64,76.34,76.45,46200.0,56.6617,56.7061,56.4841,56.5655,46200.0
2011-07-22 11:30:00,76.48,76.79,76.46,76.63,57000.0,56.5877,56.817,56.5729,56.6987,57000.0
2011-07-22 12:00:00,76.61,76.84,76.58,76.68,52800.0,56.6839,56.854,56.6617,56.7357,52800.0
2011-07-22 12:30:00,76.66,76.68,76.49,76.62,34100.0,56.7209,56.7357,56.5951,56.6913,34100.0
2011-07-22 13:00:00,76.63,76.63,76.18,76.33,75000.0,56.6987,56.6987,56.3657,56.4767,75000.0
2011-07-22 13:30:00,76.33,76.68,76.3,76.67,52000.0,56.4767,56.7357,56.4545,56.7283,52000.0
2011-07-22 14:00:00,76.69,76.98,76.66,76.96,77100.0,56.7431,56.9576,56.7209,56.9428,77100.0
2011-07-22 14:30:00,76.95,77.23,76.94,77.12,71900.0,56.9354,57.1426,56.928,57.0612,71900.0
2011-07-22 15:00:00,77.12,77.3,77.1,77.19,110600.0,57.0612,57.1944,57.0464,57.113,110600.0
2011-07-22 15:30:00,77.18,77.24,76.91,77.13,224700.0,57.1056,57.15,56.9058,57.0686,224700.0
2011-07-25 09:30:00,76.14,76.36,75.07,76.35,215800.0,56.3361,56.4989,55.5444,56.4915,215800.0
2011-07-25 10:00:00,76.36,76.9,76.36,76.79,192800.0,56.4989,56.8984,56.4989,56.817,192800.0
2011-07-25 10:30:00,76.8,76.95,76.31,76.49,166300.0,56.8244,56.9354,56.4619,56.5951,166300.0
2011-07-25 11:00:00,76.52,76.57,76.24,76.57,129900.0,56.6173,56.6543,56.4101,56.6543,129900.0
2011-07-25 11:30:00,76.55,76.67,76.43,76.53,74300.0,56.6395,56.7283,56.5507,56.6247,74300.0
2011-07-25 12:00:00,76.55,76.83,76.55,76.7,64300.0,56.6395,56.8466,56.6395,56.7504,64300.0
2011-07-25 12:30:00,76.72,76.86,76.65,76.79,51800.0,56.7652,56.8688,56.7135,56.817,51800.0
2011-07-25 13:00:00,76.81,76.9,76.53,76.64,74900.0,56.8318,56.8984,56.6247,56.7061,74900.0
2011-07-25 13:30:00,76.62,76.71,76.44,76.44,77100.0,56.6913,56.7578,56.5581,56.5581,77100.0
2011-07-25 14:00:00,76.43,76.73,76.41,76.71,79900.0,56.5507,56.7726,56.5359,56.7578,79900.0
2011-07-25 14:30:00,76.7,76.75,76.39,76.48,97600.0,56.7504,56.7874,56.5211,56.5877,97600.0
2011-07-25 15:00:00,76.52,76.54,76.29,76.41,208700.0,56.6173,56.6321,56.4471,56.5359,208700.0
2011-07-25 15:30:00,76.44,76.69,76.39,76.61,296300.0,56.5581,56.7431,56.5211,56.6839,296300.0
2011-07-26 09:30:00,76.6,77.73,76.39,76.63,126600.0,56.6765,57.5125,56.5211,56.6987,126600.0
2011-07-26 10:00:00,76.54,77.51,76.54,77.3,201000.0,56.6321,57.3498,56.6321,57.1944,201000.0
2011-07-26 10:30:00,77.26,77.33,76.81,76.94,164200.0,57.1648,57.2166,56.8318,56.928,164200.0
2011-07-26 11:00:00,76.92,77.35,76.9,77.35,82300.0,56.9132,57.2314,56.8984,57.2314,82300.0
2011-07-26 11:30:00,77.35,77.42,76.72,76.76,155500.0,57.2314,57.2832,56.7652,56.7948,155500.0
2011-07-26 12:00:00,76.78,76.9,76.7,76.74,110000.0,56.8096,56.8984,56.7504,56.78,110000.0
2011-07-26 12:30:00,76.73,76.79,76.45,76.67,40100.0,56.7726,56.817,56.5655,56.7283,40100.0
2011-07-26 13:00:00,76.67,76.83,76.43,76.81,84700.0,56.7283,56.8466,56.5507,56.8318,84700.0
2011-07-26 13:30:00,76.8,76.8,76.56,76.56,47800.0,56.8244,56.8244,56.6469,56.6469,47800.0
2011-07-26 14:00:00,76.57,77.1,76.52,77.06,83800.0,56.6543,57.0464,56.6173,57.0168,83800.0
2011-07-26 14:30:00,77.04,77.24,76.92,77.11,43600.0,57.002,57.15,56.9132,57.0538,43600.0
2011-07-26 15:00:00,77.11,77.25,77.01,77.17,51300.0,57.0538,57.1574,56.9798,57.0982,51300.0
2011-07-26 15:30:00,77.19,77.19,76.87,77.03,136400.0,57.113,57.113,56.8762,56.9946,136400.0
2011-07-27 09:30:00,76.43,76.7,75.73,75.97,124800.0,56.5507,56.7504,56.0327,56.2103,124800.0
2011-07-27 10:00:00,75.94,75.97,74.61,74.78,143700.0,56.1881,56.2103,55.2041,55.3298,143700.0
2011-07-27 10:30:00,74.74,75.49,74.59,75.17,109100.0,55.3002,55.8552,55.1893,55.6184,109100.0
2011-07-27 11:00:00,75.17,75.2,74.81,75.04,146700.0,55.6184,55.6406,55.352,55.5222,146700.0
2011-07-27 11:30:00,75.05,75.18,74.74,74.82,103500.0,55.5296,55.6258,55.3002,55.3594,103500.0
2011-07-27 12:00:00,74.84,74.88,74.25,74.54,167000.0,55.3742,55.4038,54.9377,55.1523,167000.0
2011-07-27 12:30:00,74.59,74.6,74.26,74.27,78200.0,55.1893,55.1967,54.9451,54.9525,78200.0
2011-07-27 13:00:00,74.28,74.51,74.06,74.08,77300.0,54.9599,55.1301,54.7971,54.8119,77300.0
2011-07-27 13:30:00,74.09,74.41,74.04,74.39,74800.0,54.8193,55.0561,54.7823,55.0413,74800.0
2011-07-27 14:00:00,74.39,74.47,73.85,73.89,72300.0,55.0413,55.1005,54.6417,54.6713,72300.0
2011-07-27 14:30:00,73.88,73.94,73.58,73.77,125400.0,54.6639,54.7083,54.442,54.5825,125400.0
2011-07-27 15:00:00,73.77,73.98,73.37,73.78,142700.0,54.5825,54.7379,54.2866,54.5899,142700.0
2011-07-27 15:30:00,73.77,73.98,73.55,73.61,253900.0,54.5825,54.7379,54.4198,54.4642,253900.0
2011-07-28 09:30:00,73.88,73.99,73.33,73.69,294200.0,54.6639,54.7453,54.257,54.5233,294200.0
2011-07-28 10:00:00,73.69,74.35,73.21,74.03,152200.0,54.5233,55.0117,54.1682,54.7749,152200.0
2011-07-28 10:30:00,74.03,74.43,73.63,74.33,177100.0,54.7749,55.0709,54.479,54.9969,177100.0
2011-07-28 11:00:00,74.34,75.19,74.2,75.13,171800.0,55.0043,55.6332,54.9007,55.5888,171800.0
2011-07-28 11:30:00,75.13,75.18,74.9,75.17,92100.0,55.5888,55.6258,55.4186,55.6184,92100.0
2011-07-28 12:00:00,75.2,75.46,74.59,74.64,104000.0,55.6406,55.833,55.1893,55.2263,104000.0
2011-07-28 12:30:00,74.64,74.86,74.56,74.64,78000.0,55.2263,55.389,55.1671,55.2263,78000.0
2011-07-28 13:00:00,74.65,74.7,74.29,74.31,55800.0,55.2337,55.2706,54.9673,54.9821,55800.0
2011-07-28 13:30:00,74.36,74.38,73.99,74.07,104900.0,55.0191,55.0339,54.7453,54.8045,104900.0
2011-07-28 14:00:00,74.05,74.1,73.53,73.77,96300.0,54.7897,54.8267,54.405,54.5825,96300.0
2011-07-28 14:30:00,73.76,74.02,73.57,73.88,68900.0,54.5751,54.7675,54.4346,54.6639,68900.0
2011-07-28 15:00:00,73.83,73.86,73.58,73.67,223700.0,54.6269,54.6491,54.442,54.5085,223700.0
2011-07-28 15:30:00,73.68,73.74,73.1,73.3,219900.0,54.5159,54.5603,54.0868,54.2348,219900.0
2011-07-29 09:30:00,72.56,72.81,71.09,72.58,299100.0,53.6873,53.8722,52.5996,53.7021,299100.0
2011-07-29 10:00:00,72.57,72.76,71.9,72.39,187900.0,53.6947,53.8352,53.1989,53.5615,187900.0
2011-07-29 10:30:00,72.39,73.38,72.14,73.23,256300.0,53.5615,54.294,53.3765,54.183,256300.0
2011-07-29 11:00:00,73.24,73.85,73.0,73.37,131900.0,54.1904,54.6417,54.0128,54.2866,131900.0
2011-07-29 11:30:00,73.35,73.42,73.0,73.22,132500.0,54.2718,54.3236,54.0128,54.1756,132500.0
2011-07-29 12:00:00,73.2,73.29,72.75,72.82,135000.0,54.1608,54.2274,53.8278,53.8796,135000.0
2011-07-29 12:30:00,72.85,73.26,72.67,72.92,85500.0,53.9018,54.2052,53.7686,53.9536,85500.0
2011-07-29 13:00:00,72.88,73.23,72.88,73.03,59300.0,53.924,54.183,53.924,54.035,59300.0
2011-07-29 13:30:00,73.02,73.53,72.94,73.43,156000.0,54.0276,54.405,53.9684,54.331,156000.0
2011-07-29 14:00:00,73.46,73.9,73.3,73.39,172100.0,54.3532,54.6787,54.2348,54.3014,172100.0
2011-07-29 14:30:00,73.38,73.41,73.16,73.16,132600.0,54.294,54.3162,54.1312,54.1312,132600.0
2011-07-29 15:00:00,73.16,73.21,72.79,72.91,175100.0,54.1312,54.1682,53.8574,53.9462,175100.0
2011-07-29 15:30:00,72.91,73.38,72.81,73.09,372100.0,53.9462,54.294,53.8722,54.0794,372100.0
2011-08-01 09:30:00,74.14,75.42,73.17,74.15,316200.0,54.8563,55.8034,54.1386,54.8637,316200.0
2011-08-01 10:00:00,74.11,74.59,72.76,74.59,435100.0,54.8341,55.1893,53.8352,55.1893,435100.0
2011-08-01 10:30:00,74.58,74.73,74.22,74.45,303200.0,55.1819,55.2928,54.9155,55.0857,303200.0
2011-08-01 11:00:00,74.47,74.52,74.1,74.41,246700.0,55.1005,55.1375,54.8267,55.0561,246700.0
2011-08-01 11:30:00,74.48,74.48,73.28,73.33,183900.0,55.1079,55.1079,54.22,54.257,183900.0
2011-08-01 12:00:00,73.35,73.82,73.31,73.82,206100.0,54.2718,54.6195,54.2422,54.6195,206100.0
2011-08-01 12:30:00,73.85,74.08,73.73,73.92,80500.0,54.6417,54.8119,54.5529,54.6935,80500.0
2011-08-01 13:00:00,73.92,74.26,73.88,74.1,91100.0,54.6935,54.9451,54.6639,54.8267,91100.0
2011-08-01 13:30:00,74.13,74.43,74.06,74.43,65000.0,54.8489,55.0709,54.7971,55.0709,65000.0
2011-08-01 14:00:00,74.42,74.42,73.94,74.18,99800.0,55.0635,55.0635,54.7083,54.8859,99800.0
2011-08-01 14:30:00,74.12,75.01,74.09,74.92,154500.0,54.8415,55.5,54.8193,55.4334,154500.0
2011-08-01 15:00:00,74.92,75.28,74.8,75.23,148200.0,55.4334,55.6998,55.3446,55.6628,148200.0
2011-08-01 15:30:00,75.23,75.52,74.95,75.29,375500.0,55.6628,55.8774,55.4556,55.7072,375500.0
2011-08-02 09:30:00,74.49,75.1,72.99,72.99,458600.0,55.1153,55.5666,54.0054,54.0054,458600.0
2011-08-02 10:00:00,73.06,73.61,72.12,72.18,443000.0,54.0572,54.4642,53.3617,53.4061,443000.0
2011-08-02 10:30:00,72.19,73.38,72.19,72.87,227700.0,53.4135,54.294,53.4135,53.9166,227700.0
2011-08-02 11:00:00,72.87,73.33,72.22,72.26,273800.0,53.9166,54.257,53.4357,53.4653,273800.0
2011-08-02 11:30:00,72.28,72.54,71.95,72.02,278500.0,53.4801,53.6725,53.2359,53.2877,278500.0
2011-08-02 12:00:00,72.06,72.55,71.78,72.53,117600.0,53.3173,53.6799,53.1101,53.6651,117600.0
2011-08-02 12:30:00,72.53,72.63,71.44,71.56,168100.0,53.6651,53.7391,52.8586,52.9474,168100.0
2011-08-02 13:00:00,71.55,71.85,71.37,71.58,140500.0,52.94,53.1619,52.8068,52.9622,140500.0
2011-08-02 13:30:00,71.62,71.72,69.93,69.96,254000.0,52.9917,53.0657,51.7413,51.7635,254000.0
2011-08-02 14:00:00,70.0,71.09,69.98,70.89,239200.0,51.7931,52.5996,51.7783,52.4516,239200.0
2011-08-02 14:30:00,70.88,71.01,70.57,70.95,201500.0,52.4442,52.5404,52.2149,52.496,201500.0
2011-08-02 15:00:00,70.92,71.14,70.4,70.47,303700.0,52.4738,52.6366,52.0891,52.1409,303700.0
2011-08-02 15:30:00,70.48,70.5,69.6,69.72,622200.0,52.1483,52.1631,51.4971,51.5859,622200.0
2011-08-03 09:30:00,70.25,70.43,68.62,69.15,464500.0,51.9781,52.1113,50.772,51.1642,464500.0
2011-08-03 10:00:00,69.15,69.76,68.85,68.85,342400.0,51.1642,51.6155,50.9422,50.9422,342400.0
2011-08-03 10:30:00,68.86,69.04,67.54,69.04,235600.0,50.9496,51.0828,49.973,51.0828,235600.0
2011-08-03 11:00:00,68.94,69.89,68.75,69.14,248400.0,51.0088,51.7117,50.8682,51.1568,248400.0
2011-08-03 11:30:00,69.16,69.9,69.16,69.8,144700.0,51.1716,51.7191,51.1716,51.6451,144700.0
2011-08-03 12:00:00,69.8,69.8,68.76,69.06,172900.0,51.6451,51.6451,50.8756,51.0976,172900.0
2011-08-03 12:30:00,69.06,69.14,68.7,68.8,226100.0,51.0976,51.1568,50.8312,50.9052,226100.0
2011-08-03 13:00:00,68.81,68.81,68.26,68.59,217600.0,50.9126,50.9126,50.5057,50.7498,217600.0
2011-08-03 13:30:00,68.59,69.4,68.59,68.88,217600.0,50.7498,51.3492,50.7498,50.9644,217600.0
2011-08-03 14:00:00,68.9,69.7,68.89,69.47,347000.0,50.9792,51.5711,50.9718,51.401,347000.0
2011-08-03 14:30:00,69.52,70.03,69.32,69.86,240700.0,51.438,51.8153,51.29,51.6895,240700.0
2011-08-03 15:00:00,69.85,70.42,69.4,70.03,272400.0,51.6821,52.1039,51.3492,51.8153,272400.0
2011-08-03 15:30:00,70.02,70.25,69.78,70.15,500200.0,51.8079,51.9781,51.6303,51.9041,500200.0
2011-08-04 09:30:00,71.1,73.18,70.9,72.39,957200.0,52.607,54.146,52.459,53.5615,957200.0
2011-08-04 10:00:00,72.3,72.51,71.6,72.34,415800.0,53.4949,53.6503,52.977,53.5245,415800.0
2011-08-04 10:30:00,72.33,73.1,71.6,71.78,566500.0,53.5171,54.0868,52.977,53.1101,566500.0
2011-08-04 11:00:00,71.75,72.0,70.26,70.28,608200.0,53.0879,53.2729,51.9855,52.0003,608200.0
2011-08-04 11:30:00,70.31,70.5,68.63,69.25,437000.0,52.0225,52.1631,50.7794,51.2382,437000.0
2011-08-04 12:00:00,69.25,70.46,69.25,69.9,290500.0,51.2382,52.1335,51.2382,51.7191,290500.0
2011-08-04 12:30:00,69.9,70.58,69.84,69.84,399400.0,51.7191,52.2223,51.6747,51.6747,399400.0
2011-08-04 13:00:00,69.8,70.0,68.5,69.13,394900.0,51.6451,51.7931,50.6833,51.1494,394900.0
2011-08-04 13:30:00,69.14,69.18,68.5,68.53,167100.0,51.1568,51.1864,50.6833,50.7055,167100.0
2011-08-04 14:00:00,68.56,68.57,66.76,66.76,292200.0,50.7277,50.735,49.3958,49.3958,292200.0
2011-08-04 14:30:00,66.79,68.26,66.5,68.07,344800.0,49.418,50.5057,49.2035,50.3651,344800.0
2011-08-04 15:00:00,68.05,68.5,67.63,67.63,287300.0,50.3503,50.6833,50.0395,50.0395,287300.0
2011-08-04 15:30:00,67.61,67.97,67.37,67.43,594000.0,50.0247,50.2911,49.8472,49.8916,594000.0
2011-08-05 09:30:00,68.37,69.82,66.37,66.38,587700.0,50.5871,51.6599,49.1073,49.1147,587700.0
2011-08-05 10:00:00,66.36,68.79,66.12,68.27,510300.0,49.0999,50.8978,48.9223,50.5131,510300.0
2011-08-05 10:30:00,68.22,68.39,67.04,67.81,334300.0,50.4761,50.6019,49.603,50.1727,334300.0
2011-08-05 11:00:00,67.79,67.81,66.74,67.44,276400.0,50.1579,50.1727,49.381,49.899,276400.0
2011-08-05 11:30:00,67.46,68.21,66.26,66.32,292600.0,49.9138,50.4687,49.0259,49.0703,292600.0
2011-08-05 12:00:00,66.38,67.99,66.0,67.36,254000.0,49.1147,50.3059,48.8335,49.8398,254000.0
2011-08-05 12:30:00,67.33,69.48,67.01,69.1,636700.0,49.8176,51.4084,49.5808,51.1272,636700.0
2011-08-05 13:00:00,69.15,70.13,68.28,69.96,355900.0,51.1642,51.8893,50.5205,51.7635,355900.0
2011-08-05 13:30:00,69.98,71.0,69.52,70.58,595200.0,51.7783,52.533,51.438,52.2223,595200.0
2011-08-05 14:00:00,70.58,70.6,69.73,70.38,212500.0,52.2223,52.237,51.5933,52.0743,212500.0
2011-08-05 14:30:00,70.38,70.38,69.74,69.9,270600.0,52.0743,52.0743,51.6007,51.7191,270600.0
2011-08-05 15:00:00,69.89,70.06,68.77,69.2,265700.0,51.7117,51.8375,50.883,51.2012,265700.0
2011-08-05 15:30:00,69.21,70.72,69.21,70.29,592900.0,51.2086,52.3258,51.2086,52.0077,592900.0
2011-08-08 09:30:00,67.85,68.93,67.12,67.58,581000.0,50.2023,51.0014,49.6622,50.0025,581000.0
2011-08-08 10:00:00,67.61,68.08,65.83,66.01,461300.0,50.0247,50.3725,48.7077,48.8409,461300.0
2011-08-08 10:30:00,66.04,66.09,65.03,65.17,386400.0,48.8631,48.9001,48.1158,48.2194,386400.0
2011-08-08 11:00:00,65.14,66.12,65.0,65.14,389200.0,48.1972,48.9223,48.0936,48.1972,389200.0
2011-08-08 11:30:00,65.11,65.4,64.66,65.05,216600.0,48.175,48.3896,47.842,48.1306,216600.0
2011-08-08 12:00:00,65.0,65.12,63.26,63.28,489400.0,48.0936,48.1824,46.8062,46.821,489400.0
2011-08-08 12:30:00,63.28,64.0,63.01,63.94,593500.0,46.821,47.3537,46.6212,47.3093,593500.0
2011-08-08 13:00:00,63.94,63.97,63.02,63.36,232200.0,47.3093,47.3315,46.6286,46.8802,232200.0
2011-08-08 13:30:00,63.35,63.35,62.15,62.34,368600.0,46.8728,46.8728,45.9849,46.1255,368600.0
2011-08-08 14:00:00,62.34,62.38,58.84,59.72,733200.0,46.1255,46.1551,43.5358,44.1869,733200.0
2011-08-08 14:30:00,59.69,61.33,59.48,60.78,728300.0,44.1647,45.3782,44.0093,44.9712,728300.0
2011-08-08 15:00:00,60.79,63.21,60.35,62.07,738000.0,44.9786,46.7692,44.6531,45.9257,738000.0
2011-08-08 15:30:00,62.07,62.23,60.99,61.05,787500.0,45.9257,46.0441,45.1266,45.171,787500.0
2011-08-09 09:30:00,63.0,64.74,61.89,63.2,747400.0,46.6138,47.9012,45.7925,46.7618,747400.0
2011-08-09 10:00:00,63.25,64.14,62.45,64.0,306800.0,46.7988,47.4573,46.2069,47.3537,306800.0
2011-08-09 10:30:00,63.9,64.26,63.08,64.04,245700.0,47.2797,47.5461,46.673,47.3833,245700.0
2011-08-09 11:00:00,64.05,64.34,63.66,64.3,330600.0,47.3907,47.6053,47.1021,47.5757,330600.0
2011-08-09 11:30:00,64.34,64.88,64.02,64.88,160700.0,47.6053,48.0048,47.3685,48.0048,160700.0
2011-08-09 12:00:00,64.9,65.25,64.19,64.28,203400.0,48.0196,48.2786,47.4943,47.5609,203400.0
2011-08-09 12:30:00,64.24,64.71,63.96,64.15,97300.0,47.5313,47.879,47.3241,47.4647,97300.0
2011-08-09 13:00:00,64.15,64.44,63.89,64.23,106100.0,47.4647,47.6793,47.2723,47.5239,106100.0
2011-08-09 13:30:00,64.22,64.24,63.09,63.43,140500.0,47.5165,47.5313,46.6804,46.932,140500.0
2011-08-09 14:00:00,63.43,63.68,61.84,63.15,261600.0,46.932,47.1169,45.7555,46.7248,261600.0
2011-08-09 14:30:00,63.19,63.19,60.77,62.03,387500.0,46.7544,46.7544,44.9638,45.8961,387500.0
2011-08-09 15:00:00,62.0,63.46,61.55,63.16,391400.0,45.8739,46.9542,45.5409,46.7322,391400.0
2011-08-09 15:30:00,63.17,65.96,63.0,65.91,616800.0,46.7396,48.8039,46.6138,48.7669,616800.0
2011-08-10 09:30:00,63.48,65.19,63.3,64.38,709500.0,46.969,48.2342,46.8358,47.6349,709500.0
2011-08-10 10:00:00,64.37,64.49,63.21,64.08,497100.0,47.6275,47.7163,46.7692,47.4129,497100.0
2011-08-10 10:30:00,64.1,65.2,63.86,64.84,380300.0,47.4277,48.2416,47.2501,47.9752,380300.0
2011-08-10 11:00:00,64.81,65.25,64.01,64.48,329400.0,47.953,48.2786,47.3611,47.7089,329400.0
2011-08-10 11:30:00,64.48,65.13,64.07,64.95,521400.0,47.7089,48.1898,47.4055,48.0566,521400.0
2011-08-10 12:00:00,64.86,65.95,64.6,65.56,223200.0,47.99,48.7965,47.7976,48.5079,223200.0
2011-08-10 12:30:00,65.56,65.7,64.76,65.28,453300.0,48.5079,48.6115,47.916,48.3008,453300.0
2011-08-10 13:00:00,65.22,65.51,64.97,65.08,450400.0,48.2564,48.471,48.0714,48.1528,450400.0
2011-08-10 13:30:00,65.06,66.24,65.0,66.17,155800.0,48.138,49.0111,48.0936,48.9593,155800.0
2011-08-10 14:00:00,66.17,67.0,65.85,66.61,236700.0,48.9593,49.5734,48.7225,49.2848,236700.0
2011-08-10 14:30:00,66.65,67.5,66.65,66.9,348400.0,49.3144,49.9434,49.3144,49.4994,348400.0
2011-08-10 15:00:00,66.91,67.47,66.16,67.01,384300.0,49.5068,49.9212,48.9519,49.5808,384300.0
2011-08-10 15:30:00,67.0,67.04,65.41,65.63,847200.0,49.5734,49.603,48.397,48.5597,847200.0
2011-08-11 09:30:00,66.46,67.77,66.16,66.95,429900.0,49.1739,50.1431,48.9519,49.5364,429900.0
2011-08-11 10:00:00,66.97,68.24,66.9,67.56,436500.0,49.5512,50.4909,49.4994,49.9877,436500.0
2011-08-11 10:30:00,67.65,68.7,67.57,68.32,299500.0,50.0543,50.8312,49.9951,50.5501,299500.0
2011-08-11 11:00:00,68.24,68.5,67.31,67.71,154600.0,50.4909,50.6833,49.8028,50.0987,154600.0
2011-08-11 11:30:00,67.73,68.11,67.29,67.75,115500.0,50.1135,50.3947,49.788,50.1283,115500.0
2011-08-11 12:00:00,67.74,67.94,67.09,67.12,117900.0,50.1209,50.2689,49.64,49.6622,117900.0
2011-08-11 12:30:00,67.2,68.23,67.17,67.92,204900.0,49.7214,50.4835,49.6992,50.2541,204900.0
2011-08-11 13:00:00,67.89,68.16,67.34,67.95,218800.0,50.2319,50.4317,49.825,50.2763,218800.0
2011-08-11 13:30:00,67.97,68.22,67.51,68.03,86000.0,50.2911,50.4761,49.9508,50.3355,86000.0
2011-08-11 14:00:00,68.0,68.45,67.85,68.3,92200.0,50.3133,50.6463,50.2023,50.5353,92200.0
2011-08-11 14:30:00,68.33,68.44,67.72,68.31,141400.0,50.5575,50.6389,50.1061,50.5427,141400.0
2011-08-11 15:00:00,68.32,69.0,68.2,68.8,182400.0,50.5501,51.0532,50.4613,50.9052,182400.0
2011-08-11 15:30:00,68.82,69.41,68.36,68.47,481000.0,50.92,51.3566,50.5797,50.6611,481000.0
2011-08-12 09:30:00,69.47,70.45,67.56,67.75,461800.0,51.401,52.1261,49.9877,50.1283,461800.0
2011-08-12 10:00:00,67.77,69.6,67.4,69.31,210200.0,50.1431,51.4971,49.8694,51.2826,210200.0
2011-08-12 10:30:00,69.28,69.87,69.06,69.69,185400.0,51.2604,51.6969,51.0976,51.5637,185400.0
2011-08-12 11:00:00,69.73,70.0,69.46,69.85,184100.0,51.5933,51.7931,51.3936,51.6821,184100.0
2011-08-12 11:30:00,69.84,70.56,69.6,70.46,130000.0,51.6747,52.2075,51.4971,52.1335,130000.0
2011-08-12 12:00:00,70.49,70.54,69.75,70.05,126000.0,52.1557,52.1927,51.6081,51.8301,126000.0
2011-08-12 12:30:00,70.1,70.1,69.56,69.84,76000.0,51.8671,51.8671,51.4676,51.6747,76000.0
2011-08-12 13:00:00,69.81,70.02,69.58,69.91,58600.0,51.6525,51.8079,51.4824,51.7265,58600.0
2011-08-12 13:30:00,69.92,70.58,69.84,70.34,102500.0,51.7339,52.2223,51.6747,52.0447,102500.0
2011-08-12 14:00:00,70.37,70.58,69.61,69.9,107300.0,52.0669,52.2223,51.5045,51.7191,107300.0
2011-08-12 14:30:00,69.83,70.17,69.53,70.04,152200.0,51.6673,51.9189,51.4454,51.8227,152200.0
2011-08-12 15:00:00,70.05,70.5,69.95,70.02,110800.0,51.8301,52.1631,51.7561,51.8079,110800.0
2011-08-12 15:30:00,69.99,70.17,69.57,70.13,386300.0,51.7857,51.9189,51.475,51.8893,386300.0
2011-08-15 09:30:00,70.67,70.8,69.71,70.06,342900.0,52.2888,52.385,51.5785,51.8375,342900.0
2011-08-15 10:00:00,70.12,70.39,70.0,70.25,198300.0,51.8819,52.0817,51.7931,51.9781,198300.0
2011-08-15 10:30:00,70.27,70.37,69.87,69.9,281200.0,51.9929,52.0669,51.6969,51.7191,281200.0
2011-08-15 11:00:00,69.92,70.03,69.53,69.87,252700.0,51.7339,51.8153,51.4454,51.6969,252700.0
2011-08-15 11:30:00,69.87,70.0,69.63,69.76,143700.0,51.6969,51.7931,51.5193,51.6155,143700.0
2011-08-15 12:00:00,69.77,70.25,69.76,70.11,84600.0,51.6229,51.9781,51.6155,51.8745,84600.0
2011-08-15 12:30:00,70.12,70.48,70.03,70.4,69700.0,51.8819,52.1483,51.8153,52.0891,69700.0
2011-08-15 13:00:00,70.4,70.41,70.03,70.2,100200.0,52.0891,52.0965,51.8153,51.9411,100200.0
2011-08-15 13:30:00,70.2,70.33,70.08,70.2,117000.0,51.9411,52.0373,51.8523,51.9411,117000.0
2011-08-15 14:00:00,70.21,70.5,70.11,70.49,141600.0,51.9485,52.1631,51.8745,52.1557,141600.0
2011-08-15 14:30:00,70.49,71.0,70.26,70.98,149300.0,52.1557,52.533,51.9855,52.5182,149300.0
2011-08-15 15:00:00,70.95,71.5,70.93,71.28,223500.0,52.496,52.903,52.4812,52.7402,223500.0
2011-08-15 15:30:00,71.28,71.87,71.19,71.7,446000.0,52.7402,53.1767,52.6736,53.0509,446000.0
2011-08-16 09:30:00,70.47,70.47,67.87,69.23,822200.0,52.1409,52.1409,50.2171,51.2234,822200.0
2011-08-16 10:00:00,69.28,70.0,69.06,69.94,353600.0,51.2604,51.7931,51.0976,51.7487,353600.0
2011-08-16 10:30:00,69.94,70.2,69.3,70.12,244800.0,51.7487,51.9411,51.2752,51.8819,244800.0
2011-08-16 11:00:00,70.09,70.15,69.58,69.98,318500.0,51.8597,51.9041,51.4824,51.7783,318500.0
2011-08-16 11:30:00,69.95,70.7,69.75,70.35,179800.0,51.7561,52.311,51.6081,52.0521,179800.0
2011-08-16 12:00:00,70.35,70.84,69.6,69.8,263900.0,52.0521,52.4146,51.4971,51.6451,263900.0
2011-08-16 12:30:00,69.8,70.25,69.7,70.1,177400.0,51.6451,51.9781,51.5711,51.8671,177400.0
2011-08-16 13:00:00,70.08,70.08,69.28,69.64,203000.0,51.8523,51.8523,51.2604,51.5267,203000.0
2011-08-16 13:30:00,69.59,70.48,69.51,70.25,92900.0,51.4897,52.1483,51.4306,51.9781,92900.0
2011-08-16 14:00:00,70.24,70.58,70.21,70.28,109500.0,51.9707,52.2223,51.9485,52.0003,109500.0
2011-08-16 14:30:00,70.27,70.44,70.05,70.1,179800.0,51.9929,52.1187,51.8301,51.8671,179800.0
2011-08-16 15:00:00,70.1,70.79,70.02,70.79,232700.0,51.8671,52.3776,51.8079,52.3776,232700.0
2011-08-16 15:30:00,70.78,71.36,70.66,70.95,649800.0,52.3702,52.7994,52.2814,52.496,649800.0
2011-08-17 09:30:00,66.06,67.93,65.7,67.53,2322700.0,48.8779,50.2615,48.6115,49.9656,2322700.0
2011-08-17 10:00:00,67.55,68.99,67.13,68.55,1197600.0,49.9804,51.0458,49.6696,50.7203,1197600.0
2011-08-17 10:30:00,68.44,68.44,67.23,67.61,587800.0,50.6389,50.6389,49.7436,50.0247,587800.0
2011-08-17 11:00:00,67.62,67.79,65.76,66.0,649000.0,50.0321,50.1579,48.6559,48.8335,649000.0
2011-08-17 11:30:00,66.0,66.21,65.03,65.6,620400.0,48.8335,48.9889,48.1158,48.5375,620400.0
2011-08-17 12:00:00,65.53,65.75,63.86,65.34,563800.0,48.4857,48.6485,47.2501,48.3452,563800.0
2011-08-17 12:30:00,65.34,65.85,64.52,64.57,355400.0,48.3452,48.7225,47.7384,47.7754,355400.0
2011-08-17 13:00:00,64.57,65.2,64.31,64.51,299300.0,47.7754,48.2416,47.5831,47.731,299300.0
2011-08-17 13:30:00,64.48,65.43,64.48,65.36,333600.0,47.7089,48.4118,47.7089,48.36,333600.0
2011-08-17 14:00:00,65.37,65.69,65.3,65.35,333200.0,48.3674,48.6041,48.3156,48.3526,333200.0
2011-08-17 14:30:00,65.35,65.51,64.64,65.37,310600.0,48.3526,48.471,47.8272,48.3674,310600.0
2011-08-17 15:00:00,65.37,65.54,65.05,65.25,368000.0,48.3674,48.4931,48.1306,48.2786,368000.0
2011-08-17 15:30:00,65.26,65.4,64.5,64.86,1004200.0,48.286,48.3896,47.7237,47.99,1004200.0
2011-08-18 09:30:00,62.57,62.8,61.14,62.45,823700.0,46.2956,46.4658,45.2376,46.2069,823700.0
2011-08-18 10:00:00,62.45,62.45,61.24,61.94,466300.0,46.2069,46.2069,45.3116,45.8295,466300.0
2011-08-18 10:30:00,61.95,62.0,61.15,61.93,311100.0,45.8369,45.8739,45.245,45.8221,311100.0
2011-08-18 11:00:00,61.92,62.14,61.49,61.55,256700.0,45.8147,45.9775,45.4965,45.5409,256700.0
2011-08-18 11:30:00,61.55,62.17,61.55,61.96,165400.0,45.5409,45.9997,45.5409,45.8443,165400.0
2011-08-18 12:00:00,61.94,62.0,61.56,61.76,268400.0,45.8295,45.8739,45.5483,45.6963,268400.0
2011-08-18 12:30:00,61.74,61.78,61.16,61.2,218600.0,45.6815,45.7111,45.2524,45.282,218600.0
2011-08-18 13:00:00,61.19,61.46,60.53,60.73,369500.0,45.2746,45.4743,44.7862,44.9342,369500.0
2011-08-18 13:30:00,60.72,60.77,59.61,59.67,445300.0,44.9268,44.9638,44.1055,44.1499,445300.0
2011-08-18 14:00:00,59.69,60.35,59.52,59.58,505900.0,44.1647,44.6531,44.0389,44.0833,505900.0
2011-08-18 14:30:00,59.55,59.8,58.71,58.71,554300.0,44.0611,44.2461,43.4396,43.4396,554300.0
2011-08-18 15:00:00,58.7,58.99,58.26,58.9,665000.0,43.4322,43.6468,43.1067,43.5802,665000.0
2011-08-18 15:30:00,58.92,58.95,57.93,58.6,1112100.0,43.595,43.6172,42.8625,43.3582,1112100.0
2011-08-19 09:30:00,57.62,59.51,57.62,59.45,549800.0,42.6331,44.0315,42.6331,43.9871,549800.0
2011-08-19 10:00:00,59.47,59.56,58.8,59.36,399300.0,44.0019,44.0685,43.5062,43.9206,399300.0
2011-08-19 10:30:00,59.36,59.67,58.5,58.87,446900.0,43.9206,44.1499,43.2842,43.558,446900.0
2011-08-19 11:00:00,58.84,58.89,57.44,57.93,340400.0,43.5358,43.5728,42.4999,42.8625,340400.0
2011-08-19 11:30:00,57.92,58.59,57.88,58.55,167100.0,42.8551,43.3508,42.8255,43.3212,167100.0
2011-08-19 12:00:00,58.59,58.59,57.97,58.29,164600.0,43.3508,43.3508,42.8921,43.1289,164600.0
2011-08-19 12:30:00,58.31,58.44,58.03,58.34,235000.0,43.1437,43.2398,42.9365,43.1659,235000.0
2011-08-19 13:00:00,58.33,58.44,58.15,58.34,326200.0,43.1585,43.2398,43.0253,43.1659,326200.0
2011-08-19 13:30:00,58.34,58.34,58.07,58.18,305900.0,43.1659,43.1659,42.9661,43.0475,305900.0
2011-08-19 14:00:00,58.17,58.23,57.08,57.11,254800.0,43.0401,43.0845,42.2336,42.2558,254800.0
2011-08-19 14:30:00,57.13,57.44,56.73,57.13,303800.0,42.2706,42.4999,41.9746,42.2706,303800.0
2011-08-19 15:00:00,57.13,57.13,56.2,56.73,397400.0,42.2706,42.2706,41.5825,41.9746,397400.0
2011-08-19 15:30:00,56.76,56.8,56.25,56.35,625100.0,41.9968,42.0264,41.6195,41.6935,625100.0
2011-08-22 09:30:00,58.3,58.31,56.31,56.47,356500.0,43.1363,43.1437,41.6639,41.7822,356500.0
2011-08-22 10:00:00,56.5,57.0,56.03,56.78,447000.0,41.8044,42.1744,41.4567,42.0116,447000.0
2011-08-22 10:30:00,56.79,57.27,56.54,56.69,405900.0,42.019,42.3742,41.834,41.945,405900.0
2011-08-22 11:00:00,56.65,57.0,56.57,56.98,247300.0,41.9154,42.1744,41.8562,42.1596,247300.0
2011-08-22 11:30:00,56.99,57.14,56.31,56.58,195400.0,42.167,42.278,41.6639,41.8636,195400.0
2011-08-22 12:00:00,56.57,57.0,56.53,56.69,124400.0,41.8562,42.1744,41.8266,41.945,124400.0
2011-08-22 12:30:00,56.7,57.37,56.5,57.28,145300.0,41.9524,42.4482,41.8044,42.3816,145300.0
2011-08-22 13:00:00,57.27,57.62,57.06,57.08,147400.0,42.3742,42.6331,42.2188,42.2336,147400.0
2011-08-22 13:30:00,57.11,57.28,56.65,56.94,153700.0,42.2558,42.3816,41.9154,42.13,153700.0
2011-08-22 14:00:00,56.96,57.2,56.8,56.82,228100.0,42.1448,42.3224,42.0264,42.0412,228100.0
2011-08-22 14:30:00,56.84,56.97,56.57,56.6,167900.0,42.056,42.1522,41.8562,41.8784,167900.0
2011-08-22 15:00:00,56.58,57.16,56.5,57.09,296700.0,41.8636,42.2928,41.8044,42.241,296700.0
2011-08-22 15:30:00,57.06,57.16,56.37,56.56,444800.0,42.2188,42.2928,41.7083,41.8488,444800.0
2011-08-23 09:30:00,56.82,57.12,56.01,56.78,270200.0,42.0412,42.2632,41.4419,42.0116,270200.0
2011-08-23 10:00:00,56.77,58.0,56.77,57.91,221000.0,42.0042,42.9143,42.0042,42.8477,221000.0
2011-08-23 10:30:00,57.9,58.09,57.33,57.33,175600.0,42.8403,42.9809,42.4186,42.4186,175600.0
2011-08-23 11:00:00,57.35,57.92,57.35,57.8,153700.0,42.4334,42.8551,42.4334,42.7663,153700.0
2011-08-23 11:30:00,57.83,58.92,57.75,58.78,251100.0,42.7885,43.595,42.7293,43.4914,251100.0
2011-08-23 12:00:00,58.81,58.81,58.23,58.33,78400.0,43.5136,43.5136,43.0845,43.1585,78400.0
2011-08-23 12:30:00,58.38,59.03,58.28,58.86,117800.0,43.1955,43.6764,43.1215,43.5506,117800.0
2011-08-23 13:00:00,58.88,59.04,58.53,58.63,110600.0,43.5654,43.6838,43.3064,43.3804,110600.0
2011-08-23 13:30:00,58.62,58.7,58.07,58.22,121100.0,43.373,43.4322,42.9661,43.0771,121100.0
2011-08-23 14:00:00,58.25,58.39,58.01,58.32,152100.0,43.0993,43.2029,42.9217,43.1511,152100.0
2011-08-23 14:30:00,58.34,58.99,58.2,58.97,189100.0,43.1659,43.6468,43.0623,43.632,189100.0
2011-08-23 15:00:00,58.95,59.46,58.93,58.93,143000.0,43.6172,43.9945,43.6024,43.6024,143000.0
2011-08-23 15:30:00,58.96,59.38,58.84,59.36,388000.0,43.6246,43.9354,43.5358,43.9206,388000.0
2011-08-24 09:30:00,59.07,59.94,58.55,59.65,226600.0,43.706,44.3497,43.3212,44.1351,226600.0
2011-08-24 10:00:00,59.57,59.77,58.7,59.05,239600.0,44.0759,44.2239,43.4322,43.6912,239600.0
2011-08-24 10:30:00,59.05,59.37,58.49,58.52,139600.0,43.6912,43.928,43.2768,43.299,139600.0
2011-08-24 11:00:00,58.52,58.67,57.87,58.49,188500.0,43.299,43.41,42.8181,43.2768,188500.0
2011-08-24 11:30:00,58.43,58.58,57.87,57.97,113400.0,43.2324,43.3434,42.8181,42.8921,113400.0
2011-08-24 12:00:00,57.98,57.98,57.63,57.64,59900.0,42.8995,42.8995,42.6405,42.6479,59900.0
2011-08-24 12:30:00,57.7,57.87,57.41,57.87,117400.0,42.6923,42.8181,42.4777,42.8181,117400.0
2011-08-24 13:00:00,57.88,58.45,57.71,58.26,97400.0,42.8255,43.2472,42.6997,43.1067,97400.0
2011-08-24 13:30:00,58.26,58.72,58.08,58.64,174800.0,43.1067,43.447,42.9735,43.3878,174800.0
2011-08-24 14:00:00,58.63,58.96,58.43,58.83,151300.0,43.3804,43.6246,43.2324,43.5284,151300.0
2011-08-24 14:30:00,58.82,59.13,58.73,59.05,108600.0,43.521,43.7504,43.4544,43.6912,108600.0
2011-08-24 15:00:00,59.06,59.45,58.87,59.24,221000.0,43.6986,43.9871,43.558,43.8318,221000.0
2011-08-24 15:30:00,59.26,59.69,59.23,59.41,288100.0,43.8466,44.1647,43.8244,43.9576,288100.0
2011-08-25 09:30:00,59.63,60.55,58.49,58.79,197500.0,44.2554,44.9382,43.4093,43.6319,197500.0
2011-08-25 10:00:00,58.74,59.05,58.05,58.4,148100.0,43.5948,43.8249,43.0827,43.3425,148100.0
2011-08-25 10:30:00,58.37,58.56,57.68,57.95,169100.0,43.3202,43.4612,42.8081,43.0085,169100.0
2011-08-25 11:00:00,57.85,58.27,57.68,58.09,124700.0,42.9343,43.246,42.8081,43.1124,124700.0
2011-08-25 11:30:00,58.14,58.21,57.55,58.2,116400.0,43.1495,43.2015,42.7117,43.1941,116400.0
2011-08-25 12:00:00,58.18,58.23,57.53,57.54,100300.0,43.1792,43.2163,42.6968,42.7042,100300.0
2011-08-25 12:30:00,57.57,57.62,56.93,57.11,164600.0,42.7265,42.7636,42.2515,42.3851,164600.0
2011-08-25 13:00:00,57.14,57.77,57.1,57.72,152100.0,42.4074,42.8749,42.3777,42.8378,152100.0
2011-08-25 13:30:00,57.71,57.84,57.39,57.71,97900.0,42.8304,42.9269,42.5929,42.8304,97900.0
2011-08-25 14:00:00,57.74,57.95,57.52,57.69,200500.0,42.8527,43.0085,42.6894,42.8156,200500.0
2011-08-25 14:30:00,57.73,57.89,57.34,57.35,138100.0,42.8452,42.964,42.5558,42.5632,138100.0
2011-08-25 15:00:00,57.33,57.96,57.28,57.47,267400.0,42.5484,43.0159,42.5113,42.6523,267400.0
2011-08-25 15:30:00,57.45,57.57,56.96,57.2,389200.0,42.6374,42.7265,42.2738,42.4519,389200.0
2011-08-26 09:30:00,57.05,57.48,56.32,56.83,133600.0,42.3406,42.6597,41.7988,42.1773,133600.0
2011-08-26 10:00:00,56.87,57.98,55.7,57.53,237900.0,42.207,43.0308,41.3386,42.6968,237900.0
2011-08-26 10:30:00,57.51,58.56,57.18,57.44,157000.0,42.682,43.4612,42.4371,42.63,157000.0
2011-08-26 11:00:00,57.41,58.46,57.36,58.07,117000.0,42.6078,43.387,42.5706,43.0976,117000.0
2011-08-26 11:30:00,58.08,58.1,57.71,57.99,116800.0,43.105,43.1198,42.8304,43.0382,116800.0
2011-08-26 12:00:00,58.03,58.92,58.02,58.86,116400.0,43.0679,43.7284,43.0605,43.6839,116400.0
2011-08-26 12:30:00,58.87,58.9,58.25,58.4,60800.0,43.6913,43.7136,43.2312,43.3425,60800.0
2011-08-26 13:00:00,58.4,58.92,58.23,58.92,83100.0,43.3425,43.7284,43.2163,43.7284,83100.0
2011-08-26 13:30:00,58.93,59.61,58.85,59.61,171600.0,43.7358,44.2405,43.6765,44.2405,171600.0
2011-08-26 14:00:00,59.59,59.68,59.01,59.07,118000.0,44.2257,44.2925,43.7952,43.8397,118000.0
2011-08-26 14:30:00,59.11,59.73,58.89,59.47,173100.0,43.8694,44.3296,43.7062,44.1366,173100.0
2011-08-26 15:00:00,59.48,59.53,58.71,58.84,173700.0,44.144,44.1811,43.5726,43.669,173700.0
2011-08-26 15:30:00,58.85,59.28,58.8,59.23,228600.0,43.6765,43.9956,43.6394,43.9585,228600.0
2011-08-29 09:30:00,60.24,61.19,60.03,60.82,269900.0,44.7081,45.4131,44.5522,45.1385,269900.0
2011-08-29 10:00:00,60.84,61.3,60.5,61.15,181300.0,45.1534,45.4948,44.901,45.3835,181300.0
2011-08-29 10:30:00,61.15,61.5,61.1,61.45,154200.0,45.3835,45.6432,45.3463,45.6061,154200.0
2011-08-29 11:00:00,61.43,61.45,60.95,61.19,149300.0,45.5913,45.6061,45.235,45.4131,149300.0
2011-08-29 11:30:00,61.19,61.99,61.08,61.85,162900.0,45.4131,46.0069,45.3315,45.903,162900.0
2011-08-29 12:00:00,61.84,62.34,61.84,62.24,207300.0,45.8955,46.2666,45.8955,46.1924,207300.0
2011-08-29 12:30:00,62.23,63.07,62.23,63.0,215200.0,46.185,46.8084,46.185,46.7565,215200.0
2011-08-29 13:00:00,62.99,63.23,62.81,63.2,195100.0,46.749,46.9272,46.6154,46.9049,195100.0
2011-08-29 13:30:00,63.2,63.48,63.07,63.07,262500.0,46.9049,47.1127,46.8084,46.8084,262500.0
2011-08-29 14:00:00,63.06,63.07,62.66,62.87,168700.0,46.801,46.8084,46.5041,46.66,168700.0
2011-08-29 14:30:00,62.87,63.01,62.76,62.82,106400.0,46.66,46.7639,46.5783,46.6229,106400.0
2011-08-29 15:00:00,62.8,63.26,62.79,63.26,191900.0,46.608,46.9494,46.6006,46.9494,191900.0
2011-08-29 15:30:00,63.27,63.52,63.22,63.46,349500.0,46.9568,47.1424,46.9197,47.0979,349500.0
2011-08-30 09:30:00,63.05,63.57,62.43,62.73,276800.0,46.7936,47.1795,46.3334,46.5561,276800.0
2011-08-30 10:00:00,62.76,62.9,61.94,62.86,169500.0,46.5783,46.6822,45.9698,46.6526,169500.0
2011-08-30 10:30:00,62.83,63.49,62.76,63.44,159800.0,46.6303,47.1201,46.5783,47.083,159800.0
2011-08-30 11:00:00,63.37,64.36,63.36,64.14,166700.0,47.0311,47.7658,47.0236,47.6025,166700.0
2011-08-30 11:30:00,64.15,64.49,64.03,64.14,100600.0,47.61,47.8623,47.5209,47.6025,100600.0
2011-08-30 12:00:00,64.16,64.42,63.95,64.2,105400.0,47.6174,47.8103,47.4615,47.6471,105400.0
2011-08-30 12:30:00,64.18,64.33,63.58,63.8,271200.0,47.6322,47.7435,47.1869,47.3502,271200.0
2011-08-30 13:00:00,63.81,63.9,63.58,63.72,135500.0,47.3576,47.4244,47.1869,47.2908,135500.0
2011-08-30 13:30:00,63.73,64.06,63.44,63.88,155100.0,47.2982,47.5432,47.083,47.4096,155100.0
2011-08-30 14:00:00,63.83,64.37,63.66,64.37,193800.0,47.3725,47.7732,47.2463,47.7732,193800.0
2011-08-30 14:30:00,64.36,64.79,64.25,64.75,217700.0,47.7658,48.0849,47.6842,48.0553,217700.0
2011-08-30 15:00:00,64.75,64.95,64.55,64.94,231800.0,48.0553,48.2037,47.9068,48.1963,231800.0
2011-08-30 15:30:00,64.93,65.28,64.43,64.5,742100.0,48.1888,48.4486,47.8178,47.8697,742100.0
2011-08-31 09:30:00,64.61,66.17,64.61,65.86,371800.0,47.9513,49.1091,47.9513,48.8791,371800.0
2011-08-31 10:00:00,65.78,66.3,65.55,65.73,191600.0,48.8197,49.2056,48.649,48.7826,191600.0
2011-08-31 10:30:00,65.72,65.88,64.92,65.05,184100.0,48.7752,48.8939,48.1814,48.2779,184100.0
2011-08-31 11:00:00,65.04,65.48,64.37,64.72,193200.0,48.2705,48.597,47.7732,48.033,193200.0
2011-08-31 11:30:00,64.69,65.0,64.19,64.23,157300.0,48.0107,48.2408,47.6396,47.6693,157300.0
2011-08-31 12:00:00,64.2,64.8,64.12,64.41,122000.0,47.6471,48.0924,47.5877,47.8029,122000.0
2011-08-31 12:30:00,64.42,64.84,64.4,64.84,174300.0,47.8103,48.122,47.7955,48.122,174300.0
2011-08-31 13:00:00,64.85,64.87,64.02,64.17,76800.0,48.1295,48.1443,47.5135,47.6248,76800.0
2011-08-31 13:30:00,64.17,64.35,63.64,63.67,102100.0,47.6248,47.7584,47.2314,47.2537,102100.0
2011-08-31 14:00:00,63.68,63.76,63.33,63.43,122500.0,47.2611,47.3205,47.0014,47.0756,122500.0
2011-08-31 14:30:00,63.42,63.44,62.85,63.03,191900.0,47.0682,47.083,46.6451,46.7787,191900.0
2011-08-31 15:00:00,63.02,63.55,62.82,63.15,194500.0,46.7713,47.1647,46.6229,46.8678,194500.0
2011-08-31 15:30:00,63.15,63.94,63.08,63.6,401000.0,46.8678,47.4541,46.8158,47.2018,401000.0
2011-09-01 09:30:00,63.34,63.82,62.74,63.52,244600.0,47.0088,47.365,46.5635,47.1424,244600.0
2011-09-01 10:00:00,63.45,64.45,63.21,63.75,177500.0,47.0904,47.8326,46.9123,47.3131,177500.0
2011-09-01 10:30:00,63.77,63.84,63.19,63.3,164100.0,47.3279,47.3799,46.8975,46.9791,164100.0
2011-09-01 11:00:00,63.32,63.34,62.85,63.16,135100.0,46.994,47.0088,46.6451,46.8752,135100.0
2011-09-01 11:30:00,63.18,63.78,63.02,63.74,93200.0,46.89,47.3353,46.7713,47.3057,93200.0
2011-09-01 12:00:00,63.75,63.89,63.35,63.84,100900.0,47.3131,47.417,47.0162,47.3799,100900.0
2011-09-01 12:30:00,63.88,63.92,63.14,63.16,68300.0,47.4096,47.4393,46.8604,46.8752,68300.0
2011-09-01 13:00:00,63.14,63.4,63.0,63.21,106400.0,46.8604,47.0533,46.7565,46.9123,106400.0
2011-09-01 13:30:00,63.19,63.24,62.86,62.95,118200.0,46.8975,46.9346,46.6526,46.7194,118200.0
2011-09-01 14:00:00,62.92,62.94,62.51,62.75,158300.0,46.6971,46.7119,46.3928,46.5709,158300.0
2011-09-01 14:30:00,62.77,63.17,62.77,62.9,126900.0,46.5858,46.8826,46.5858,46.6822,126900.0
2011-09-01 15:00:00,62.87,63.01,62.61,62.85,149800.0,46.66,46.7639,46.467,46.6451,149800.0
2011-09-01 15:30:00,62.84,62.87,62.51,62.65,249100.0,46.6377,46.66,46.3928,46.4967,249100.0
2011-09-02 09:30:00,61.69,61.74,60.75,61.38,198100.0,45.7842,45.8213,45.0866,45.5542,198100.0
2011-09-02 10:00:00,61.42,61.93,61.05,61.12,80600.0,45.5838,45.9623,45.3092,45.3612,80600.0
2011-09-02 10:30:00,61.08,61.17,60.59,60.85,102800.0,45.3315,45.3983,44.9678,45.1608,102800.0
2011-09-02 11:00:00,60.83,61.37,60.73,61.3,145700.0,45.146,45.5467,45.0717,45.4948,145700.0
2011-09-02 11:30:00,61.22,61.4,61.05,61.23,67100.0,45.4354,45.569,45.3092,45.4428,67100.0
2011-09-02 12:00:00,61.22,61.65,61.13,61.32,107500.0,45.4354,45.7545,45.3686,45.5096,107500.0
2011-09-02 12:30:00,61.32,61.32,60.98,61.04,105000.0,45.5096,45.5096,45.2573,45.3018,105000.0
2011-09-02 13:00:00,61.06,61.08,60.57,60.75,58600.0,45.3167,45.3315,44.953,45.0866,58600.0
2011-09-02 13:30:00,60.76,60.94,60.64,60.89,71100.0,45.094,45.2276,45.0049,45.1905,71100.0
2011-09-02 14:00:00,60.83,60.89,60.48,60.65,156800.0,45.146,45.1905,44.8862,45.0124,156800.0
2011-09-02 14:30:00,60.62,60.62,60.15,60.29,159700.0,44.9901,44.9901,44.6413,44.7452,159700.0
2011-09-02 15:00:00,60.28,60.49,60.05,60.45,142800.0,44.7378,44.8936,44.5671,44.8639,142800.0
2011-09-02 15:30:00,60.45,60.8,60.35,60.42,290700.0,44.8639,45.1237,44.7897,44.8417,290700.0
2011-09-06 09:30:00,58.52,59.33,58.0,58.8,239200.0,43.4316,44.0327,43.0456,43.6394,239200.0
2011-09-06 10:00:00,58.75,59.1,57.66,57.73,227000.0,43.6023,43.862,42.7933,42.8452,227000.0
2011-09-06 10:30:00,57.72,58.11,57.27,58.11,201400.0,42.8378,43.1273,42.5038,43.1273,201400.0
2011-09-06 11:00:00,58.11,58.54,57.78,58.44,206000.0,43.1273,43.4464,42.8824,43.3722,206000.0
2011-09-06 11:30:00,58.47,58.75,58.15,58.59,116800.0,43.3944,43.6023,43.157,43.4835,116800.0
2011-09-06 12:00:00,58.61,59.19,58.49,58.98,64300.0,43.4984,43.9288,43.4093,43.773,64300.0
2011-09-06 12:30:00,58.97,59.05,58.8,59.03,76000.0,43.7655,43.8249,43.6394,43.8101,76000.0
2011-09-06 13:00:00,59.06,59.4,58.94,59.21,70400.0,43.8323,44.0847,43.7433,43.9437,70400.0
2011-09-06 13:30:00,59.17,59.77,59.02,59.55,72600.0,43.914,44.3593,43.8026,44.196,72600.0
2011-09-06 14:00:00,59.57,60.3,59.38,60.17,134600.0,44.2108,44.7526,44.0698,44.6561,134600.0
2011-09-06 14:30:00,60.14,60.16,59.64,59.67,72000.0,44.6339,44.6487,44.2628,44.285,72000.0
2011-09-06 15:00:00,59.67,59.7,59.24,59.52,139900.0,44.285,44.3073,43.9659,44.1737,139900.0
2011-09-06 15:30:00,59.52,60.38,59.36,60.23,258800.0,44.1737,44.812,44.055,44.7007,258800.0
2011-09-07 09:30:00,62.13,62.9,61.67,62.19,373700.0,46.1108,46.6822,45.7694,46.1553,373700.0
2011-09-07 10:00:00,62.24,62.97,61.83,62.33,197400.0,46.1924,46.7342,45.8881,46.2592,197400.0
2011-09-07 10:30:00,62.28,62.75,62.03,62.35,126300.0,46.2221,46.5709,46.0366,46.2741,126300.0
2011-09-07 11:00:00,62.33,63.52,62.25,63.39,261400.0,46.2592,47.1424,46.1998,47.0459,261400.0
2011-09-07 11:30:00,63.42,63.99,63.3,63.66,271700.0,47.0682,47.4912,46.9791,47.2463,271700.0
2011-09-07 12:00:00,63.66,63.7,63.29,63.54,145300.0,47.2463,47.276,46.9717,47.1572,145300.0
2011-09-07 12:30:00,63.55,63.76,63.52,63.64,85300.0,47.1647,47.3205,47.1424,47.2314,85300.0
2011-09-07 13:00:00,63.62,64.12,63.47,64.09,185700.0,47.2166,47.5877,47.1053,47.5654,185700.0
2011-09-07 13:30:00,64.08,64.13,63.73,63.8,116000.0,47.558,47.5951,47.2982,47.3502,116000.0
2011-09-07 14:00:00,63.81,64.17,63.7,64.06,111200.0,47.3576,47.6248,47.276,47.5432,111200.0
2011-09-07 14:30:00,64.08,64.69,64.06,64.55,175300.0,47.558,48.0107,47.5432,47.9068,175300.0
2011-09-07 15:00:00,64.55,64.57,64.1,64.27,189200.0,47.9068,47.9217,47.5728,47.699,189200.0
2011-09-07 15:30:00,64.28,64.83,64.12,64.8,541400.0,47.7064,48.1146,47.5877,48.0924,541400.0
2011-09-08 09:30:00,63.67,64.75,63.63,63.81,261300.0,47.2537,48.0553,47.224,47.3576,261300.0
2011-09-08 10:00:00,63.86,64.73,63.46,64.41,132300.0,47.3947,48.0404,47.0979,47.8029,132300.0
2011-09-08 10:30:00,64.4,64.86,64.2,64.63,147800.0,47.7955,48.1369,47.6471,47.9662,147800.0
2011-09-08 11:00:00,64.64,64.76,64.39,64.39,118300.0,47.9736,48.0627,47.7881,47.7881,118300.0
2011-09-08 11:30:00,64.37,64.68,63.91,64.0,106400.0,47.7732,48.0033,47.4318,47.4986,106400.0
2011-09-08 12:00:00,63.97,64.19,63.69,63.8,94600.0,47.4764,47.6396,47.2686,47.3502,94600.0
2011-09-08 12:30:00,63.82,63.88,63.48,63.85,134700.0,47.365,47.4096,47.1127,47.3873,134700.0
2011-09-08 13:00:00,63.87,63.92,63.58,63.8,128300.0,47.4021,47.4393,47.1869,47.3502,128300.0
2011-09-08 13:30:00,63.8,63.83,63.15,63.48,163000.0,47.3502,47.3725,46.8678,47.1127,163000.0
2011-09-08 14:00:00,63.46,63.65,62.91,63.07,109100.0,47.0979,47.2389,46.6897,46.8084,109100.0
2011-09-08 14:30:00,63.07,63.39,62.79,62.99,93800.0,46.8084,47.0459,46.6006,46.749,93800.0
2011-09-08 15:00:00,63.0,63.26,62.58,63.24,182500.0,46.7565,46.9494,46.4448,46.9346,182500.0
2011-09-08 15:30:00,63.24,63.39,62.85,62.98,243900.0,46.9346,47.0459,46.6451,46.7416,243900.0
2011-09-09 09:30:00,62.27,64.19,61.82,63.16,683700.0,46.2147,47.6396,45.8807,46.8752,683700.0
2011-09-09 10:00:00,63.1,64.09,63.02,64.08,307700.0,46.8307,47.5654,46.7713,47.558,307700.0
2011-09-09 10:30:00,64.04,64.8,63.63,64.15,342900.0,47.5283,48.0924,47.224,47.61,342900.0
2011-09-09 11:00:00,64.17,64.86,63.81,63.88,332600.0,47.6248,48.1369,47.3576,47.4096,332600.0
2011-09-09 11:30:00,63.84,64.18,63.2,63.28,459700.0,47.3799,47.6322,46.9049,46.9643,459700.0
2011-09-09 12:00:00,63.31,63.46,62.85,62.97,210000.0,46.9865,47.0979,46.6451,46.7342,210000.0
2011-09-09 12:30:00,62.96,63.09,62.12,62.69,259300.0,46.7268,46.8233,46.1034,46.5264,259300.0
2011-09-09 13:00:00,62.64,62.85,62.21,62.5,173600.0,46.4893,46.6451,46.1701,46.3854,173600.0
2011-09-09 13:30:00,62.58,62.62,62.21,62.53,150600.0,46.4448,46.4744,46.1701,46.4076,150600.0
2011-09-09 14:00:00,62.57,62.96,62.46,62.69,223800.0,46.4373,46.7268,46.3557,46.5264,223800.0
2011-09-09 14:30:00,62.72,62.8,62.32,62.36,122000.0,46.5487,46.608,46.2518,46.2815,122000.0
2011-09-09 15:00:00,62.32,62.7,62.2,62.44,135100.0,46.2518,46.5338,46.1627,46.3408,135100.0
2011-09-09 15:30:00,62.46,63.28,62.46,63.0,330700.0,46.3557,46.9643,46.3557,46.7565,330700.0
2011-09-12 09:30:00,61.42,63.57,60.83,63.17,310000.0,45.5838,47.1795,45.146,46.8826,310000.0
2011-09-12 10:00:00,63.16,63.5,61.97,62.02,185000.0,46.8752,47.1275,45.992,46.0291,185000.0
2011-09-12 10:30:00,62.03,62.15,61.4,61.4,180500.0,46.0366,46.1256,45.569,45.569,180500.0
2011-09-12 11:00:00,61.37,62.15,61.29,62.01,120500.0,45.5467,46.1256,45.4874,46.0217,120500.0
2011-09-12 11:30:00,61.98,62.6,61.9,62.25,103300.0,45.9995,46.4596,45.9401,46.1998,103300.0
2011-09-12 12:00:00,62.26,62.48,61.96,62.34,54500.0,46.2073,46.3705,45.9846,46.2666,54500.0
2011-09-12 12:30:00,62.31,62.35,61.86,62.32,72900.0,46.2444,46.2741,45.9104,46.2518,72900.0
2011-09-12 13:00:00,62.31,62.58,61.84,61.92,81900.0,46.2444,46.4448,45.8955,45.9549,81900.0
2011-09-12 13:30:00,61.92,61.92,61.35,61.8,125900.0,45.9549,45.9549,45.5319,45.8659,125900.0
2011-09-12 14:00:00,61.77,61.77,61.3,61.66,82600.0,45.8436,45.8436,45.4948,45.762,82600.0
2011-09-12 14:30:00,61.71,62.65,61.6,61.96,193200.0,45.7991,46.4967,45.7174,45.9846,193200.0
2011-09-12 15:00:00,61.95,62.49,61.84,62.41,179200.0,45.9772,46.378,45.8955,46.3186,179200.0
2011-09-12 15:30:00,62.41,63.54,62.41,63.37,289900.0,46.3186,47.1572,46.3186,47.0311,289900.0
2011-09-13 09:30:00,63.71,65.35,63.23,65.07,317800.0,47.2834,48.5006,46.9272,48.2927,317800.0
2011-09-13 10:00:00,65.03,65.8,64.65,65.29,315300.0,48.2631,48.8345,47.981,48.456,315300.0
2011-09-13 10:30:00,65.29,65.5,64.5,64.87,167300.0,48.456,48.6119,47.8697,48.1443,167300.0
2011-09-13 11:00:00,64.9,64.99,64.4,64.54,171500.0,48.1666,48.2334,47.7955,47.8994,171500.0
2011-09-13 11:30:00,64.54,64.61,64.11,64.15,258500.0,47.8994,47.9513,47.5803,47.61,258500.0
2011-09-13 12:00:00,64.13,64.86,63.86,64.78,127100.0,47.5951,48.1369,47.3947,48.0775,127100.0
2011-09-13 12:30:00,64.73,65.05,64.55,64.79,216100.0,48.0404,48.2779,47.9068,48.0849,216100.0
2011-09-13 13:00:00,64.84,65.25,64.83,65.17,119100.0,48.122,48.4263,48.1146,48.367,119100.0
2011-09-13 13:30:00,65.14,65.31,64.88,65.08,115700.0,48.3447,48.4709,48.1517,48.3002,115700.0
2011-09-13 14:00:00,65.12,65.89,65.06,65.89,147400.0,48.3299,48.9013,48.2853,48.9013,147400.0
2011-09-13 14:30:00,65.9,65.93,65.01,65.38,133900.0,48.9087,48.931,48.2482,48.5228,133900.0
2011-09-13 15:00:00,65.38,65.52,64.78,65.25,173500.0,48.5228,48.6267,48.0775,48.4263,173500.0
2011-09-13 15:30:00,65.31,65.57,65.16,65.26,414400.0,48.4709,48.6638,48.3595,48.4338,414400.0
2011-09-14 09:30:00,65.63,66.14,64.89,65.06,344800.0,48.7084,49.0869,48.1592,48.2853,344800.0
2011-09-14 10:00:00,65.12,65.25,64.2,64.93,180700.0,48.3299,48.4263,47.6471,48.1888,180700.0
2011-09-14 10:30:00,64.95,65.12,64.58,65.05,110900.0,48.2037,48.3299,47.9291,48.2779,110900.0
2011-09-14 11:00:00,65.05,65.54,64.88,65.5,92800.0,48.2779,48.6416,48.1517,48.6119,92800.0
2011-09-14 11:30:00,65.48,66.08,65.39,66.02,207800.0,48.597,49.0423,48.5302,48.9978,207800.0
2011-09-14 12:00:00,66.05,66.11,65.64,65.96,157600.0,49.0201,49.0646,48.7158,48.9533,157600.0
2011-09-14 12:30:00,65.98,66.4,65.85,66.01,77500.0,48.9681,49.2798,48.8716,48.9904,77500.0
2011-09-14 13:00:00,65.99,66.25,65.72,65.9,88100.0,48.9755,49.1685,48.7752,48.9087,88100.0
2011-09-14 13:30:00,65.88,66.56,65.69,65.82,113300.0,48.8939,49.3986,48.7529,48.8494,113300.0
2011-09-14 14:00:00,65.89,66.2,65.7,65.98,317300.0,48.9013,49.1314,48.7603,48.9681,317300.0
2011-09-14 14:30:00,65.95,66.63,65.83,66.54,188900.0,48.9458,49.4505,48.8568,49.3837,188900.0
2011-09-14 15:00:00,66.59,67.13,66.51,66.98,135900.0,49.4208,49.8216,49.3615,49.7103,135900.0
2011-09-14 15:30:00,66.98,67.14,65.96,66.12,359500.0,49.7103,49.829,48.9533,49.072,359500.0
2011-09-15 09:30:00,66.89,67.06,66.12,66.57,88800.0,49.6435,49.7697,49.072,49.406,88800.0
2011-09-15 10:00:00,66.64,67.14,66.3,66.67,103200.0,49.4579,49.829,49.2056,49.4802,103200.0
2011-09-15 10:30:00,66.65,66.65,65.84,65.96,121400.0,49.4654,49.4654,48.8642,48.9533,121400.0
2011-09-15 11:00:00,65.95,66.9,65.58,66.76,125000.0,48.9458,49.6509,48.6712,49.547,125000.0
2011-09-15 11:30:00,66.79,67.25,66.75,67.18,80900.0,49.5693,49.9107,49.5396,49.8587,80900.0
2011-09-15 12:00:00,67.18,67.52,66.85,67.2,122500.0,49.8587,50.1111,49.6138,49.8736,122500.0
2011-09-15 12:30:00,67.19,67.63,67.17,67.63,85600.0,49.8661,50.1927,49.8513,50.1927,85600.0
2011-09-15 13:00:00,67.62,67.91,67.47,67.5,130800.0,50.1853,50.4005,50.0739,50.0962,130800.0
2011-09-15 13:30:00,67.52,67.62,67.11,67.46,192000.0,50.1111,50.1853,49.8068,50.0665,192000.0
2011-09-15 14:00:00,67.5,67.8,67.41,67.5,106600.0,50.0962,50.3189,50.0294,50.0962,106600.0
2011-09-15 14:30:00,67.52,67.84,67.5,67.6,110400.0,50.1111,50.3485,50.0962,50.1704,110400.0
2011-09-15 15:00:00,67.62,67.75,66.99,67.14,188100.0,50.1853,50.2817,49.7177,49.829,188100.0
2011-09-15 15:30:00,67.13,67.71,67.1,67.68,352400.0,49.8216,50.2521,49.7993,50.2298,352400.0
2011-09-16 09:30:00,68.16,68.82,67.75,67.91,399000.0,50.586,51.0759,50.2817,50.4005,399000.0
2011-09-16 10:00:00,67.88,68.11,67.33,67.71,190900.0,50.3782,50.5489,49.97,50.2521,190900.0
2011-09-16 10:30:00,67.73,67.88,67.05,67.51,148900.0,50.2669,50.3782,49.7622,50.1036,148900.0
2011-09-16 11:00:00,67.51,68.06,67.51,67.94,117900.0,50.1036,50.5118,50.1036,50.4228,117900.0
2011-09-16 11:30:00,67.94,68.63,67.69,68.42,94800.0,50.4228,50.9349,50.2372,50.779,94800.0
2011-09-16 12:00:00,68.41,68.75,68.2,68.36,109600.0,50.7716,51.0239,50.6157,50.7345,109600.0
2011-09-16 12:30:00,68.38,68.66,68.36,68.36,39600.0,50.7493,50.9571,50.7345,50.7345,39600.0
2011-09-16 13:00:00,68.35,68.41,67.99,68.07,58000.0,50.727,50.7716,50.4599,50.5192,58000.0
2011-09-16 13:30:00,68.05,68.06,67.32,67.8,145300.0,50.5044,50.5118,49.9626,50.3189,145300.0
2011-09-16 14:00:00,67.79,68.02,67.68,67.8,45400.0,50.3114,50.4821,50.2298,50.3189,45400.0
2011-09-16 14:30:00,67.81,68.08,67.81,68.02,98900.0,50.3263,50.5267,50.3263,50.4821,98900.0
2011-09-16 15:00:00,68.02,68.05,67.67,67.72,99700.0,50.4821,50.5044,50.2224,50.2595,99700.0
2011-09-16 15:30:00,67.7,68.18,67.63,68.14,316800.0,50.2446,50.6009,50.1927,50.5712,316800.0
2011-09-19 09:30:00,66.96,67.56,66.43,66.78,195200.0,49.6954,50.1407,49.3021,49.5618,195200.0
2011-09-19 10:00:00,66.75,67.8,66.68,67.74,142200.0,49.5396,50.3189,49.4876,50.2743,142200.0
2011-09-19 10:30:00,67.68,68.17,67.63,67.68,164600.0,50.2298,50.5935,50.1927,50.2298,164600.0
2011-09-19 11:00:00,67.68,68.43,67.65,68.36,119500.0,50.2298,50.7864,50.2075,50.7345,119500.0
2011-09-19 11:30:00,68.36,68.6,67.79,67.9,148200.0,50.7345,50.9126,50.3114,50.3931,148200.0
2011-09-19 12:00:00,67.91,68.03,67.51,67.56,48100.0,50.4005,50.4896,50.1036,50.1407,48100.0
2011-09-19 12:30:00,67.53,67.73,67.37,67.44,95300.0,50.1185,50.2669,49.9997,50.0517,95300.0
2011-09-19 13:00:00,67.38,67.53,67.2,67.5,161300.0,50.0071,50.1185,49.8736,50.0962,161300.0
2011-09-19 13:30:00,67.5,67.75,67.43,67.71,96600.0,50.0962,50.2817,50.0443,50.2521,96600.0
2011-09-19 14:00:00,67.68,67.85,67.39,67.63,76500.0,50.2298,50.356,50.0146,50.1927,76500.0
2011-09-19 14:30:00,67.66,68.28,67.59,67.75,86000.0,50.215,50.6751,50.163,50.2817,86000.0
2011-09-19 15:00:00,67.79,68.82,67.68,68.79,240900.0,50.3114,51.0759,50.2298,51.0536,240900.0
2011-09-19 15:30:00,68.8,69.15,68.6,68.65,238200.0,51.061,51.3208,50.9126,50.9497,238200.0
2011-09-20 09:30:00,68.82,68.95,67.93,68.81,128600.0,51.0759,51.1723,50.4153,51.0684,128600.0
2011-09-20 10:00:00,68.72,69.47,68.49,69.4,130800.0,51.0016,51.5583,50.831,51.5063,130800.0
2011-09-20 10:30:00,69.34,69.88,68.96,69.86,126500.0,51.4618,51.8626,51.1798,51.8477,126500.0
2011-09-20 11:00:00,69.87,69.99,69.72,69.92,84300.0,51.8551,51.9442,51.7438,51.8922,84300.0
2011-09-20 11:30:00,69.92,69.94,69.32,69.87,84300.0,51.8922,51.9071,51.4469,51.8551,84300.0
2011-09-20 12:00:00,69.9,69.9,69.39,69.5,120500.0,51.8774,51.8774,51.4989,51.5805,120500.0
2011-09-20 12:30:00,69.5,69.57,69.3,69.5,65900.0,51.5805,51.6325,51.4321,51.5805,65900.0
2011-09-20 13:00:00,69.48,69.58,69.08,69.2,56500.0,51.5657,51.6399,51.2688,51.3579,56500.0
2011-09-20 13:30:00,69.23,69.24,68.89,69.16,75600.0,51.3802,51.3876,51.1278,51.3282,75600.0
2011-09-20 14:00:00,69.19,69.35,68.93,69.25,91400.0,51.3505,51.4692,51.1575,51.395,91400.0
2011-09-20 14:30:00,69.25,69.32,68.7,68.91,181600.0,51.395,51.4469,50.9868,51.1427,181600.0
2011-09-20 15:00:00,68.91,69.06,68.07,68.07,168900.0,51.1427,51.254,50.5192,50.5192,168900.0
2011-09-20 15:30:00,68.06,68.37,67.79,67.85,203600.0,50.5118,50.7419,50.3114,50.356,203600.0
2011-09-21 09:30:00,67.97,68.41,67.26,68.2,185100.0,50.445,50.7716,49.9181,50.6157,185100.0
2011-09-21 10:00:00,68.21,69.01,67.55,67.61,119800.0,50.6231,51.2169,50.1333,50.1778,119800.0
2011-09-21 10:30:00,67.65,67.79,66.69,66.98,59300.0,50.2075,50.3114,49.4951,49.7103,59300.0
2011-09-21 11:00:00,66.98,67.49,66.8,67.39,94000.0,49.7103,50.0888,49.5767,50.0146,94000.0
2011-09-21 11:30:00,67.4,68.03,67.26,67.84,116400.0,50.022,50.4896,49.9181,50.3485,116400.0
2011-09-21 12:00:00,67.87,68.09,67.66,67.74,49700.0,50.3708,50.5341,50.215,50.2743,49700.0
2011-09-21 12:30:00,67.8,67.97,67.51,67.79,126200.0,50.3189,50.445,50.1036,50.3114,126200.0
2011-09-21 13:00:00,67.79,68.33,67.64,68.2,146300.0,50.3114,50.7122,50.2001,50.6157,146300.0
2011-09-21 13:30:00,68.2,68.26,67.87,67.9,30500.0,50.6157,50.6603,50.3708,50.3931,30500.0
2011-09-21 14:00:00,67.88,68.41,67.18,67.42,72200.0,50.3782,50.7716,49.8587,50.0368,72200.0
2011-09-21 14:30:00,67.41,67.67,66.51,67.01,91800.0,50.0294,50.2224,49.3615,49.7325,91800.0
2011-09-21 15:00:00,66.93,67.63,66.81,67.15,115300.0,49.6732,50.1927,49.5841,49.8364,115300.0
2011-09-21 15:30:00,67.15,67.24,65.61,65.62,272000.0,49.8364,49.9032,48.6935,48.7009,272000.0
2011-09-22 09:30:00,62.48,62.6,61.04,61.2,451500.0,46.3705,46.4596,45.3018,45.4206,451500.0
2011-09-22 10:00:00,61.28,64.16,61.19,63.26,516100.0,45.4799,47.6174,45.4131,46.9494,516100.0
2011-09-22 10:30:00,63.21,63.97,62.94,62.98,250800.0,46.9123,47.4764,46.7119,46.7416,250800.0
2011-09-22 11:00:00,62.98,63.33,61.92,61.99,313900.0,46.7416,47.0014,45.9549,46.0069,313900.0
2011-09-22 11:30:00,61.95,62.52,61.89,61.89,203700.0,45.9772,46.4002,45.9327,45.9327,203700.0
2011-09-22 12:00:00,61.91,62.35,61.62,62.25,132200.0,45.9475,46.2741,45.7323,46.1998,132200.0
2011-09-22 12:30:00,62.23,62.95,62.01,62.85,183600.0,46.185,46.7194,46.0217,46.6451,183600.0
2011-09-22 13:00:00,62.86,62.96,61.85,62.06,246700.0,46.6526,46.7268,45.903,46.0588,246700.0
2011-09-22 13:30:00,62.02,62.1,61.12,61.12,125100.0,46.0291,46.0885,45.3612,45.3612,125100.0
2011-09-22 14:00:00,61.12,62.32,61.07,61.86,225200.0,45.3612,46.2518,45.3241,45.9104,225200.0
2011-09-22 14:30:00,61.78,62.01,61.31,61.55,130300.0,45.851,46.0217,45.5022,45.6803,130300.0
2011-09-22 15:00:00,61.6,61.75,60.98,61.38,200900.0,45.7174,45.8288,45.2573,45.5542,200900.0
2011-09-22 15:30:00,61.37,62.35,61.29,61.88,491100.0,45.5467,46.2741,45.4874,45.9252,491100.0
2011-09-23 09:30:00,61.85,61.99,60.32,61.23,407900.0,45.903,46.0069,44.7675,45.4428,407900.0
2011-09-23 10:00:00,61.24,61.64,61.0,61.55,285200.0,45.4502,45.7471,45.2721,45.6803,285200.0
2011-09-23 10:30:00,61.47,62.69,61.41,62.64,286700.0,45.6209,46.5264,45.5764,46.4893,286700.0
2011-09-23 11:00:00,62.65,63.16,62.25,62.81,193600.0,46.4967,46.8752,46.1998,46.6154,193600.0
2011-09-23 11:30:00,62.87,62.87,62.05,62.47,148200.0,46.66,46.66,46.0514,46.3631,148200.0
2011-09-23 12:00:00,62.48,62.9,62.13,62.82,154900.0,46.3705,46.6822,46.1108,46.6229,154900.0
2011-09-23 12:30:00,62.82,63.06,62.19,62.38,166000.0,46.6229,46.801,46.1553,46.2963,166000.0
2011-09-23 13:00:00,62.39,62.66,62.01,62.42,175800.0,46.3037,46.5041,46.0217,46.326,175800.0
2011-09-23 13:30:00,62.4,62.97,62.34,62.84,158400.0,46.3112,46.7342,46.2666,46.6377,158400.0
2011-09-23 14:00:00,62.89,63.18,62.02,62.08,135100.0,46.6748,46.89,46.0291,46.0737,135100.0
2011-09-23 14:30:00,62.08,62.54,61.94,61.95,158200.0,46.0737,46.4151,45.9698,45.9772,158200.0
2011-09-23 15:00:00,62.0,62.23,61.73,62.14,301500.0,46.0143,46.185,45.8139,46.1182,301500.0
2011-09-23 15:30:00,62.16,62.31,61.91,62.13,392000.0,46.133,46.2444,45.9475,46.1108,392000.0
2011-09-26 09:30:00,62.71,63.98,62.63,62.89,195700.0,46.5412,47.4838,46.4819,46.6748,195700.0
2011-09-26 10:00:00,62.9,63.27,62.51,62.97,182200.0,46.6822,46.9568,46.3928,46.7342,182200.0
2011-09-26 10:30:00,62.94,63.12,62.02,62.96,130300.0,46.7119,46.8455,46.0291,46.7268,130300.0
2011-09-26 11:00:00,62.99,63.89,62.78,63.86,110100.0,46.749,47.417,46.5932,47.3947,110100.0
2011-09-26 11:30:00,63.86,64.2,63.47,64.03,91000.0,47.3947,47.6471,47.1053,47.5209,91000.0
2011-09-26 12:00:00,63.98,64.01,63.44,63.83,51500.0,47.4838,47.506,47.083,47.3725,51500.0
2011-09-26 12:30:00,63.77,63.89,63.0,63.48,83200.0,47.3279,47.417,46.7565,47.1127,83200.0
2011-09-26 13:00:00,63.48,63.48,62.76,63.08,85700.0,47.1127,47.1127,46.5783,46.8158,85700.0
2011-09-26 13:30:00,63.07,63.55,62.86,63.38,131300.0,46.8084,47.1647,46.6526,47.0385,131300.0
2011-09-26 14:00:00,63.34,63.95,63.26,63.85,174300.0,47.0088,47.4615,46.9494,47.3873,174300.0
2011-09-26 14:30:00,63.85,64.7,63.78,64.7,225200.0,47.3873,48.0181,47.3353,48.0181,225200.0
2011-09-26 15:00:00,64.71,65.35,64.5,65.16,179900.0,48.0256,48.5006,47.8697,48.3595,179900.0
2011-09-26 15:30:00,65.18,65.62,64.84,65.54,297500.0,48.3744,48.7009,48.122,48.6416,297500.0
2011-09-27 09:30:00,67.73,68.0,66.03,67.0,281400.0,50.2669,50.4673,49.0052,49.7251,281400.0
2011-09-27 10:00:00,66.88,67.05,66.37,66.93,125400.0,49.6361,49.7622,49.2576,49.6732,125400.0
2011-09-27 10:30:00,66.93,67.23,66.38,67.21,128700.0,49.6732,49.8958,49.265,49.881,128700.0
2011-09-27 11:00:00,67.25,67.27,66.6,66.83,162400.0,49.9107,49.9255,49.4283,49.599,162400.0
2011-09-27 11:30:00,66.83,66.88,66.52,66.78,164600.0,49.599,49.6361,49.3689,49.5618,164600.0
2011-09-27 12:00:00,66.74,67.73,66.69,67.41,187800.0,49.5322,50.2669,49.4951,50.0294,187800.0
2011-09-27 12:30:00,67.43,67.44,66.97,67.2,74800.0,50.0443,50.0517,49.7029,49.8736,74800.0
2011-09-27 13:00:00,67.19,67.41,67.04,67.3,122100.0,49.8661,50.0294,49.7548,49.9478,122100.0
2011-09-27 13:30:00,67.29,67.66,67.05,67.53,90200.0,49.9404,50.215,49.7622,50.1185,90200.0
2011-09-27 14:00:00,67.54,67.7,67.42,67.42,93000.0,50.1259,50.2446,50.0368,50.0368,93000.0
2011-09-27 14:30:00,67.41,67.55,67.18,67.3,87100.0,50.0294,50.1333,49.8587,49.9478,87100.0
2011-09-27 15:00:00,67.3,67.3,66.71,66.9,270700.0,49.9478,49.9478,49.5099,49.6509,270700.0
2011-09-27 15:30:00,66.91,67.11,66.39,66.82,655900.0,49.6583,49.8068,49.2724,49.5915,655900.0
2011-09-28 09:30:00,67.06,68.0,66.83,67.96,118200.0,49.7697,50.4673,49.599,50.4376,118200.0
2011-09-28 10:00:00,67.92,67.98,66.79,67.5,154700.0,50.4079,50.4524,49.5693,50.0962,154700.0
2011-09-28 10:30:00,67.53,67.85,67.21,67.4,127700.0,50.1185,50.356,49.881,50.022,127700.0
2011-09-28 11:00:00,67.36,67.48,66.94,67.37,174400.0,49.9923,50.0814,49.6806,49.9997,174400.0
2011-09-28 11:30:00,67.38,67.85,67.26,67.59,112500.0,50.0071,50.356,49.9181,50.163,112500.0
2011-09-28 12:00:00,67.56,68.27,67.3,68.16,159000.0,50.1407,50.6677,49.9478,50.586,159000.0
2011-09-28 12:30:00,68.14,68.39,67.95,68.14,169900.0,50.5712,50.7567,50.4302,50.5712,169900.0
2011-09-28 13:00:00,68.16,68.22,67.37,67.56,150400.0,50.586,50.6306,49.9997,50.1407,150400.0
2011-09-28 13:30:00,67.55,67.56,66.64,66.69,275500.0,50.1333,50.1407,49.4579,49.4951,275500.0
2011-09-28 14:00:00,66.67,67.14,66.56,67.02,150700.0,49.4802,49.829,49.3986,49.74,150700.0
2011-09-28 14:30:00,67.02,67.7,66.98,67.54,110700.0,49.74,50.2446,49.7103,50.1259,110700.0
2011-09-28 15:00:00,67.5,68.08,67.37,67.41,191100.0,50.0962,50.5267,49.9997,50.0294,191100.0
2011-09-28 15:30:00,67.36,67.43,66.64,66.67,431300.0,49.9923,50.0443,49.4579,49.4802,431300.0
2011-09-29 09:30:00,68.38,68.47,67.12,67.65,231000.0,50.7493,50.8161,49.8142,50.2075,231000.0
2011-09-29 10:00:00,67.69,67.83,65.99,66.03,323300.0,50.2372,50.3411,48.9755,49.0052,323300.0
2011-09-29 10:30:00,66.04,66.5,65.33,66.43,142600.0,49.0126,49.354,48.4857,49.3021,142600.0
2011-09-29 11:00:00,66.43,66.82,65.6,65.76,208200.0,49.3021,49.5915,48.6861,48.8048,208200.0
2011-09-29 11:30:00,65.69,66.03,65.41,65.72,187000.0,48.7529,49.0052,48.5451,48.7752,187000.0
2011-09-29 12:00:00,65.77,66.0,65.17,65.3,175000.0,48.8123,48.983,48.367,48.4634,175000.0
2011-09-29 12:30:00,65.27,65.29,64.16,64.18,263200.0,48.4412,48.456,47.6174,47.6322,263200.0
2011-09-29 13:00:00,64.2,64.9,63.76,63.76,167800.0,47.6471,48.1666,47.3205,47.3205,167800.0
2011-09-29 13:30:00,63.82,63.82,62.7,63.07,375300.0,47.365,47.365,46.5338,46.8084,375300.0
2011-09-29 14:00:00,63.12,63.28,61.94,62.8,300700.0,46.8455,46.9643,45.9698,46.608,300700.0
2011-09-29 14:30:00,62.79,62.81,61.9,62.67,306200.0,46.6006,46.6154,45.9401,46.5115,306200.0
2011-09-29 15:00:00,62.66,63.4,62.07,63.23,336700.0,46.5041,47.0533,46.0662,46.9272,336700.0
2011-09-29 15:30:00,63.26,64.2,63.17,64.18,660700.0,46.9494,47.6471,46.8826,47.6322,660700.0
2011-09-30 09:30:00,62.72,62.95,61.77,61.93,310300.0,46.5487,46.7194,45.8436,45.9623,310300.0
2011-09-30 10:00:00,61.98,63.18,61.82,62.87,371600.0,45.9995,46.89,45.8807,46.66,371600.0
2011-09-30 10:30:00,62.86,62.88,61.9,61.9,184700.0,46.6526,46.6674,45.9401,45.9401,184700.0
2011-09-30 11:00:00,61.97,63.33,61.97,63.22,231300.0,45.992,47.0014,45.992,46.9197,231300.0
2011-09-30 11:30:00,63.24,63.35,62.6,62.84,150500.0,46.9346,47.0162,46.4596,46.6377,150500.0
2011-09-30 12:00:00,62.81,62.98,62.25,62.51,95000.0,46.6154,46.7416,46.1998,46.3928,95000.0
2011-09-30 12:30:00,62.5,62.61,62.31,62.33,119600.0,46.3854,46.467,46.2444,46.2592,119600.0
2011-09-30 13:00:00,62.32,62.33,61.91,62.2,129200.0,46.2518,46.2592,45.9475,46.1627,129200.0
2011-09-30 13:30:00,62.2,62.58,62.09,62.37,116100.0,46.1627,46.4448,46.0811,46.2889,116100.0
2011-09-30 14:00:00,62.37,62.59,61.92,62.05,143000.0,46.2889,46.4522,45.9549,46.0514,143000.0
2011-09-30 14:30:00,62.04,62.54,61.81,62.36,166300.0,46.044,46.4151,45.8733,46.2815,166300.0
2011-09-30 15:00:00,62.38,62.7,62.05,62.12,130700.0,46.2963,46.5338,46.0514,46.1034,130700.0
2011-09-30 15:30:00,62.17,62.36,61.44,61.54,419300.0,46.1405,46.2815,45.5987,45.6729,419300.0
2011-10-03 09:30:00,61.11,61.24,59.51,59.57,328300.0,45.3538,45.4502,44.1663,44.2108,328300.0
2011-10-03 10:00:00,59.55,61.0,59.44,60.51,425300.0,44.196,45.2721,44.1143,44.9085,425300.0
2011-10-03 10:30:00,60.5,60.58,59.73,60.32,215700.0,44.901,44.9604,44.3296,44.7675,215700.0
2011-10-03 11:00:00,60.27,61.26,60.0,61.11,158300.0,44.7303,45.4651,44.53,45.3538,158300.0
2011-10-03 11:30:00,61.06,61.56,60.64,61.17,98600.0,45.3167,45.6877,45.0049,45.3983,98600.0
2011-10-03 12:00:00,61.21,61.37,60.75,60.96,69700.0,45.428,45.5467,45.0866,45.2424,69700.0
2011-10-03 12:30:00,60.97,60.97,60.0,60.15,158100.0,45.2499,45.2499,44.53,44.6413,158100.0
2011-10-03 13:00:00,60.18,60.2,59.22,59.94,308300.0,44.6636,44.6784,43.9511,44.4854,308300.0
2011-10-03 13:30:00,59.93,60.22,59.46,60.19,272400.0,44.478,44.6932,44.1292,44.671,272400.0
2011-10-03 14:00:00,60.2,60.71,59.97,60.11,222200.0,44.6784,45.0569,44.5077,44.6116,222200.0
2011-10-03 14:30:00,60.11,60.22,59.75,60.1,142500.0,44.6116,44.6932,44.3444,44.6042,142500.0
2011-10-03 15:00:00,60.08,60.53,59.86,59.96,154700.0,44.5893,44.9233,44.4261,44.5003,154700.0
2011-10-03 15:30:00,59.97,60.49,59.64,59.66,582900.0,44.5077,44.8936,44.2628,44.2776,582900.0
2011-10-04 09:30:00,58.6,59.03,57.58,58.42,205100.0,43.4909,43.8101,42.7339,43.3573,205100.0
2011-10-04 10:00:00,58.42,59.55,57.97,58.36,259900.0,43.3573,44.196,43.0234,43.3128,259900.0
2011-10-04 10:30:00,58.42,59.5,58.33,59.02,306700.0,43.3573,44.1589,43.2905,43.8026,306700.0
2011-10-04 11:00:00,59.03,59.84,58.67,58.87,268100.0,43.8101,44.4112,43.5429,43.6913,268100.0
2011-10-04 11:30:00,58.9,59.33,58.48,59.3,133500.0,43.7136,44.0327,43.4019,44.0104,133500.0
2011-10-04 12:00:00,59.34,59.8,59.32,59.49,171300.0,44.0401,44.3815,44.0253,44.1515,171300.0
2011-10-04 12:30:00,59.5,60.0,59.35,59.62,144600.0,44.1589,44.53,44.0476,44.2479,144600.0
2011-10-04 13:00:00,59.6,59.65,58.61,58.62,165700.0,44.2331,44.2702,43.4984,43.5058,165700.0
2011-10-04 13:30:00,58.63,59.38,58.59,58.61,214800.0,43.5132,44.0698,43.4835,43.4984,214800.0
2011-10-04 14:00:00,58.67,58.94,58.02,58.37,118100.0,43.5429,43.7433,43.0605,43.3202,118100.0
2011-10-04 14:30:00,58.37,58.88,57.81,57.88,187500.0,43.3202,43.6987,42.9046,42.9566,187500.0
2011-10-04 15:00:00,57.88,58.57,57.17,58.25,414300.0,42.9566,43.4687,42.4296,43.2312,414300.0
2011-10-04 15:30:00,58.25,60.4,58.08,60.25,453900.0,43.2312,44.8268,43.105,44.7155,453900.0
2011-10-05 09:30:00,60.44,61.89,60.04,61.77,373600.0,44.8565,45.9327,44.5596,45.8436,373600.0
2011-10-05 10:00:00,61.62,62.28,60.99,61.82,234800.0,45.7323,46.2221,45.2647,45.8807,234800.0
2011-10-05 10:30:00,61.79,62.24,61.75,62.1,94300.0,45.8584,46.1924,45.8288,46.0885,94300.0
2011-10-05 11:00:00,62.09,62.19,61.15,61.55,138200.0,46.0811,46.1553,45.3835,45.6803,138200.0
2011-10-05 11:30:00,61.55,62.16,61.53,61.92,87400.0,45.6803,46.133,45.6655,45.9549,87400.0
2011-10-05 12:00:00,61.94,62.16,60.8,61.01,216900.0,45.9698,46.133,45.1237,45.2795,216900.0
2011-10-05 12:30:00,60.98,61.23,60.62,60.91,191100.0,45.2573,45.4428,44.9901,45.2053,191100.0
2011-10-05 13:00:00,60.96,61.71,60.96,61.68,80500.0,45.2424,45.7991,45.2424,45.7768,80500.0
2011-10-05 13:30:00,61.68,62.35,61.48,62.24,93400.0,45.7768,46.2741,45.6284,46.1924,93400.0
2011-10-05 14:00:00,62.27,62.5,62.05,62.41,105100.0,46.2147,46.3854,46.0514,46.3186,105100.0
2011-10-05 14:30:00,62.46,62.94,61.94,62.65,172300.0,46.3557,46.7119,45.9698,46.4967,172300.0
2011-10-05 15:00:00,62.68,62.72,62.2,62.62,217500.0,46.519,46.5487,46.1627,46.4744,217500.0
2011-10-05 15:30:00,62.64,63.45,62.62,63.24,515100.0,46.4893,47.0904,46.4744,46.9346,515100.0
2011-10-06 09:30:00,63.48,64.61,62.45,62.78,295600.0,47.1127,47.9513,46.3483,46.5932,295600.0
2011-10-06 10:00:00,62.74,63.73,62.35,63.53,318300.0,46.5635,47.2982,46.2741,47.1498,318300.0
2011-10-06 10:30:00,63.55,64.0,63.0,63.3,85000.0,47.1647,47.4986,46.7565,46.9791,85000.0
2011-10-06 11:00:00,63.27,63.79,62.89,62.93,127100.0,46.9568,47.3428,46.6748,46.7045,127100.0
2011-10-06 11:30:00,62.93,63.06,62.8,62.95,141600.0,46.7045,46.801,46.608,46.7194,141600.0
2011-10-06 12:00:00,62.97,63.69,62.89,63.52,215100.0,46.7342,47.2686,46.6748,47.1424,215100.0
2011-10-06 12:30:00,63.55,63.85,63.49,63.55,100000.0,47.1647,47.3873,47.1201,47.1647,100000.0
2011-10-06 13:00:00,63.55,63.76,63.5,63.59,78500.0,47.1647,47.3205,47.1275,47.1943,78500.0
2011-10-06 13:30:00,63.53,63.9,63.5,63.81,122400.0,47.1498,47.4244,47.1275,47.3576,122400.0
2011-10-06 14:00:00,63.81,64.41,63.7,64.31,37100.0,47.3576,47.8029,47.276,47.7287,37100.0
2011-10-06 14:30:00,64.28,64.29,63.91,64.2,55300.0,47.7064,47.7139,47.4318,47.6471,55300.0
2011-10-06 15:00:00,64.21,64.41,63.78,63.92,102100.0,47.6545,47.8029,47.3353,47.4393,102100.0
2011-10-06 15:30:00,63.9,64.85,63.87,64.79,302500.0,47.4244,48.1295,47.4021,48.0849,302500.0
2011-10-07 09:30:00,65.04,65.7,64.53,65.43,165900.0,48.2705,48.7603,47.892,48.5599,165900.0
2011-10-07 10:00:00,65.35,66.01,64.99,65.55,188600.0,48.5006,48.9904,48.2334,48.649,188600.0
2011-10-07 10:30:00,65.54,65.95,65.14,65.14,78000.0,48.6416,48.9458,48.3447,48.3447,78000.0
2011-10-07 11:00:00,65.14,65.16,64.17,64.83,70700.0,48.3447,48.3595,47.6248,48.1146,70700.0
2011-10-07 11:30:00,64.78,64.87,64.15,64.86,50800.0,48.0775,48.1443,47.61,48.1369,50800.0
2011-10-07 12:00:00,64.82,64.91,63.72,64.24,104600.0,48.1072,48.174,47.2908,47.6767,104600.0
2011-10-07 12:30:00,64.2,64.68,63.93,64.02,52000.0,47.6471,48.0033,47.4467,47.5135,52000.0
2011-10-07 13:00:00,64.01,64.16,63.59,63.93,104400.0,47.506,47.6174,47.1943,47.4467,104400.0
2011-10-07 13:30:00,63.93,64.46,63.51,64.42,80100.0,47.4467,47.84,47.135,47.8103,80100.0
2011-10-07 14:00:00,64.44,64.91,64.29,64.5,66200.0,47.8252,48.174,47.7139,47.8697,66200.0
2011-10-07 14:30:00,64.5,64.72,64.21,64.55,46700.0,47.8697,48.033,47.6545,47.9068,46700.0
2011-10-07 15:00:00,64.5,65.47,64.4,65.45,83200.0,47.8697,48.5896,47.7955,48.5748,83200.0
2011-10-07 15:30:00,65.44,65.56,64.33,64.5,197800.0,48.5673,48.6564,47.7435,47.8697,197800.0
2011-10-10 09:30:00,66.0,67.26,65.82,67.26,130900.0,48.983,49.9181,48.8494,49.9181,130900.0
2011-10-10 10:00:00,67.27,67.99,67.0,67.69,124800.0,49.9255,50.4599,49.7251,50.2372,124800.0
2011-10-10 10:30:00,67.68,67.7,66.95,67.01,62200.0,50.2298,50.2446,49.688,49.7325,62200.0
2011-10-10 11:00:00,67.02,67.31,66.9,67.31,106000.0,49.74,49.9552,49.6509,49.9552,106000.0
2011-10-10 11:30:00,67.3,67.63,67.3,67.47,43500.0,49.9478,50.1927,49.9478,50.0739,43500.0
2011-10-10 12:00:00,67.48,67.97,67.37,67.72,76200.0,50.0814,50.445,49.9997,50.2595,76200.0
2011-10-10 12:30:00,67.77,67.91,67.53,67.58,35800.0,50.2966,50.4005,50.1185,50.1556,35800.0
2011-10-10 13:00:00,67.6,67.97,67.5,67.82,54000.0,50.1704,50.445,50.0962,50.3337,54000.0
2011-10-10 13:30:00,67.82,67.92,67.42,67.55,97000.0,50.3337,50.4079,50.0368,50.1333,97000.0
2011-10-10 14:00:00,67.55,67.73,67.26,67.72,48200.0,50.1333,50.2669,49.9181,50.2595,48200.0
2011-10-10 14:30:00,67.69,67.73,67.45,67.58,48200.0,50.2372,50.2669,50.0591,50.1556,48200.0
2011-10-10 15:00:00,67.56,67.61,66.91,67.18,116600.0,50.1407,50.1778,49.6583,49.8587,116600.0
2011-10-10 15:30:00,67.15,68.0,67.02,67.98,204600.0,49.8364,50.4673,49.74,50.4524,204600.0
2011-10-11 09:30:00,67.39,68.06,66.42,67.7,180900.0,50.0146,50.5118,49.2947,50.2446,180900.0
2011-10-11 10:00:00,67.65,68.15,67.3,67.97,67800.0,50.2075,50.5786,49.9478,50.445,67800.0
2011-10-11 10:30:00,67.98,68.12,67.7,67.8,62600.0,50.4524,50.5564,50.2446,50.3189,62600.0
2011-10-11 11:00:00,67.8,67.98,67.49,67.86,84700.0,50.3189,50.4524,50.0888,50.3634,84700.0
2011-10-11 11:30:00,67.9,68.23,67.8,68.03,66100.0,50.3931,50.638,50.3189,50.4896,66100.0
2011-10-11 12:00:00,68.06,68.23,67.84,68.13,48700.0,50.5118,50.638,50.3485,50.5638,48700.0
2011-10-11 12:30:00,68.17,68.25,68.06,68.19,88600.0,50.5935,50.6528,50.5118,50.6083,88600.0
2011-10-11 13:00:00,68.18,68.24,67.8,68.01,109800.0,50.6009,50.6454,50.3189,50.4747,109800.0
2011-10-11 13:30:00,68.0,68.36,67.82,68.34,54300.0,50.4673,50.7345,50.3337,50.7196,54300.0
2011-10-11 14:00:00,68.32,68.34,68.01,68.07,67200.0,50.7048,50.7196,50.4747,50.5192,67200.0
2011-10-11 14:30:00,68.06,68.5,68.03,68.47,65800.0,50.5118,50.8384,50.4896,50.8161,65800.0
2011-10-11 15:00:00,68.51,68.66,68.3,68.33,84400.0,50.8458,50.9571,50.6899,50.7122,84400.0
2011-10-11 15:30:00,68.28,68.99,68.28,68.85,244900.0,50.6751,51.202,50.6751,51.0981,244900.0
2011-10-12 09:30:00,69.46,69.98,68.98,69.52,219400.0,51.5509,51.9368,51.1946,51.5954,219400.0
2011-10-12 10:00:00,69.5,71.02,69.48,70.7,286500.0,51.5805,52.7086,51.5657,52.4711,286500.0
2011-10-12 10:30:00,70.74,70.85,70.43,70.5,122800.0,52.5008,52.5825,52.2708,52.3227,122800.0
2011-10-12 11:00:00,70.55,70.91,70.55,70.69,78400.0,52.3598,52.627,52.3598,52.4637,78400.0
2011-10-12 11:30:00,70.66,71.18,70.51,70.51,95900.0,52.4415,52.8274,52.3301,52.3301,95900.0
2011-10-12 12:00:00,70.54,70.56,70.11,70.39,72200.0,52.3524,52.3672,52.0333,52.2411,72200.0
2011-10-12 12:30:00,70.37,71.0,70.22,70.95,89400.0,52.2262,52.6938,52.1149,52.6567,89400.0
2011-10-12 13:00:00,70.95,71.26,70.84,71.02,126900.0,52.6567,52.8868,52.575,52.7086,126900.0
2011-10-12 13:30:00,71.0,71.26,70.69,70.73,76800.0,52.6938,52.8868,52.4637,52.4934,76800.0
2011-10-12 14:00:00,70.78,71.26,70.63,71.11,80500.0,52.5305,52.8868,52.4192,52.7754,80500.0
2011-10-12 14:30:00,71.16,71.58,71.1,71.13,212200.0,52.8125,53.1242,52.768,52.7903,212200.0
2011-10-12 15:00:00,71.1,71.21,70.75,71.07,174400.0,52.768,52.8496,52.5082,52.7457,174400.0
2011-10-12 15:30:00,71.06,71.31,70.66,70.78,422600.0,52.7383,52.9239,52.4415,52.5305,422600.0
2011-10-13 09:30:00,69.91,69.91,68.65,69.26,323200.0,51.8848,51.8848,50.9497,51.4024,323200.0
2011-10-13 10:00:00,69.23,69.37,68.83,69.14,217200.0,51.3802,51.4841,51.0833,51.3134,217200.0
2011-10-13 10:30:00,69.13,69.56,68.26,68.26,175000.0,51.3059,51.6251,50.6603,50.6603,175000.0
2011-10-13 11:00:00,68.25,68.88,68.15,68.43,115200.0,50.6528,51.1204,50.5786,50.7864,115200.0
2011-10-13 11:30:00,68.46,69.24,68.45,69.1,102800.0,50.8087,51.3876,50.8013,51.2837,102800.0
2011-10-13 12:00:00,69.04,69.11,68.42,68.47,69600.0,51.2391,51.2911,50.779,50.8161,69600.0
2011-10-13 12:30:00,68.45,68.75,68.4,68.59,69600.0,50.8013,51.0239,50.7642,50.9052,69600.0
2011-10-13 13:00:00,68.64,69.2,68.39,69.1,79800.0,50.9423,51.3579,50.7567,51.2837,79800.0
2011-10-13 13:30:00,69.14,69.34,68.98,69.1,87200.0,51.3134,51.4618,51.1946,51.2837,87200.0
2011-10-13 14:00:00,69.07,69.1,68.72,68.88,98000.0,51.2614,51.2837,51.0016,51.1204,98000.0
2011-10-13 14:30:00,68.87,69.42,68.87,69.17,101400.0,51.113,51.5212,51.113,51.3356,101400.0
2011-10-13 15:00:00,69.2,69.51,68.89,68.89,108700.0,51.3579,51.588,51.1278,51.1278,108700.0
2011-10-13 15:30:00,68.93,69.03,68.55,68.97,281100.0,51.1575,51.2317,50.8755,51.1872,281100.0
2011-10-14 09:30:00,69.8,70.3,69.0,69.55,314900.0,51.8032,52.1743,51.2095,51.6176,314900.0
2011-10-14 10:00:00,69.55,70.08,69.47,69.75,152000.0,51.6176,52.011,51.5583,51.7661,152000.0
2011-10-14 10:30:00,69.8,69.92,69.47,69.59,150900.0,51.8032,51.8922,51.5583,51.6473,150900.0
2011-10-14 11:00:00,69.57,69.79,69.4,69.4,69600.0,51.6325,51.7958,51.5063,51.5063,69600.0
2011-10-14 11:30:00,69.5,69.73,69.49,69.71,73700.0,51.5805,51.7512,51.5731,51.7364,73700.0
2011-10-14 12:00:00,69.68,69.71,68.72,69.06,109300.0,51.7141,51.7364,51.0016,51.254,109300.0
2011-10-14 12:30:00,69.06,69.7,69.05,69.59,72800.0,51.254,51.729,51.2466,51.6473,72800.0
2011-10-14 13:00:00,69.61,70.0,69.61,69.91,66400.0,51.6622,51.9516,51.6622,51.8848,66400.0
2011-10-14 13:30:00,69.9,70.33,69.82,70.27,68500.0,51.8774,52.1965,51.818,52.152,68500.0
2011-10-14 14:00:00,70.26,70.48,70.26,70.33,64600.0,52.1446,52.3079,52.1446,52.1965,64600.0
2011-10-14 14:30:00,70.34,70.73,70.15,70.7,61000.0,52.204,52.4934,52.0629,52.4711,61000.0
2011-10-14 15:00:00,70.7,70.78,70.33,70.75,97100.0,52.4711,52.5305,52.1965,52.5082,97100.0
2011-10-14 15:30:00,70.75,71.25,70.61,70.94,259200.0,52.5082,52.8793,52.4043,52.6493,259200.0
2011-10-17 09:30:00,70.9,70.9,69.38,69.9,267300.0,52.6196,52.6196,51.4915,51.8774,267300.0
2011-10-17 10:00:00,69.95,70.04,69.0,69.01,224500.0,51.9145,51.9813,51.2095,51.2169,224500.0
2011-10-17 10:30:00,69.0,69.58,68.95,69.19,152500.0,51.2095,51.6399,51.1723,51.3505,152500.0
2011-10-17 11:00:00,69.18,69.84,69.14,69.81,64300.0,51.343,51.8329,51.3134,51.8106,64300.0
2011-10-17 11:30:00,69.83,70.11,69.09,69.1,98600.0,51.8255,52.0333,51.2763,51.2837,98600.0
2011-10-17 12:00:00,69.1,69.25,68.95,69.22,106200.0,51.2837,51.395,51.1723,51.3727,106200.0
2011-10-17 12:30:00,69.19,69.19,68.44,68.56,58700.0,51.3505,51.3505,50.7938,50.8829,58700.0
2011-10-17 13:00:00,68.58,69.0,68.45,68.85,61000.0,50.8977,51.2095,50.8013,51.0981,61000.0
2011-10-17 13:30:00,68.82,69.33,68.5,69.27,134900.0,51.0759,51.4544,50.8384,51.4098,134900.0
2011-10-17 14:00:00,69.26,69.39,69.01,69.04,108800.0,51.4024,51.4989,51.2169,51.2391,108800.0
2011-10-17 14:30:00,69.05,69.24,68.8,69.23,189500.0,51.2466,51.3876,51.061,51.3802,189500.0
2011-10-17 15:00:00,69.21,69.56,69.03,69.13,109500.0,51.3653,51.6251,51.2317,51.3059,109500.0
2011-10-17 15:30:00,69.14,69.24,68.55,68.76,268500.0,51.3134,51.3876,50.8755,51.0313,268500.0
2011-10-18 09:30:00,68.38,68.72,66.9,66.94,299500.0,50.7493,51.0016,49.6509,49.6806,299500.0
2011-10-18 10:00:00,66.94,68.51,66.59,68.49,283600.0,49.6806,50.8458,49.4208,50.831,283600.0
2011-10-18 10:30:00,68.5,68.72,68.05,68.55,92500.0,50.8384,51.0016,50.5044,50.8755,92500.0
2011-10-18 11:00:00,68.55,68.55,67.95,68.01,191200.0,50.8755,50.8755,50.4302,50.4747,191200.0
2011-10-18 11:30:00,68.04,69.39,67.94,69.19,113600.0,50.497,51.4989,50.4228,51.3505,113600.0
2011-10-18 12:00:00,69.16,69.4,68.89,68.96,85500.0,51.3282,51.5063,51.1278,51.1798,85500.0
2011-10-18 12:30:00,68.97,69.79,68.94,69.75,83100.0,51.1872,51.7958,51.1649,51.7661,83100.0
2011-10-18 13:00:00,69.73,69.8,69.11,69.45,77400.0,51.7512,51.8032,51.2911,51.5434,77400.0
2011-10-18 13:30:00,69.45,69.74,69.33,69.54,57800.0,51.5434,51.7587,51.4544,51.6102,57800.0
2011-10-18 14:00:00,69.56,70.36,69.45,70.13,161600.0,51.6251,52.2188,51.5434,52.0481,161600.0
2011-10-18 14:30:00,70.14,70.33,69.86,70.17,98500.0,52.0555,52.1965,51.8477,52.0778,98500.0
2011-10-18 15:00:00,70.22,71.73,70.22,70.52,219200.0,52.1149,53.2356,52.1149,52.3375,219200.0
2011-10-18 15:30:00,70.49,71.02,70.0,70.31,491400.0,52.3153,52.7086,51.9516,52.1817,491400.0
2011-10-19 09:30:00,70.45,70.99,69.78,69.84,159000.0,52.2856,52.6864,51.7883,51.8329,159000.0
2011-10-19 10:00:00,69.88,70.58,69.59,70.17,200900.0,51.8626,52.3821,51.6473,52.0778,200900.0
2011-10-19 10:30:00,70.17,70.17,69.72,69.95,107900.0,52.0778,52.0778,51.7438,51.9145,107900.0
2011-10-19 11:00:00,69.98,69.98,68.96,69.42,109000.0,51.9368,51.9368,51.1798,51.5212,109000.0
2011-10-19 11:30:00,69.43,69.57,68.89,68.95,61300.0,51.5286,51.6325,51.1278,51.1723,61300.0
2011-10-19 12:00:00,68.93,69.41,68.91,69.25,47800.0,51.1575,51.5137,51.1427,51.395,47800.0
2011-10-19 12:30:00,69.24,69.56,69.05,69.49,45600.0,51.3876,51.6251,51.2466,51.5731,45600.0
2011-10-19 13:00:00,69.48,69.88,69.48,69.7,55400.0,51.5657,51.8626,51.5657,51.729,55400.0
2011-10-19 13:30:00,69.62,69.72,69.42,69.57,57200.0,51.6696,51.7438,51.5212,51.6325,57200.0
2011-10-19 14:00:00,69.63,69.75,68.88,68.95,80000.0,51.677,51.7661,51.1204,51.1723,80000.0
2011-10-19 14:30:00,68.94,69.2,68.56,68.77,126500.0,51.1649,51.3579,50.8829,51.0388,126500.0
2011-10-19 15:00:00,68.74,69.04,68.5,68.61,128200.0,51.0165,51.2391,50.8384,50.92,128200.0
2011-10-19 15:30:00,68.6,68.97,68.4,68.63,247600.0,50.9126,51.1872,50.7642,50.9349,247600.0
2011-10-20 09:30:00,68.76,69.42,67.61,67.84,172600.0,51.0313,51.5212,50.1778,50.3485,172600.0
2011-10-20 10:00:00,67.88,69.24,67.88,68.71,274300.0,50.3782,51.3876,50.3782,50.9942,274300.0
2011-10-20 10:30:00,68.71,69.0,68.38,68.38,57000.0,50.9942,51.2095,50.7493,50.7493,57000.0
2011-10-20 11:00:00,68.35,68.39,67.98,68.39,114400.0,50.727,50.7567,50.4524,50.7567,114400.0
2011-10-20 11:30:00,68.4,68.75,68.15,68.27,71200.0,50.7642,51.0239,50.5786,50.6677,71200.0
2011-10-20 12:00:00,68.27,68.27,67.78,68.12,80900.0,50.6677,50.6677,50.304,50.5564,80900.0
2011-10-20 12:30:00,68.09,68.64,68.0,68.46,99500.0,50.5341,50.9423,50.4673,50.8087,99500.0
2011-10-20 13:00:00,68.44,69.34,68.29,69.09,105600.0,50.7938,51.4618,50.6825,51.2763,105600.0
2011-10-20 13:30:00,69.15,69.45,68.98,69.2,126300.0,51.3208,51.5434,51.1946,51.3579,126300.0
2011-10-20 14:00:00,69.17,69.38,68.77,69.23,72400.0,51.3356,51.4915,51.0388,51.3802,72400.0
2011-10-20 14:30:00,69.21,69.91,69.09,69.68,71500.0,51.3653,51.8848,51.2763,51.7141,71500.0
2011-10-20 15:00:00,69.63,69.76,69.13,69.28,109400.0,51.677,51.7735,51.3059,51.4173,109400.0
2011-10-20 15:30:00,69.24,69.9,69.19,69.67,221600.0,51.3876,51.8774,51.3505,51.7067,221600.0
2011-10-21 09:30:00,70.54,70.76,69.94,69.97,233600.0,52.3524,52.5157,51.9071,51.9294,233600.0
2011-10-21 10:00:00,70.01,70.87,69.65,70.57,131500.0,51.959,52.5973,51.6919,52.3747,131500.0
2011-10-21 10:30:00,70.59,70.75,70.22,70.4,142500.0,52.3895,52.5082,52.1149,52.2485,142500.0
2011-10-21 11:00:00,70.39,70.39,69.97,69.98,55500.0,52.2411,52.2411,51.9294,51.9368,55500.0
2011-10-21 11:30:00,69.95,70.05,69.38,69.47,155300.0,51.9145,51.9887,51.4915,51.5583,155300.0
2011-10-21 12:00:00,69.51,69.75,69.23,69.3,115500.0,51.588,51.7661,51.3802,51.4321,115500.0
2011-10-21 12:30:00,69.3,69.34,68.61,68.76,136800.0,51.4321,51.4618,50.92,51.0313,136800.0
2011-10-21 13:00:00,68.74,68.87,68.2,68.51,118200.0,51.0165,51.113,50.6157,50.8458,118200.0
2011-10-21 13:30:00,68.49,68.88,68.33,68.76,106000.0,50.831,51.1204,50.7122,51.0313,106000.0
2011-10-21 14:00:00,68.77,69.15,68.69,68.88,115400.0,51.0388,51.3208,50.9794,51.1204,115400.0
2011-10-21 14:30:00,68.89,69.18,68.81,69.17,92500.0,51.1278,51.343,51.0684,51.3356,92500.0
2011-10-21 15:00:00,69.18,69.53,69.13,69.37,100800.0,51.343,51.6028,51.3059,51.4841,100800.0
2011-10-21 15:30:00,69.35,69.66,68.94,69.61,286900.0,51.4692,51.6993,51.1649,51.6622,286900.0
2011-10-24 09:30:00,69.82,71.2,69.82,70.79,241000.0,51.818,52.8422,51.818,52.5379,241000.0
2011-10-24 10:00:00,70.78,71.6,70.72,71.35,183100.0,52.5305,53.1391,52.486,52.9535,183100.0
2011-10-24 10:30:00,71.31,71.76,71.28,71.45,175600.0,52.9239,53.2578,52.9016,53.0278,175600.0
2011-10-24 11:00:00,71.46,72.2,71.4,72.02,124500.0,53.0352,53.5844,52.9907,53.4508,124500.0
2011-10-24 11:30:00,72.03,72.31,71.91,72.07,186300.0,53.4582,53.666,53.3692,53.4879,186300.0
2011-10-24 12:00:00,72.08,72.5,71.93,72.46,111000.0,53.4953,53.807,53.384,53.7774,111000.0
2011-10-24 12:30:00,72.5,72.51,72.04,72.43,75000.0,53.807,53.8145,53.4656,53.7551,75000.0
2011-10-24 13:00:00,72.43,72.74,72.11,72.73,90900.0,53.7551,53.9852,53.5176,53.9777,90900.0
2011-10-24 13:30:00,72.68,73.09,72.68,72.98,89700.0,53.9406,54.2449,53.9406,54.1633,89700.0
2011-10-24 14:00:00,72.97,73.21,72.61,72.8,109900.0,54.1559,54.334,53.8887,54.0297,109900.0
2011-10-24 14:30:00,72.79,73.39,72.7,73.03,233100.0,54.0223,54.4676,53.9555,54.2004,233100.0
2011-10-24 15:00:00,73.05,73.23,72.69,72.81,150200.0,54.2152,54.3488,53.948,54.0371,150200.0
2011-10-24 15:30:00,72.8,73.06,72.66,72.99,235200.0,54.0297,54.2227,53.9258,54.1707,235200.0
2011-10-25 09:30:00,72.29,74.1,72.21,73.84,360900.0,53.6512,54.9945,53.5918,54.8015,360900.0
2011-10-25 10:00:00,73.83,74.25,73.16,74.05,263300.0,54.7941,55.1058,54.2969,54.9574,263300.0
2011-10-25 10:30:00,73.95,74.82,73.8,74.31,304500.0,54.8832,55.5289,54.7719,55.1504,304500.0
2011-10-25 11:00:00,74.3,74.3,73.54,74.07,246400.0,55.1429,55.1429,54.5789,54.9722,246400.0
2011-10-25 11:30:00,74.06,74.5,74.03,74.23,182300.0,54.9648,55.2914,54.9426,55.091,182300.0
2011-10-25 12:00:00,74.2,74.44,74.0,74.31,88700.0,55.0687,55.2468,54.9203,55.1504,88700.0
2011-10-25 12:30:00,74.3,74.35,73.62,73.76,100400.0,55.1429,55.18,54.6383,54.7422,100400.0
2011-10-25 13:00:00,73.78,74.16,73.78,74.11,45400.0,54.757,55.039,54.757,55.0019,45400.0
2011-10-25 13:30:00,74.06,74.39,73.95,74.24,87900.0,54.9648,55.2097,54.8832,55.0984,87900.0
2011-10-25 14:00:00,74.26,74.28,73.56,73.91,146200.0,55.1132,55.1281,54.5937,54.8535,146200.0
2011-10-25 14:30:00,73.86,74.08,73.62,74.0,86200.0,54.8164,54.9797,54.6383,54.9203,86200.0
2011-10-25 15:00:00,74.0,74.11,73.59,73.73,160100.0,54.9203,55.0019,54.616,54.7199,160100.0
2011-10-25 15:30:00,73.7,73.96,73.33,73.47,675100.0,54.6976,54.8906,54.423,54.5269,675100.0
2011-10-26 09:30:00,74.27,74.38,72.09,72.15,291200.0,55.1207,55.2023,53.5027,53.5473,291200.0
2011-10-26 10:00:00,72.16,72.34,71.42,71.99,278700.0,53.5547,53.6883,53.0055,53.4285,278700.0
2011-10-26 10:30:00,71.99,72.05,70.53,71.0,177600.0,53.4285,53.4731,52.345,52.6938,177600.0
2011-10-26 11:00:00,71.0,71.37,70.98,71.26,122200.0,52.6938,52.9684,52.6789,52.8868,122200.0
2011-10-26 11:30:00,71.22,71.87,71.19,71.74,69800.0,52.8571,53.3395,52.8348,53.243,69800.0
2011-10-26 12:00:00,71.65,71.91,71.51,71.88,84100.0,53.1762,53.3692,53.0723,53.3469,84100.0
2011-10-26 12:30:00,71.85,71.97,71.69,71.78,44500.0,53.3246,53.4137,53.2059,53.2727,44500.0
2011-10-26 13:00:00,71.76,71.84,71.34,71.81,128900.0,53.2578,53.3172,52.9461,53.2949,128900.0
2011-10-26 13:30:00,71.86,72.48,71.79,72.21,97500.0,53.3321,53.7922,53.2801,53.5918,97500.0
2011-10-26 14:00:00,72.3,72.55,72.15,72.44,88400.0,53.6586,53.8441,53.5473,53.7625,88400.0
2011-10-26 14:30:00,72.44,72.71,72.03,72.22,104100.0,53.7625,53.9629,53.4582,53.5992,104100.0
2011-10-26 15:00:00,72.22,72.44,72.08,72.38,147800.0,53.5992,53.7625,53.4953,53.718,147800.0
2011-10-26 15:30:00,72.38,72.72,72.02,72.21,227100.0,53.718,53.9703,53.4508,53.5918,227100.0
2011-10-27 09:30:00,74.95,76.08,74.45,74.67,323100.0,55.6253,56.464,55.2543,55.4175,323100.0
2011-10-27 10:00:00,74.63,75.36,74.43,74.9,189800.0,55.3879,55.9296,55.2394,55.5882,189800.0
2011-10-27 10:30:00,74.9,75.0,74.42,74.94,164700.0,55.5882,55.6625,55.232,55.6179,164700.0
2011-10-27 11:00:00,74.97,75.27,74.57,74.75,116400.0,55.6402,55.8628,55.3433,55.4769,116400.0
2011-10-27 11:30:00,74.79,75.06,74.45,74.91,262400.0,55.5066,55.707,55.2543,55.5957,262400.0
2011-10-27 12:00:00,74.94,75.11,74.68,74.71,80900.0,55.6179,55.7441,55.425,55.4472,80900.0
2011-10-27 12:30:00,74.73,75.14,74.73,75.08,90500.0,55.4621,55.7664,55.4621,55.7218,90500.0
2011-10-27 13:00:00,75.09,75.37,74.87,75.35,88600.0,55.7292,55.9371,55.566,55.9222,88600.0
2011-10-27 13:30:00,75.35,75.97,75.35,75.94,118000.0,55.9222,56.3824,55.9222,56.3601,118000.0
2011-10-27 14:00:00,75.96,76.3,75.77,76.3,109800.0,56.3749,56.6273,56.2339,56.6273,109800.0
2011-10-27 14:30:00,76.29,76.6,76.09,76.33,166500.0,56.6198,56.8499,56.4714,56.6495,166500.0
2011-10-27 15:00:00,76.3,76.69,76.29,76.38,137800.0,56.6273,56.9167,56.6198,56.6866,137800.0
2011-10-27 15:30:00,76.38,76.64,75.89,76.16,269400.0,56.6866,56.8796,56.323,56.5234,269400.0
2011-10-28 09:30:00,75.75,76.14,75.2,76.03,268000.0,56.2191,56.5085,55.8109,56.4269,268000.0
2011-10-28 10:00:00,76.0,76.58,75.77,76.19,119600.0,56.4046,56.8351,56.2339,56.5456,119600.0
2011-10-28 10:30:00,76.21,76.65,76.19,76.61,122800.0,56.5605,56.887,56.5456,56.8573,122800.0
2011-10-28 11:00:00,76.64,77.34,76.64,77.34,156400.0,56.8796,57.3991,56.8796,57.3991,156400.0
2011-10-28 11:30:00,77.38,77.49,76.47,76.61,88200.0,57.4288,57.5104,56.7534,56.8573,88200.0
2011-10-28 12:00:00,76.56,76.84,76.24,76.33,88000.0,56.8202,57.028,56.5827,56.6495,88000.0
2011-10-28 12:30:00,76.31,76.54,76.05,76.53,70700.0,56.6347,56.8054,56.4417,56.798,70700.0
2011-10-28 13:00:00,76.53,76.69,76.04,76.31,50500.0,56.798,56.9167,56.4343,56.6347,50500.0
2011-10-28 13:30:00,76.34,76.52,76.05,76.47,83700.0,56.657,56.7905,56.4417,56.7534,83700.0
2011-10-28 14:00:00,76.41,76.49,76.09,76.36,54000.0,56.7089,56.7683,56.4714,56.6718,54000.0
2011-10-28 14:30:00,76.35,76.5,76.19,76.5,67500.0,56.6644,56.7757,56.5456,56.7757,67500.0
2011-10-28 15:00:00,76.49,76.68,76.28,76.56,118200.0,56.7683,56.9093,56.6124,56.8202,118200.0
2011-10-28 15:30:00,76.57,76.96,76.47,76.79,152600.0,56.8277,57.1171,56.7534,56.9909,152600.0
2011-10-31 09:30:00,75.44,76.33,75.02,75.58,282600.0,55.989,56.6495,55.6773,56.0929,282600.0
2011-10-31 10:00:00,75.58,75.95,75.25,75.4,153200.0,56.0929,56.3675,55.848,55.9593,153200.0
2011-10-31 10:30:00,75.37,75.68,74.79,75.01,96800.0,55.9371,56.1671,55.5066,55.6699,96800.0
2011-10-31 11:00:00,74.96,75.44,74.8,74.97,109400.0,55.6328,55.989,55.514,55.6402,109400.0
2011-10-31 11:30:00,74.99,75.18,74.8,74.89,57800.0,55.655,55.796,55.514,55.5808,57800.0
2011-10-31 12:00:00,74.88,74.93,74.35,74.42,113600.0,55.5734,55.6105,55.18,55.232,113600.0
2011-10-31 12:30:00,74.46,75.39,74.46,75.09,185000.0,55.2617,55.9519,55.2617,55.7292,185000.0
2011-10-31 13:00:00,75.06,75.34,75.02,75.02,62900.0,55.707,55.9148,55.6773,55.6773,62900.0
2011-10-31 13:30:00,75.01,75.35,74.92,75.16,106000.0,55.6699,55.9222,55.6031,55.7812,106000.0
2011-10-31 14:00:00,75.15,75.3,74.78,75.21,74000.0,55.7738,55.8851,55.4992,55.8183,74000.0
2011-10-31 14:30:00,75.24,75.5,74.97,75.4,161100.0,55.8406,56.0335,55.6402,55.9593,161100.0
2011-10-31 15:00:00,75.4,75.42,74.43,74.52,175700.0,55.9593,55.9742,55.2394,55.3062,175700.0
2011-10-31 15:30:00,74.5,75.11,74.37,74.37,409400.0,55.2914,55.7441,55.1949,55.1949,409400.0
2011-11-01 09:30:00,71.81,74.33,71.55,74.16,556000.0,53.2949,55.1652,53.102,55.039,556000.0
2011-11-01 10:00:00,74.12,74.47,73.47,74.12,317500.0,55.0093,55.2691,54.5269,55.0093,317500.0
2011-11-01 10:30:00,74.12,74.61,74.0,74.07,99800.0,55.0093,55.373,54.9203,54.9722,99800.0
2011-11-01 11:00:00,74.11,74.46,73.99,74.01,134300.0,55.0019,55.2617,54.9129,54.9277,134300.0
2011-11-01 11:30:00,74.01,74.14,73.27,73.43,129500.0,54.9277,55.0242,54.3785,54.4973,129500.0
2011-11-01 12:00:00,73.49,73.7,73.0,73.42,101500.0,54.5418,54.6976,54.1781,54.4898,101500.0
2011-11-01 12:30:00,73.38,73.81,72.9,72.98,81200.0,54.4601,54.7793,54.1039,54.1633,81200.0
2011-11-01 13:00:00,72.93,73.85,72.9,73.83,112800.0,54.1262,54.809,54.1039,54.7941,112800.0
2011-11-01 13:30:00,73.85,74.87,73.83,74.21,193100.0,54.809,55.566,54.7941,55.0761,193100.0
2011-11-01 14:00:00,74.17,74.94,74.06,74.89,110500.0,55.0465,55.6179,54.9648,55.5808,110500.0
2011-11-01 14:30:00,74.85,75.09,74.45,74.68,99300.0,55.5511,55.7292,55.2543,55.425,99300.0
2011-11-01 15:00:00,74.68,74.83,74.24,74.65,138600.0,55.425,55.5363,55.0984,55.4027,138600.0
2011-11-01 15:30:00,74.63,75.08,74.01,74.2,317500.0,55.3879,55.7218,54.9277,55.0687,317500.0
2011-11-02 09:30:00,74.55,75.01,73.57,74.01,257100.0,55.3285,55.6699,54.6012,54.9277,257100.0
2011-11-02 10:00:00,74.01,74.33,73.86,74.27,158700.0,54.9277,55.1652,54.8164,55.1207,158700.0
2011-11-02 10:30:00,74.32,74.8,73.94,74.64,132500.0,55.1578,55.514,54.8758,55.3953,132500.0
2011-11-02 11:00:00,74.62,74.77,74.21,74.25,88800.0,55.3804,55.4918,55.0761,55.1058,88800.0
2011-11-02 11:30:00,74.27,74.63,74.09,74.58,77500.0,55.1207,55.3879,54.9871,55.3507,77500.0
2011-11-02 12:00:00,74.58,74.99,74.44,74.81,110000.0,55.3507,55.655,55.2468,55.5214,110000.0
2011-11-02 12:30:00,74.82,75.2,74.5,74.5,81700.0,55.5289,55.8109,55.2914,55.2914,81700.0
2011-11-02 13:00:00,74.56,74.63,74.0,74.17,123600.0,55.3359,55.3879,54.9203,55.0465,123600.0
2011-11-02 13:30:00,74.17,74.45,74.08,74.21,78300.0,55.0465,55.2543,54.9797,55.0761,78300.0
2011-11-02 14:00:00,74.25,74.43,74.0,74.09,128600.0,55.1058,55.2394,54.9203,54.9871,128600.0
2011-11-02 14:30:00,74.07,74.71,74.0,74.52,88900.0,54.9722,55.4472,54.9203,55.3062,88900.0
2011-11-02 15:00:00,74.55,74.79,74.33,74.36,118200.0,55.3285,55.5066,55.1652,55.1875,118200.0
2011-11-02 15:30:00,74.36,74.57,73.91,73.95,376200.0,55.1875,55.3433,54.8535,54.8832,376200.0
2011-11-03 09:30:00,61.31,62.18,59.01,59.02,3231200.0,45.5022,46.1479,43.7952,43.8026,3231200.0
2011-11-03 10:00:00,59.02,59.4,57.33,57.88,2292300.0,43.8026,44.0847,42.5484,42.9566,2292300.0
2011-11-03 10:30:00,57.87,58.82,57.75,58.49,1852000.0,42.9491,43.6542,42.8601,43.4093,1852000.0
2011-11-03 11:00:00,58.53,58.63,57.53,57.72,1011400.0,43.439,43.5132,42.6968,42.8378,1011400.0
2011-11-03 11:30:00,57.73,58.24,57.6,57.96,1002200.0,42.8452,43.2237,42.7488,43.0159,1002200.0
2011-11-03 12:00:00,57.92,58.35,57.57,57.66,662200.0,42.9863,43.3054,42.7265,42.7933,662200.0
2011-11-03 12:30:00,57.66,58.18,57.35,57.99,982400.0,42.7933,43.1792,42.5632,43.0382,982400.0
2011-11-03 13:00:00,57.99,58.2,57.55,58.18,510400.0,43.0382,43.1941,42.7117,43.1792,510400.0
2011-11-03 13:30:00,58.15,58.92,58.03,58.57,702500.0,43.157,43.7284,43.0679,43.4687,702500.0
2011-11-03 14:00:00,58.57,58.96,58.29,58.86,552500.0,43.4687,43.7581,43.2609,43.6839,552500.0
2011-11-03 14:30:00,58.87,59.36,58.8,59.1,548600.0,43.6913,44.055,43.6394,43.862,548600.0
2011-11-03 15:00:00,59.08,59.92,59.0,59.88,814100.0,43.8472,44.4706,43.7878,44.4409,814100.0
2011-11-03 15:30:00,59.87,59.91,59.25,59.25,1314800.0,44.4335,44.4632,43.9733,43.9733,1314800.0
2011-11-04 09:30:00,58.73,59.45,58.05,58.75,1072500.0,43.5874,44.1218,43.0827,43.6023,1072500.0
2011-11-04 10:00:00,58.74,58.89,57.06,57.65,987800.0,43.5948,43.7062,42.348,42.7859,987800.0
2011-11-04 10:30:00,57.64,58.0,57.55,57.55,489100.0,42.7785,43.0456,42.7117,42.7117,489100.0
2011-11-04 11:00:00,57.56,57.82,57.54,57.68,181200.0,42.7191,42.912,42.7042,42.8081,181200.0
2011-11-04 11:30:00,57.71,57.78,57.58,57.65,204500.0,42.8304,42.8824,42.7339,42.7859,204500.0
2011-11-04 12:00:00,57.64,57.7,57.45,57.66,295000.0,42.7785,42.823,42.6374,42.7933,295000.0
2011-11-04 12:30:00,57.68,57.99,57.64,57.9,196100.0,42.8081,43.0382,42.7785,42.9714,196100.0
2011-11-04 13:00:00,57.9,58.03,57.81,57.9,252400.0,42.9714,43.0679,42.9046,42.9714,252400.0
2011-11-04 13:30:00,57.9,58.02,57.74,57.83,282300.0,42.9714,43.0605,42.8527,42.9195,282300.0
2011-11-04 14:00:00,57.84,57.88,57.59,57.85,153000.0,42.9269,42.9566,42.7413,42.9343,153000.0
2011-11-04 14:30:00,57.85,57.97,57.74,57.89,163300.0,42.9343,43.0234,42.8527,42.964,163300.0
2011-11-04 15:00:00,57.9,57.96,57.57,57.92,293600.0,42.9714,43.0159,42.7265,42.9863,293600.0
2011-11-04 15:30:00,57.91,58.24,57.8,58.2,743900.0,42.9788,43.2237,42.8972,43.1941,743900.0
2011-11-07 09:30:00,58.38,59.36,58.13,58.37,582700.0,43.3277,44.055,43.1421,43.3202,582700.0
2011-11-07 10:00:00,58.44,58.68,58.12,58.26,302400.0,43.3722,43.5503,43.1347,43.2386,302400.0
2011-11-07 10:30:00,58.3,58.45,58.05,58.18,237500.0,43.2683,43.3796,43.0827,43.1792,237500.0
2011-11-07 11:00:00,58.21,58.5,58.11,58.25,185900.0,43.2015,43.4167,43.1273,43.2312,185900.0
2011-11-07 11:30:00,58.24,58.6,58.15,58.48,201600.0,43.2237,43.4909,43.157,43.4019,201600.0
2011-11-07 12:00:00,58.43,58.6,58.12,58.14,107500.0,43.3648,43.4909,43.1347,43.1495,107500.0
2011-11-07 12:30:00,58.16,58.47,58.11,58.39,173700.0,43.1644,43.3944,43.1273,43.3351,173700.0
2011-11-07 13:00:00,58.36,58.46,58.26,58.39,120400.0,43.3128,43.387,43.2386,43.3351,120400.0
2011-11-07 13:30:00,58.4,58.59,58.24,58.48,163000.0,43.3425,43.4835,43.2237,43.4019,163000.0
2011-11-07 14:00:00,58.5,58.6,58.36,58.36,159700.0,43.4167,43.4909,43.3128,43.3128,159700.0
2011-11-07 14:30:00,58.36,58.58,58.29,58.53,132500.0,43.3128,43.4761,43.2609,43.439,132500.0
2011-11-07 15:00:00,58.54,58.55,58.16,58.16,198900.0,43.4464,43.4538,43.1644,43.1644,198900.0
2011-11-07 15:30:00,58.16,58.43,58.01,58.3,498100.0,43.1644,43.3648,43.0531,43.2683,498100.0
2011-11-08 09:30:00,58.67,59.1,57.51,57.93,630400.0,43.5429,43.862,42.682,42.9937,630400.0
2011-11-08 10:00:00,57.94,58.19,56.65,56.7,818800.0,43.0011,43.1866,42.0437,42.0808,818800.0
2011-11-08 10:30:00,56.7,56.97,55.81,56.15,800900.0,42.0808,42.2812,41.4203,41.6726,800900.0
2011-11-08 11:00:00,56.14,56.39,55.82,56.39,416500.0,41.6652,41.8507,41.4277,41.8507,416500.0
2011-11-08 11:30:00,56.35,56.86,56.18,56.84,292700.0,41.8211,42.1996,41.6949,42.1847,292700.0
2011-11-08 12:00:00,56.84,57.1,56.51,56.78,207900.0,42.1847,42.3777,41.9398,42.1402,207900.0
2011-11-08 12:30:00,56.81,57.19,56.52,56.64,171900.0,42.1625,42.4445,41.9472,42.0363,171900.0
2011-11-08 13:00:00,56.62,56.91,56.29,56.78,194200.0,42.0214,42.2367,41.7765,42.1402,194200.0
2011-11-08 13:30:00,56.79,57.24,56.6,57.19,256400.0,42.1476,42.4816,42.0066,42.4445,256400.0
2011-11-08 14:00:00,57.15,57.75,57.12,57.73,230800.0,42.4148,42.8601,42.3925,42.8452,230800.0
2011-11-08 14:30:00,57.75,57.8,57.48,57.69,179700.0,42.8601,42.8972,42.6597,42.8156,179700.0
2011-11-08 15:00:00,57.7,58.0,57.61,57.95,198400.0,42.823,43.0456,42.7562,43.0085,198400.0
2011-11-08 15:30:00,57.95,58.33,57.95,58.2,454900.0,43.0085,43.2905,43.0085,43.1941,454900.0
2011-11-09 09:30:00,56.51,57.22,56.06,56.67,350700.0,41.9398,42.4667,41.6058,42.0585,350700.0
2011-11-09 10:00:00,56.65,56.96,56.37,56.67,309700.0,42.0437,42.2738,41.8359,42.0585,309700.0
2011-11-09 10:30:00,56.66,56.91,56.54,56.76,197400.0,42.0511,42.2367,41.9621,42.1253,197400.0
2011-11-09 11:00:00,56.77,57.37,56.66,57.17,145400.0,42.1328,42.5781,42.0511,42.4296,145400.0
2011-11-09 11:30:00,57.17,57.53,57.02,57.19,126400.0,42.4296,42.6968,42.3183,42.4445,126400.0
2011-11-09 12:00:00,57.21,57.28,57.0,57.05,102400.0,42.4593,42.5113,42.3035,42.3406,102400.0
2011-11-09 12:30:00,57.02,57.29,57.0,57.27,75300.0,42.3183,42.5187,42.3035,42.5038,75300.0
2011-11-09 13:00:00,57.22,57.3,56.77,56.94,101600.0,42.4667,42.5261,42.1328,42.2589,101600.0
2011-11-09 13:30:00,56.93,57.05,56.43,56.55,182700.0,42.2515,42.3406,41.8804,41.9695,182700.0
2011-11-09 14:00:00,56.55,56.6,56.14,56.34,190800.0,41.9695,42.0066,41.6652,41.8136,190800.0
2011-11-09 14:30:00,56.31,56.53,56.19,56.19,190200.0,41.7914,41.9546,41.7023,41.7023,190200.0
2011-11-09 15:00:00,56.18,56.59,56.07,56.42,237400.0,41.6949,41.9992,41.6132,41.873,237400.0
2011-11-09 15:30:00,56.4,56.46,56.11,56.32,408800.0,41.8582,41.9027,41.6429,41.7988,408800.0
2011-11-10 09:30:00,57.02,57.13,55.85,55.85,324100.0,42.3183,42.3999,41.45,41.45,324100.0
2011-11-10 10:00:00,55.91,56.04,55.31,55.33,458900.0,41.4945,41.591,41.0492,41.064,458900.0
2011-11-10 10:30:00,55.34,55.51,54.99,55.15,297500.0,41.0715,41.1976,40.8117,40.9305,297500.0
2011-11-10 11:00:00,55.1,55.39,55.07,55.29,268500.0,40.8933,41.1086,40.8711,41.0344,268500.0
2011-11-10 11:30:00,55.25,55.7,55.19,55.66,240800.0,41.0047,41.3386,40.9601,41.309,240800.0
2011-11-10 12:00:00,55.67,55.98,55.65,55.9,221700.0,41.3164,41.5465,41.3015,41.4871,221700.0
2011-11-10 12:30:00,55.9,55.9,55.33,55.74,192800.0,41.4871,41.4871,41.064,41.3683,192800.0
2011-11-10 13:00:00,55.71,56.15,55.6,55.75,133900.0,41.3461,41.6726,41.2644,41.3758,133900.0
2011-11-10 13:30:00,55.74,55.89,55.54,55.63,162400.0,41.3683,41.4797,41.2199,41.2867,162400.0
2011-11-10 14:00:00,55.61,55.62,55.26,55.33,236100.0,41.2719,41.2793,41.0121,41.064,236100.0
2011-11-10 14:30:00,55.34,55.51,55.0,55.05,215400.0,41.0715,41.1976,40.8191,40.8562,215400.0
2011-11-10 15:00:00,55.05,55.7,55.05,55.63,192000.0,40.8562,41.3386,40.8562,41.2867,192000.0
2011-11-10 15:30:00,55.61,55.72,55.35,55.49,571600.0,41.2719,41.3535,41.0789,41.1828,571600.0
2011-11-11 09:30:00,56.0,56.25,55.46,55.98,433500.0,41.5613,41.7468,41.1605,41.5465,433500.0
2011-11-11 10:00:00,55.97,56.33,55.87,56.17,272700.0,41.539,41.8062,41.4648,41.6875,272700.0
2011-11-11 10:30:00,56.17,56.57,56.17,56.28,238600.0,41.6875,41.9843,41.6875,41.7691,238600.0
2011-11-11 11:00:00,56.28,56.62,56.2,56.62,105300.0,41.7691,42.0214,41.7097,42.0214,105300.0
2011-11-11 11:30:00,56.63,56.94,56.59,56.72,143300.0,42.0289,42.2589,41.9992,42.0957,143300.0
2011-11-11 12:00:00,56.72,56.89,56.49,56.78,137600.0,42.0957,42.2218,41.925,42.1402,137600.0
2011-11-11 12:30:00,56.77,56.77,56.55,56.72,82200.0,42.1328,42.1328,41.9695,42.0957,82200.0
2011-11-11 13:00:00,56.72,56.99,56.7,56.87,85100.0,42.0957,42.296,42.0808,42.207,85100.0
2011-11-11 13:30:00,56.88,56.92,56.69,56.76,68200.0,42.2144,42.2441,42.0734,42.1253,68200.0
2011-11-11 14:00:00,56.75,56.86,56.68,56.84,93300.0,42.1179,42.1996,42.066,42.1847,93300.0
2011-11-11 14:30:00,56.86,56.88,56.4,56.5,102900.0,42.1996,42.2144,41.8582,41.9324,102900.0
2011-11-11 15:00:00,56.49,56.62,56.39,56.62,139300.0,41.925,42.0214,41.8507,42.0214,139300.0
2011-11-11 15:30:00,56.6,56.92,56.46,56.8,535900.0,42.0066,42.2441,41.9027,42.155,535900.0
2011-11-14 09:30:00,56.51,57.12,56.46,56.8,275900.0,41.9398,42.3925,41.9027,42.155,275900.0
2011-11-14 10:00:00,56.79,57.56,56.68,57.48,468900.0,42.1476,42.7191,42.066,42.6597,468900.0
2011-11-14 10:30:00,57.49,57.49,56.87,57.0,176700.0,42.6671,42.6671,42.207,42.3035,176700.0
2011-11-14 11:00:00,57.02,57.44,56.98,57.25,130200.0,42.3183,42.63,42.2886,42.489,130200.0
2011-11-14 11:30:00,57.23,57.5,57.02,57.16,139300.0,42.4742,42.6745,42.3183,42.4222,139300.0
2011-11-14 12:00:00,57.15,57.2,56.89,57.01,119700.0,42.4148,42.4519,42.2218,42.3109,119700.0
2011-11-14 12:30:00,57.01,57.18,56.93,57.09,102000.0,42.3109,42.4371,42.2515,42.3703,102000.0
2011-11-14 13:00:00,57.08,57.25,56.9,57.2,99400.0,42.3628,42.489,42.2292,42.4519,99400.0
2011-11-14 13:30:00,57.2,57.48,57.17,57.26,144500.0,42.4519,42.6597,42.4296,42.4964,144500.0
2011-11-14 14:00:00,57.25,57.35,57.09,57.2,113700.0,42.489,42.5632,42.3703,42.4519,113700.0
2011-11-14 14:30:00,57.17,57.27,57.05,57.08,205900.0,42.4296,42.5038,42.3406,42.3628,205900.0
2011-11-14 15:00:00,57.08,57.39,57.05,57.23,179100.0,42.3628,42.5929,42.3406,42.4742,179100.0
2011-11-14 15:30:00,57.22,57.41,57.14,57.27,409400.0,42.4667,42.6078,42.4074,42.5038,409400.0
2011-11-15 09:30:00,56.85,56.92,56.13,56.17,314300.0,42.1921,42.2441,41.6578,41.6875,314300.0
2011-11-15 10:00:00,56.18,56.19,55.36,55.49,463600.0,41.6949,41.7023,41.0863,41.1828,463600.0
2011-11-15 10:30:00,55.48,55.73,55.2,55.57,371700.0,41.1754,41.3609,40.9676,41.2422,371700.0
2011-11-15 11:00:00,55.58,55.97,55.47,55.7,230700.0,41.2496,41.539,41.1679,41.3386,230700.0
2011-11-15 11:30:00,55.69,55.77,55.53,55.74,128300.0,41.3312,41.3906,41.2125,41.3683,128300.0
2011-11-15 12:00:00,55.73,55.92,55.67,55.84,151100.0,41.3609,41.5019,41.3164,41.4426,151100.0
2011-11-15 12:30:00,55.86,56.23,55.7,55.9,163000.0,41.4574,41.732,41.3386,41.4871,163000.0
2011-11-15 13:00:00,55.9,56.1,55.72,55.76,128900.0,41.4871,41.6355,41.3535,41.3832,128900.0
2011-11-15 13:30:00,55.82,55.96,55.61,55.69,166600.0,41.4277,41.5316,41.2719,41.3312,166600.0
2011-11-15 14:00:00,55.72,55.95,55.5,55.63,180300.0,41.3535,41.5242,41.1902,41.2867,180300.0
2011-11-15 14:30:00,55.62,55.96,55.62,55.65,294000.0,41.2793,41.5316,41.2793,41.3015,294000.0
2011-11-15 15:00:00,55.67,55.95,55.65,55.85,309200.0,41.3164,41.5242,41.3015,41.45,309200.0
2011-11-15 15:30:00,55.84,55.96,55.7,55.7,614500.0,41.4426,41.5316,41.3386,41.3386,614500.0
2011-11-16 09:30:00,51.26,51.5,48.22,48.55,4488400.0,38.0434,38.2216,35.7872,36.0322,4488400.0
2011-11-16 10:00:00,48.55,48.67,46.69,47.43,4657500.0,36.0322,36.1212,34.6517,35.2009,4657500.0
2011-11-16 10:30:00,47.42,47.95,47.1,47.51,1761800.0,35.1935,35.5869,34.956,35.2603,1761800.0
2011-11-16 11:00:00,47.5,48.5,47.29,48.4,1616000.0,35.2529,35.9951,35.097,35.9208,1616000.0
2011-11-16 11:30:00,48.39,48.44,47.48,47.9,897500.0,35.9134,35.9505,35.238,35.5498,897500.0
2011-11-16 12:00:00,47.89,48.35,47.82,48.07,508300.0,35.5423,35.8837,35.4904,35.6759,508300.0
2011-11-16 12:30:00,48.07,48.31,47.85,47.86,363900.0,35.6759,35.854,35.5126,35.5201,363900.0
2011-11-16 13:00:00,47.87,48.28,47.84,48.2,373400.0,35.5275,35.8318,35.5052,35.7724,373400.0
2011-11-16 13:30:00,48.2,48.42,48.06,48.29,854300.0,35.7724,35.9357,35.6685,35.8392,854300.0
2011-11-16 14:00:00,48.29,48.97,48.29,48.95,1099800.0,35.8392,36.3439,35.8392,36.329,1099800.0
2011-11-16 14:30:00,48.94,49.24,48.67,48.95,1134400.0,36.3216,36.5443,36.1212,36.329,1134400.0
2011-11-16 15:00:00,48.95,48.96,47.95,48.05,858900.0,36.329,36.3364,35.5869,35.6611,858900.0
2011-11-16 15:30:00,48.06,48.25,47.41,48.09,1457000.0,35.6685,35.8095,35.1861,35.6908,1457000.0
2011-11-17 09:30:00,48.19,49.3,48.05,49.18,966500.0,35.765,36.5888,35.6611,36.4997,966500.0
2011-11-17 10:00:00,49.21,49.86,49.07,49.72,836900.0,36.522,37.0044,36.4181,36.9005,836900.0
2011-11-17 10:30:00,49.71,49.75,49.0,49.33,519200.0,36.8931,36.9228,36.3661,36.6111,519200.0
2011-11-17 11:00:00,49.32,49.35,48.97,49.16,320900.0,36.6036,36.6259,36.3439,36.4849,320900.0
2011-11-17 11:30:00,49.12,49.69,49.12,49.56,273600.0,36.4552,36.8782,36.4552,36.7817,273600.0
2011-11-17 12:00:00,49.54,49.57,49.05,49.23,183800.0,36.7669,36.7892,36.4032,36.5368,183800.0
2011-11-17 12:30:00,49.23,49.31,48.52,49.12,285400.0,36.5368,36.5962,36.0099,36.4552,285400.0
2011-11-17 13:00:00,49.1,49.38,48.84,49.29,208400.0,36.4404,36.6482,36.2474,36.5814,208400.0
2011-11-17 13:30:00,49.31,49.48,49.17,49.35,225900.0,36.5962,36.7224,36.4923,36.6259,225900.0
2011-11-17 14:00:00,49.35,49.68,49.29,49.54,242900.0,36.6259,36.8708,36.5814,36.7669,242900.0
2011-11-17 14:30:00,49.54,49.9,49.52,49.6,312300.0,36.7669,37.0341,36.7521,36.8114,312300.0
2011-11-17 15:00:00,49.6,49.75,49.31,49.7,453200.0,36.8114,36.9228,36.5962,36.8857,453200.0
2011-11-17 15:30:00,49.69,49.79,49.45,49.53,646200.0,36.8782,36.9524,36.7001,36.7595,646200.0
2011-11-18 09:30:00,49.58,49.58,48.15,48.47,555800.0,36.7966,36.7966,35.7353,35.9728,555800.0
2011-11-18 10:00:00,48.48,48.56,47.91,47.98,443600.0,35.9802,36.0396,35.5572,35.6091,443600.0
2011-11-18 10:30:00,47.96,48.64,47.96,48.48,292300.0,35.5943,36.099,35.5943,35.9802,292300.0
2011-11-18 11:00:00,48.47,48.5,48.25,48.32,134300.0,35.9728,35.9951,35.8095,35.8615,134300.0
2011-11-18 11:30:00,48.34,48.38,47.91,47.93,200600.0,35.8763,35.906,35.5572,35.572,200600.0
2011-11-18 12:00:00,47.94,47.95,47.68,47.87,164100.0,35.5794,35.5869,35.3865,35.5275,164100.0
2011-11-18 12:30:00,47.86,48.0,47.72,47.72,149400.0,35.5201,35.624,35.4162,35.4162,149400.0
2011-11-18 13:00:00,47.72,47.89,47.53,47.57,162300.0,35.4162,35.5423,35.2752,35.3048,162300.0
2011-11-18 13:30:00,47.57,47.8,47.5,47.5,229800.0,35.3048,35.4755,35.2529,35.2529,229800.0
2011-11-18 14:00:00,47.5,48.0,47.47,47.85,263100.0,35.2529,35.624,35.2306,35.5126,263100.0
2011-11-18 14:30:00,47.85,47.86,47.56,47.58,274300.0,35.5126,35.5201,35.2974,35.3123,274300.0
2011-11-18 15:00:00,47.57,47.75,47.5,47.51,355600.0,35.3048,35.4384,35.2529,35.2603,355600.0
2011-11-18 15:30:00,47.5,47.55,47.14,47.3,876900.0,35.2529,35.29,34.9857,35.1045,876900.0
2011-11-21 09:30:00,46.73,46.95,46.05,46.7,449400.0,34.6814,34.8447,34.1767,34.6592,449400.0
2011-11-21 10:00:00,46.71,47.08,46.45,46.76,337300.0,34.6666,34.9412,34.4736,34.7037,337300.0
2011-11-21 10:30:00,46.79,46.88,46.16,46.19,233700.0,34.7259,34.7927,34.2584,34.2806,233700.0
2011-11-21 11:00:00,46.19,46.29,46.01,46.21,236600.0,34.2806,34.3549,34.1471,34.2955,236600.0
2011-11-21 11:30:00,46.2,46.24,45.8,46.18,262500.0,34.2881,34.3178,33.9912,34.2732,262500.0
2011-11-21 12:00:00,46.18,46.27,45.91,45.92,153800.0,34.2732,34.34,34.0728,34.0803,153800.0
2011-11-21 12:30:00,45.91,46.17,45.87,46.01,139600.0,34.0728,34.2658,34.0432,34.1471,139600.0
2011-11-21 13:00:00,46.04,46.42,46.04,46.11,132400.0,34.1693,34.4513,34.1693,34.2213,132400.0
2011-11-21 13:30:00,46.11,46.11,45.73,45.75,149300.0,34.2213,34.2213,33.9393,33.9541,149300.0
2011-11-21 14:00:00,45.75,46.36,45.73,46.21,136500.0,33.9541,34.4068,33.9393,34.2955,136500.0
2011-11-21 14:30:00,46.2,46.43,46.14,46.22,130600.0,34.2881,34.4588,34.2435,34.3029,130600.0
2011-11-21 15:00:00,46.22,46.61,46.08,46.51,196200.0,34.3029,34.5924,34.199,34.5181,196200.0
2011-11-21 15:30:00,46.5,46.78,46.47,46.49,372400.0,34.5107,34.7185,34.4885,34.5033,372400.0
2011-11-22 09:30:00,46.3,46.88,46.16,46.64,166400.0,34.3623,34.7927,34.2584,34.6146,166400.0
2011-11-22 10:00:00,46.66,46.73,46.27,46.47,96900.0,34.6295,34.6814,34.34,34.4885,96900.0
2011-11-22 10:30:00,46.46,46.48,45.74,45.89,136600.0,34.481,34.4959,33.9467,34.058,136600.0
2011-11-22 11:00:00,45.86,46.05,45.75,45.77,137200.0,34.0357,34.1767,33.9541,33.9689,137200.0
2011-11-22 11:30:00,45.77,45.79,45.4,45.68,156600.0,33.9689,33.9838,33.6943,33.9021,156600.0
2011-11-22 12:00:00,45.66,46.16,45.64,45.74,158100.0,33.8873,34.2584,33.8725,33.9467,158100.0
2011-11-22 12:30:00,45.75,46.0,45.7,45.97,132400.0,33.9541,34.1396,33.917,34.1174,132400.0
2011-11-22 13:00:00,45.98,46.18,45.88,45.97,148200.0,34.1248,34.2732,34.0506,34.1174,148200.0
2011-11-22 13:30:00,45.97,46.05,45.65,45.71,124500.0,34.1174,34.1767,33.8799,33.9244,124500.0
2011-11-22 14:00:00,45.74,46.07,45.73,45.96,121800.0,33.9467,34.1916,33.9393,34.11,121800.0
2011-11-22 14:30:00,45.96,46.04,45.8,45.9,169300.0,34.11,34.1693,33.9912,34.0654,169300.0
2011-11-22 15:00:00,45.91,46.02,45.83,45.98,126400.0,34.0728,34.1545,34.0135,34.1248,126400.0
2011-11-22 15:30:00,45.97,46.05,45.8,45.83,275900.0,34.1174,34.1767,33.9912,34.0135,275900.0
2011-11-23 09:30:00,45.46,45.49,44.37,44.38,234000.0,33.8704,33.8928,33.0583,33.0658,234000.0
2011-11-23 10:00:00,44.38,44.8,44.29,44.39,187500.0,33.0658,33.3787,32.9987,33.0732,187500.0
2011-11-23 10:30:00,44.39,45.04,44.25,44.89,211100.0,33.0732,33.5575,32.9689,33.4457,211100.0
2011-11-23 11:00:00,44.91,45.13,44.69,44.9,163400.0,33.4606,33.6246,33.2967,33.4532,163400.0
2011-11-23 11:30:00,44.87,45.24,44.73,45.18,125400.0,33.4308,33.7065,33.3265,33.6618,125400.0
2011-11-23 12:00:00,45.17,45.38,45.12,45.13,117900.0,33.6544,33.8108,33.6171,33.6246,117900.0
2011-11-23 12:30:00,45.12,45.48,45.04,45.45,96600.0,33.6171,33.8853,33.5575,33.863,96600.0
2011-11-23 13:00:00,45.45,45.6,45.39,45.59,121500.0,33.863,33.9747,33.8183,33.9673,121500.0
2011-11-23 13:30:00,45.59,45.63,45.22,45.29,129200.0,33.9673,33.9971,33.6916,33.7438,129200.0
2011-11-23 14:00:00,45.29,45.32,44.94,45.01,222500.0,33.7438,33.7661,33.483,33.5351,222500.0
2011-11-23 14:30:00,45.04,45.17,44.95,44.96,142900.0,33.5575,33.6544,33.4904,33.4979,142900.0
2011-11-23 15:00:00,44.95,45.3,44.88,45.13,141700.0,33.4904,33.7512,33.4383,33.6246,141700.0
2011-11-23 15:30:00,45.12,45.32,44.87,44.88,318000.0,33.6171,33.7661,33.4308,33.4383,318000.0
2011-11-25 09:30:00,44.58,45.11,44.22,44.5,187800.0,33.2148,33.6097,32.9466,33.1552,187800.0
2011-11-25 10:00:00,44.47,44.79,44.42,44.7,151600.0,33.1328,33.3712,33.0956,33.3042,151600.0
2011-11-25 10:30:00,44.71,45.22,44.66,44.99,122100.0,33.3116,33.6916,33.2744,33.5202,122100.0
2011-11-25 11:00:00,45.03,45.29,44.92,45.09,123600.0,33.55,33.7438,33.4681,33.5948,123600.0
2011-11-25 11:30:00,45.1,45.21,44.69,44.75,97300.0,33.6022,33.6842,33.2967,33.3414,97300.0
2011-11-25 12:00:00,44.73,44.85,44.5,44.82,105200.0,33.3265,33.4159,33.1552,33.3936,105200.0
2011-11-25 12:30:00,44.82,44.93,44.58,44.67,156200.0,33.3936,33.4755,33.2148,33.2818,156200.0
2011-11-28 09:30:00,46.25,47.64,45.94,46.81,474000.0,34.459,35.4947,34.2281,34.8763,474000.0
2011-11-28 10:00:00,46.79,47.16,46.67,47.01,271800.0,34.8614,35.137,34.7719,35.0253,271800.0
2011-11-28 10:30:00,47.01,47.07,46.82,46.82,200300.0,35.0253,35.07,34.8837,34.8837,200300.0
2011-11-28 11:00:00,46.82,47.13,46.82,47.02,162900.0,34.8837,35.1147,34.8837,35.0327,162900.0
2011-11-28 11:30:00,47.02,47.08,46.75,46.75,122600.0,35.0327,35.0774,34.8316,34.8316,122600.0
2011-11-28 12:00:00,46.74,46.89,46.65,46.7,102300.0,34.8241,34.9359,34.757,34.7943,102300.0
2011-11-28 12:30:00,46.69,46.72,46.4,46.44,122000.0,34.7868,34.8092,34.5708,34.6006,122000.0
2011-11-28 13:00:00,46.41,46.73,46.31,46.67,67600.0,34.5782,34.8167,34.5037,34.7719,67600.0
2011-11-28 13:30:00,46.69,46.9,46.68,46.84,112500.0,34.7868,34.9433,34.7794,34.8986,112500.0
2011-11-28 14:00:00,46.84,47.05,46.77,46.84,135800.0,34.8986,35.0551,34.8465,34.8986,135800.0
2011-11-28 14:30:00,46.85,46.91,46.56,46.6,134100.0,34.9061,34.9508,34.69,34.7198,134100.0
2011-11-28 15:00:00,46.6,46.76,46.31,46.57,169500.0,34.7198,34.839,34.5037,34.6974,169500.0
2011-11-28 15:30:00,46.57,46.97,46.51,46.95,458900.0,34.6974,34.9955,34.6527,34.9806,458900.0
2011-11-29 09:30:00,47.03,47.24,46.83,47.0,341900.0,35.0402,35.1966,34.8912,35.0178,341900.0
2011-11-29 10:00:00,47.0,47.25,46.73,47.01,406000.0,35.0178,35.2041,34.8167,35.0253,406000.0
2011-11-29 10:30:00,47.01,47.01,46.8,46.92,186800.0,35.0253,35.0253,34.8688,34.9582,186800.0
2011-11-29 11:00:00,46.93,46.93,46.63,46.83,123800.0,34.9657,34.9657,34.7421,34.8912,123800.0
2011-11-29 11:30:00,46.85,47.0,46.8,46.91,145700.0,34.9061,35.0178,34.8688,34.9508,145700.0
2011-11-29 12:00:00,46.92,46.95,46.78,46.82,107200.0,34.9582,34.9806,34.8539,34.8837,107200.0
2011-11-29 12:30:00,46.82,46.83,46.66,46.79,99500.0,34.8837,34.8912,34.7645,34.8614,99500.0
2011-11-29 13:00:00,46.79,46.84,46.69,46.71,72800.0,34.8614,34.8986,34.7868,34.8018,72800.0
2011-11-29 13:30:00,46.7,46.79,46.45,46.48,92500.0,34.7943,34.8614,34.608,34.6304,92500.0
2011-11-29 14:00:00,46.48,46.65,46.4,46.53,126700.0,34.6304,34.757,34.5708,34.6676,126700.0
2011-11-29 14:30:00,46.54,46.75,46.54,46.75,172800.0,34.6751,34.8316,34.6751,34.8316,172800.0
2011-11-29 15:00:00,46.74,46.99,46.72,46.87,187900.0,34.8241,35.0104,34.8092,34.921,187900.0
2011-11-29 15:30:00,46.89,47.0,46.82,46.95,479400.0,34.9359,35.0178,34.8837,34.9806,479400.0
2011-11-30 09:30:00,48.33,48.71,47.77,47.84,284200.0,36.0087,36.2919,35.5915,35.6437,284200.0
2011-11-30 10:00:00,47.85,48.15,47.72,47.9,253100.0,35.6511,35.8746,35.5543,35.6884,253100.0
2011-11-30 10:30:00,47.89,48.23,47.78,48.21,284700.0,35.6809,35.9342,35.599,35.9193,284700.0
2011-11-30 11:00:00,48.21,48.21,47.98,48.07,111000.0,35.9193,35.9193,35.748,35.815,111000.0
2011-11-30 11:30:00,48.05,48.33,48.04,48.1,104900.0,35.8001,36.0087,35.7927,35.8374,104900.0
2011-11-30 12:00:00,48.1,48.24,48.05,48.2,73500.0,35.8374,35.9417,35.8001,35.9119,73500.0
2011-11-30 12:30:00,48.18,48.21,47.88,47.95,108200.0,35.897,35.9193,35.6735,35.7256,108200.0
2011-11-30 13:00:00,47.95,48.0,47.66,47.67,65200.0,35.7256,35.7629,35.5096,35.517,65200.0
2011-11-30 13:30:00,47.67,47.78,47.49,47.54,76500.0,35.517,35.599,35.3829,35.4202,76500.0
2011-11-30 14:00:00,47.52,47.59,47.4,47.52,135100.0,35.4052,35.4574,35.3158,35.4052,135100.0
2011-11-30 14:30:00,47.56,47.64,47.29,47.42,158700.0,35.4351,35.4947,35.2339,35.3307,158700.0
2011-11-30 15:00:00,47.42,47.51,47.32,47.47,195200.0,35.3307,35.3978,35.2562,35.368,195200.0
2011-11-30 15:30:00,47.47,47.98,47.43,47.89,481500.0,35.368,35.748,35.3382,35.6809,481500.0
2011-12-01 09:30:00,47.57,48.49,47.16,48.27,209100.0,35.4425,36.128,35.137,35.964,209100.0
2011-12-01 10:00:00,48.29,48.45,47.97,48.14,164500.0,35.9789,36.0982,35.7405,35.8672,164500.0
2011-12-01 10:30:00,48.14,48.15,47.79,47.88,69900.0,35.8672,35.8746,35.6064,35.6735,69900.0
2011-12-01 11:00:00,47.87,47.99,47.74,47.75,75200.0,35.666,35.7554,35.5692,35.5766,75200.0
2011-12-01 11:30:00,47.75,47.94,47.66,47.94,68500.0,35.5766,35.7182,35.5096,35.7182,68500.0
2011-12-01 12:00:00,47.94,48.02,47.91,47.94,44700.0,35.7182,35.7778,35.6958,35.7182,44700.0
2011-12-01 12:30:00,47.94,47.97,47.59,47.63,66700.0,35.7182,35.7405,35.4574,35.4872,66700.0
2011-12-01 13:00:00,47.64,47.9,47.64,47.9,58800.0,35.4947,35.6884,35.4947,35.6884,58800.0
2011-12-01 13:30:00,47.89,48.05,47.87,48.05,126800.0,35.6809,35.8001,35.666,35.8001,126800.0
2011-12-01 14:00:00,48.04,48.05,47.78,47.87,56500.0,35.7927,35.8001,35.599,35.666,56500.0
2011-12-01 14:30:00,47.86,47.88,47.63,47.78,87300.0,35.6586,35.6735,35.4872,35.599,87300.0
2011-12-01 15:00:00,47.76,47.98,47.69,47.98,102500.0,35.5841,35.748,35.5319,35.748,102500.0
2011-12-01 15:30:00,48.0,48.0,47.75,47.88,266400.0,35.7629,35.7629,35.5766,35.6735,266400.0
2011-12-02 09:30:00,48.5,49.22,48.24,49.17,271400.0,36.1354,36.6719,35.9417,36.6346,271400.0
2011-12-02 10:00:00,49.17,50.0,49.17,49.86,339900.0,36.6346,37.253,36.6346,37.1487,339900.0
2011-12-02 10:30:00,49.87,49.94,49.72,49.75,119500.0,37.1561,37.2083,37.0444,37.0667,119500.0
2011-12-02 11:00:00,49.74,49.81,49.41,49.5,176000.0,37.0593,37.1114,36.8134,36.8805,176000.0
2011-12-02 11:30:00,49.5,49.61,49.3,49.49,149000.0,36.8805,36.9624,36.7315,36.873,149000.0
2011-12-02 12:00:00,49.5,49.66,49.42,49.51,60400.0,36.8805,36.9997,36.8209,36.8879,60400.0
2011-12-02 12:30:00,49.5,49.73,49.41,49.69,94800.0,36.8805,37.0518,36.8134,37.022,94800.0
2011-12-02 13:00:00,49.68,49.72,49.4,49.48,98400.0,37.0146,37.0444,36.806,36.8656,98400.0
2011-12-02 13:30:00,49.48,49.65,49.4,49.53,80900.0,36.8656,36.9922,36.806,36.9028,80900.0
2011-12-02 14:00:00,49.54,49.56,49.26,49.49,79100.0,36.9103,36.9252,36.7017,36.873,79100.0
2011-12-02 14:30:00,49.44,49.71,49.37,49.59,107700.0,36.8358,37.0369,36.7836,36.9475,107700.0
2011-12-02 15:00:00,49.59,49.61,49.33,49.41,255900.0,36.9475,36.9624,36.7538,36.8134,255900.0
2011-12-02 15:30:00,49.41,49.41,48.89,49.01,425000.0,36.8134,36.8134,36.426,36.5154,425000.0
2011-12-05 09:30:00,49.96,50.13,49.54,50.09,189400.0,37.2232,37.3499,36.9103,37.3201,189400.0
2011-12-05 10:00:00,50.05,50.4,49.98,50.3,224700.0,37.2903,37.551,37.2381,37.4765,224700.0
2011-12-05 10:30:00,50.3,50.82,50.22,50.23,200800.0,37.4765,37.8639,37.4169,37.4244,200800.0
2011-12-05 11:00:00,50.23,50.39,50.07,50.13,157400.0,37.4244,37.5436,37.3052,37.3499,157400.0
2011-12-05 11:30:00,50.13,50.19,49.99,50.12,159200.0,37.3499,37.3946,37.2455,37.3424,159200.0
2011-12-05 12:00:00,50.12,50.47,50.08,50.13,156100.0,37.3424,37.6032,37.3126,37.3499,156100.0
2011-12-05 12:30:00,50.12,50.64,50.12,50.6,93900.0,37.3424,37.7298,37.3424,37.7,93900.0
2011-12-05 13:00:00,50.59,50.71,50.47,50.7,113400.0,37.6926,37.782,37.6032,37.7745,113400.0
2011-12-05 13:30:00,50.71,50.92,50.1,50.22,180300.0,37.782,37.9385,37.3275,37.4169,180300.0
2011-12-05 14:00:00,50.22,50.22,49.97,50.07,178000.0,37.4169,37.4169,37.2306,37.3052,178000.0
2011-12-05 14:30:00,50.06,50.31,50.0,50.26,136100.0,37.2977,37.484,37.253,37.4467,136100.0
2011-12-05 15:00:00,50.28,50.3,49.8,49.94,348200.0,37.4616,37.4765,37.104,37.2083,348200.0
2011-12-05 15:30:00,49.94,50.26,49.87,50.25,387600.0,37.2083,37.4467,37.1561,37.4393,387600.0
2011-12-06 09:30:00,50.12,50.14,49.43,49.49,343200.0,37.3424,37.3573,36.8283,36.873,343200.0
2011-12-06 10:00:00,49.53,49.99,49.52,49.83,450600.0,36.9028,37.2455,36.8954,37.1263,450600.0
2011-12-06 10:30:00,49.85,49.93,49.48,49.49,206300.0,37.1412,37.2008,36.8656,36.873,206300.0
2011-12-06 11:00:00,49.49,49.56,49.03,49.03,167400.0,36.873,36.9252,36.5303,36.5303,167400.0
2011-12-06 11:30:00,49.03,49.12,48.75,48.88,133400.0,36.5303,36.5973,36.3217,36.4185,133400.0
2011-12-06 12:00:00,48.88,48.92,48.72,48.85,143500.0,36.4185,36.4483,36.2993,36.3962,143500.0
2011-12-06 12:30:00,48.88,48.95,48.83,48.93,133800.0,36.4185,36.4707,36.3813,36.4558,133800.0
2011-12-06 13:00:00,48.93,49.07,48.84,49.04,181100.0,36.4558,36.5601,36.3887,36.5377,181100.0
2011-12-06 13:30:00,49.06,49.1,48.92,49.0,158000.0,36.5526,36.5824,36.4483,36.5079,158000.0
2011-12-06 14:00:00,49.0,49.17,48.92,49.1,230000.0,36.5079,36.6346,36.4483,36.5824,230000.0
2011-12-06 14:30:00,49.09,49.6,49.09,49.36,428600.0,36.575,36.955,36.575,36.7762,428600.0
2011-12-06 15:00:00,49.37,49.49,49.28,49.31,282600.0,36.7836,36.873,36.7166,36.7389,282600.0
2011-12-06 15:30:00,49.31,49.41,49.1,49.17,373200.0,36.7389,36.8134,36.5824,36.6346,373200.0
2011-12-07 09:30:00,48.9,49.85,48.9,49.76,421200.0,36.4334,37.1412,36.4334,37.0742,421200.0
2011-12-07 10:00:00,49.76,49.8,49.26,49.42,160400.0,37.0742,37.104,36.7017,36.8209,160400.0
2011-12-07 10:30:00,49.42,49.89,49.37,49.84,126100.0,36.8209,37.171,36.7836,37.1338,126100.0
2011-12-07 11:00:00,49.88,50.27,49.78,50.26,177100.0,37.1636,37.4542,37.0891,37.4467,177100.0
2011-12-07 11:30:00,50.28,50.34,49.81,49.9,133600.0,37.4616,37.5063,37.1114,37.1785,133600.0
2011-12-07 12:00:00,49.9,50.01,49.72,49.97,97000.0,37.1785,37.2604,37.0444,37.2306,97000.0
2011-12-07 12:30:00,49.96,49.99,49.73,49.75,80100.0,37.2232,37.2455,37.0518,37.0667,80100.0
2011-12-07 13:00:00,49.8,49.93,49.7,49.84,136400.0,37.104,37.2008,37.0295,37.1338,136400.0
2011-12-07 13:30:00,49.87,49.87,49.69,49.7,74800.0,37.1561,37.1561,37.022,37.0295,74800.0
2011-12-07 14:00:00,49.69,49.75,49.41,49.64,175800.0,37.022,37.0667,36.8134,36.9848,175800.0
2011-12-07 14:30:00,49.64,49.71,49.45,49.56,199300.0,36.9848,37.0369,36.8432,36.9252,199300.0
2011-12-07 15:00:00,49.56,49.82,49.52,49.67,226900.0,36.9252,37.1189,36.8954,37.0071,226900.0
2011-12-07 15:30:00,49.69,49.86,49.49,49.54,642600.0,37.022,37.1487,36.873,36.9103,642600.0
2011-12-08 09:30:00,49.2,49.55,49.06,49.48,168000.0,36.6569,36.9177,36.5526,36.8656,168000.0
2011-12-08 10:00:00,49.49,49.56,49.26,49.33,167800.0,36.873,36.9252,36.7017,36.7538,167800.0
2011-12-08 10:30:00,49.3,49.79,49.27,49.28,112900.0,36.7315,37.0965,36.7091,36.7166,112900.0
2011-12-08 11:00:00,49.29,49.29,48.98,49.03,161600.0,36.724,36.724,36.493,36.5303,161600.0
2011-12-08 11:30:00,49.03,49.35,48.86,49.3,99400.0,36.5303,36.7687,36.4036,36.7315,99400.0
2011-12-08 12:00:00,49.3,49.42,49.13,49.19,34100.0,36.7315,36.8209,36.6048,36.6495,34100.0
2011-12-08 12:30:00,49.16,49.28,49.04,49.12,81400.0,36.6271,36.7166,36.5377,36.5973,81400.0
2011-12-08 13:00:00,49.07,49.08,48.55,48.77,71700.0,36.5601,36.5675,36.1727,36.3366,71700.0
2011-12-08 13:30:00,48.74,48.99,48.7,48.87,43500.0,36.3142,36.5005,36.2844,36.4111,43500.0
2011-12-08 14:00:00,48.86,49.09,48.67,49.07,122500.0,36.4036,36.575,36.2621,36.5601,122500.0
2011-12-08 14:30:00,49.06,49.16,48.96,49.0,191200.0,36.5526,36.6271,36.4781,36.5079,191200.0
2011-12-08 15:00:00,49.0,49.35,48.98,49.24,157200.0,36.5079,36.7687,36.493,36.6868,157200.0
2011-12-08 15:30:00,49.24,49.48,48.83,48.98,400500.0,36.6868,36.8656,36.3813,36.493,400500.0
2011-12-09 09:30:00,49.32,49.34,48.73,49.23,323700.0,36.7464,36.7613,36.3068,36.6793,323700.0
2011-12-09 10:00:00,49.26,49.86,49.23,49.68,132400.0,36.7017,37.1487,36.6793,37.0146,132400.0
2011-12-09 10:30:00,49.72,50.13,49.56,50.09,127600.0,37.0444,37.3499,36.9252,37.3201,127600.0
2011-12-09 11:00:00,50.06,50.8,50.04,50.65,260600.0,37.2977,37.849,37.2828,37.7373,260600.0
2011-12-09 11:30:00,50.64,50.74,50.22,50.26,114500.0,37.7298,37.8043,37.4169,37.4467,114500.0
2011-12-09 12:00:00,50.28,50.29,50.08,50.11,92800.0,37.4616,37.4691,37.3126,37.335,92800.0
2011-12-09 12:30:00,50.06,50.35,50.03,50.18,106400.0,37.2977,37.5138,37.2753,37.3871,106400.0
2011-12-09 13:00:00,50.21,50.45,50.18,50.36,56900.0,37.4095,37.5883,37.3871,37.5212,56900.0
2011-12-09 13:30:00,50.35,50.41,50.18,50.21,58000.0,37.5138,37.5585,37.3871,37.4095,58000.0
2011-12-09 14:00:00,50.19,50.23,50.0,50.14,116600.0,37.3946,37.4244,37.253,37.3573,116600.0
2011-12-09 14:30:00,50.16,50.24,50.04,50.08,85900.0,37.3722,37.4318,37.2828,37.3126,85900.0
2011-12-09 15:00:00,50.09,50.3,50.01,50.3,116500.0,37.3201,37.4765,37.2604,37.4765,116500.0
2011-12-09 15:30:00,50.3,50.68,50.29,50.45,465500.0,37.4765,37.7596,37.4691,37.5883,465500.0
2011-12-12 09:30:00,49.71,49.92,49.23,49.31,205200.0,37.0369,37.1934,36.6793,36.7389,205200.0
2011-12-12 10:00:00,49.32,49.37,49.03,49.05,151800.0,36.7464,36.7836,36.5303,36.5452,151800.0
2011-12-12 10:30:00,49.07,49.23,49.03,49.2,98400.0,36.5601,36.6793,36.5303,36.6569,98400.0
2011-12-12 11:00:00,49.21,49.41,49.0,49.35,159100.0,36.6644,36.8134,36.5079,36.7687,159100.0
2011-12-12 11:30:00,49.35,49.37,48.8,48.88,88500.0,36.7687,36.7836,36.3589,36.4185,88500.0
2011-12-12 12:00:00,48.87,49.0,48.74,48.84,102900.0,36.4111,36.5079,36.3142,36.3887,102900.0
2011-12-12 12:30:00,48.84,49.17,48.84,48.94,85900.0,36.3887,36.6346,36.3887,36.4632,85900.0
2011-12-12 13:00:00,48.94,49.05,48.74,49.05,86600.0,36.4632,36.5452,36.3142,36.5452,86600.0
2011-12-12 13:30:00,49.05,49.12,48.94,49.07,62900.0,36.5452,36.5973,36.4632,36.5601,62900.0
2011-12-12 14:00:00,49.06,49.25,48.86,49.12,65300.0,36.5526,36.6942,36.4036,36.5973,65300.0
2011-12-12 14:30:00,49.11,49.23,49.03,49.2,108100.0,36.5899,36.6793,36.5303,36.6569,108100.0
2011-12-12 15:00:00,49.22,49.28,49.02,49.24,111500.0,36.6719,36.7166,36.5228,36.6868,111500.0
2011-12-12 15:30:00,49.24,49.49,49.2,49.39,272600.0,36.6868,36.873,36.6569,36.7985,272600.0
2011-12-13 09:30:00,49.92,50.03,49.01,49.16,183600.0,37.1934,37.2753,36.5154,36.6271,183600.0
2011-12-13 10:00:00,49.16,49.57,49.16,49.37,89600.0,36.6271,36.9326,36.6271,36.7836,89600.0
2011-12-13 10:30:00,49.38,49.54,49.2,49.43,139900.0,36.7911,36.9103,36.6569,36.8283,139900.0
2011-12-13 11:00:00,49.36,49.39,49.02,49.2,122200.0,36.7762,36.7985,36.5228,36.6569,122200.0
2011-12-13 11:30:00,49.21,49.39,49.17,49.33,93900.0,36.6644,36.7985,36.6346,36.7538,93900.0
2011-12-13 12:00:00,49.32,49.35,49.13,49.13,69800.0,36.7464,36.7687,36.6048,36.6048,69800.0
2011-12-13 12:30:00,49.14,49.28,49.03,49.25,49800.0,36.6122,36.7166,36.5303,36.6942,49800.0
2011-12-13 13:00:00,49.25,49.25,49.05,49.07,49700.0,36.6942,36.6942,36.5452,36.5601,49700.0
2011-12-13 13:30:00,49.09,49.16,48.99,49.13,58400.0,36.575,36.6271,36.5005,36.6048,58400.0
2011-12-13 14:00:00,49.13,49.29,48.92,49.09,157500.0,36.6048,36.724,36.4483,36.575,157500.0
2011-12-13 14:30:00,49.07,49.07,48.48,48.6,178400.0,36.5601,36.5601,36.1205,36.2099,178400.0
2011-12-13 15:00:00,48.62,48.75,48.03,48.13,163200.0,36.2248,36.3217,35.7852,35.8597,163200.0
2011-12-13 15:30:00,48.15,48.32,47.82,48.15,286800.0,35.8746,36.0013,35.6288,35.8746,286800.0
2011-12-14 09:30:00,48.0,48.06,47.0,47.58,289500.0,35.7629,35.8076,35.0178,35.45,289500.0
2011-12-14 10:00:00,47.53,47.68,46.8,47.05,249300.0,35.4127,35.5245,34.8688,35.0551,249300.0
2011-12-14 10:30:00,47.05,47.12,46.74,46.76,138000.0,35.0551,35.1072,34.8241,34.839,138000.0
2011-12-14 11:00:00,46.77,46.94,46.53,46.58,204500.0,34.8465,34.9731,34.6676,34.7049,204500.0
2011-12-14 11:30:00,46.58,46.58,46.02,46.06,244100.0,34.7049,34.7049,34.2877,34.3175,244100.0
2011-12-14 12:00:00,46.08,46.5,46.05,46.23,166400.0,34.3324,34.6453,34.31,34.4441,166400.0
2011-12-14 12:30:00,46.26,46.46,46.23,46.39,112300.0,34.4665,34.6155,34.4441,34.5633,112300.0
2011-12-14 13:00:00,46.39,46.55,46.36,46.5,282700.0,34.5633,34.6825,34.541,34.6453,282700.0
2011-12-14 13:30:00,46.5,46.58,46.29,46.35,155600.0,34.6453,34.7049,34.4888,34.5335,155600.0
2011-12-14 14:00:00,46.33,46.46,46.19,46.4,72700.0,34.5186,34.6155,34.4143,34.5708,72700.0
2011-12-14 14:30:00,46.41,46.44,46.11,46.22,84900.0,34.5782,34.6006,34.3547,34.4367,84900.0
2011-12-14 15:00:00,46.23,46.44,46.1,46.32,170700.0,34.4441,34.6006,34.3473,34.5112,170700.0
2011-12-14 15:30:00,46.33,46.49,46.2,46.27,310300.0,34.5186,34.6378,34.4218,34.4739,310300.0
2011-12-15 09:30:00,46.98,47.17,45.95,46.01,227500.0,35.0029,35.1445,34.2355,34.2802,227500.0
2011-12-15 10:00:00,45.95,46.54,45.95,46.34,205800.0,34.2355,34.6751,34.2355,34.5261,205800.0
2011-12-15 10:30:00,46.31,46.56,46.07,46.24,227100.0,34.5037,34.69,34.3249,34.4516,227100.0
2011-12-15 11:00:00,46.27,46.54,46.22,46.52,95300.0,34.4739,34.6751,34.4367,34.6602,95300.0
2011-12-15 11:30:00,46.52,46.55,46.22,46.43,91800.0,34.6602,34.6825,34.4367,34.5931,91800.0
2011-12-15 12:00:00,46.43,46.65,46.42,46.62,88700.0,34.5931,34.757,34.5857,34.7347,88700.0
2011-12-15 12:30:00,46.64,46.65,46.36,46.38,96400.0,34.7496,34.757,34.541,34.5559,96400.0
2011-12-15 13:00:00,46.39,46.47,46.29,46.31,98400.0,34.5633,34.6229,34.4888,34.5037,98400.0
2011-12-15 13:30:00,46.33,46.5,46.25,46.35,108000.0,34.5186,34.6453,34.459,34.5335,108000.0
2011-12-15 14:00:00,46.39,46.51,46.27,46.28,125100.0,34.5633,34.6527,34.4739,34.4814,125100.0
2011-12-15 14:30:00,46.26,46.42,46.16,46.34,110700.0,34.4665,34.5857,34.392,34.5261,110700.0
2011-12-15 15:00:00,46.34,46.5,46.26,46.34,176600.0,34.5261,34.6453,34.4665,34.5261,176600.0
2011-12-15 15:30:00,46.35,46.45,46.08,46.17,420500.0,34.5335,34.608,34.3324,34.3994,420500.0
2011-12-16 09:30:00,46.62,46.88,46.41,46.63,182500.0,34.7347,34.9284,34.5782,34.7421,182500.0
2011-12-16 10:00:00,46.66,47.0,46.55,46.88,138100.0,34.7645,35.0178,34.6825,34.9284,138100.0
2011-12-16 10:30:00,46.86,47.09,46.76,46.86,99400.0,34.9135,35.0849,34.839,34.9135,99400.0
2011-12-16 11:00:00,46.87,46.99,46.56,46.58,91800.0,34.921,35.0104,34.69,34.7049,91800.0
2011-12-16 11:30:00,46.57,46.7,46.45,46.5,138700.0,34.6974,34.7943,34.608,34.6453,138700.0
2011-12-16 12:00:00,46.49,46.77,46.38,46.63,115900.0,34.6378,34.8465,34.5559,34.7421,115900.0
2011-12-16 12:30:00,46.63,46.7,46.37,46.5,119500.0,34.7421,34.7943,34.5484,34.6453,119500.0
2011-12-16 13:00:00,46.52,46.69,46.45,46.64,58000.0,34.6602,34.7868,34.608,34.7496,58000.0
2011-12-16 13:30:00,46.63,46.67,46.39,46.44,50600.0,34.7421,34.7719,34.5633,34.6006,50600.0
2011-12-16 14:00:00,46.42,46.44,46.14,46.17,68400.0,34.5857,34.6006,34.3771,34.3994,68400.0
2011-12-16 14:30:00,46.17,46.52,46.11,46.42,135600.0,34.3994,34.6602,34.3547,34.5857,135600.0
2011-12-16 15:00:00,46.41,46.54,46.32,46.33,129000.0,34.5782,34.6751,34.5112,34.5186,129000.0
2011-12-16 15:30:00,46.33,46.68,46.3,46.58,401600.0,34.5186,34.7794,34.4963,34.7049,401600.0
2011-12-19 09:30:00,47.0,47.15,46.33,46.62,141100.0,35.0178,35.1296,34.5186,34.7347,141100.0
2011-12-19 10:00:00,46.61,46.97,46.49,46.96,74700.0,34.7272,34.9955,34.6378,34.988,74700.0
2011-12-19 10:30:00,46.98,46.99,46.39,46.43,92900.0,35.0029,35.0104,34.5633,34.5931,92900.0
2011-12-19 11:00:00,46.42,46.52,46.19,46.4,60400.0,34.5857,34.6602,34.4143,34.5708,60400.0
2011-12-19 11:30:00,46.34,46.37,46.0,46.05,25600.0,34.5261,34.5484,34.2728,34.31,25600.0
2011-12-19 12:00:00,46.03,46.16,46.03,46.15,26900.0,34.2951,34.392,34.2951,34.3845,26900.0
2011-12-19 12:30:00,46.16,46.17,46.03,46.14,28100.0,34.392,34.3994,34.2951,34.3771,28100.0
2011-12-19 13:00:00,46.15,46.15,46.0,46.03,22100.0,34.3845,34.3845,34.2728,34.2951,22100.0
2011-12-19 13:30:00,46.03,46.08,45.8,45.98,58800.0,34.2951,34.3324,34.1237,34.2579,58800.0
2011-12-19 14:00:00,45.96,46.0,45.54,45.55,118100.0,34.243,34.2728,33.93,33.9375,118100.0
2011-12-19 14:30:00,45.54,45.63,45.33,45.62,112100.0,33.93,33.9971,33.7736,33.9896,112100.0
2011-12-19 15:00:00,45.61,45.63,45.11,45.29,179300.0,33.9822,33.9971,33.6097,33.7438,179300.0
2011-12-19 15:30:00,45.29,45.38,45.02,45.15,358600.0,33.7438,33.8108,33.5426,33.6395,358600.0
2011-12-20 09:30:00,46.08,47.5,45.99,47.49,385300.0,34.3324,35.3903,34.2653,35.3829,385300.0
2011-12-20 10:00:00,47.5,48.36,47.15,48.25,322100.0,35.3903,36.0311,35.1296,35.9491,322100.0
2011-12-20 10:30:00,48.26,48.28,48.02,48.07,129700.0,35.9566,35.9715,35.7778,35.815,129700.0
2011-12-20 11:00:00,48.1,48.5,48.01,48.41,186500.0,35.8374,36.1354,35.7703,36.0684,186500.0
2011-12-20 11:30:00,48.4,48.55,48.18,48.42,147900.0,36.0609,36.1727,35.897,36.0758,147900.0
2011-12-20 12:00:00,48.42,48.42,48.09,48.19,85400.0,36.0758,36.0758,35.8299,35.9044,85400.0
2011-12-20 12:30:00,48.17,48.32,48.14,48.31,74300.0,35.8895,36.0013,35.8672,35.9938,74300.0
2011-12-20 13:00:00,48.33,48.54,48.25,48.26,83700.0,36.0087,36.1652,35.9491,35.9566,83700.0
2011-12-20 13:30:00,48.27,48.3,48.04,48.05,61900.0,35.964,35.9864,35.7927,35.8001,61900.0
2011-12-20 14:00:00,48.05,48.1,47.87,47.88,85800.0,35.8001,35.8374,35.666,35.6735,85800.0
2011-12-20 14:30:00,47.89,48.34,47.89,48.2,112200.0,35.6809,36.0162,35.6809,35.9119,112200.0
2011-12-20 15:00:00,48.2,48.21,48.08,48.18,140000.0,35.9119,35.9193,35.8225,35.897,140000.0
2011-12-20 15:30:00,48.17,48.32,48.08,48.18,308200.0,35.8895,36.0013,35.8225,35.897,308200.0
2011-12-21 09:30:00,48.2,48.5,47.62,47.77,153300.0,35.9119,36.1354,35.4798,35.5915,153300.0
2011-12-21 10:00:00,47.76,48.09,47.4,47.81,76100.0,35.5841,35.8299,35.3158,35.6213,76100.0
2011-12-21 10:30:00,47.81,47.9,47.25,47.4,74500.0,35.6213,35.6884,35.2041,35.3158,74500.0
2011-12-21 11:00:00,47.4,47.53,47.07,47.48,124100.0,35.3158,35.4127,35.07,35.3754,124100.0
2011-12-21 11:30:00,47.46,47.88,47.46,47.83,71800.0,35.3605,35.6735,35.3605,35.6362,71800.0
2011-12-21 12:00:00,47.85,47.89,47.53,47.6,54900.0,35.6511,35.6809,35.4127,35.4649,54900.0
2011-12-21 12:30:00,47.59,47.97,47.59,47.96,79100.0,35.4574,35.7405,35.4574,35.7331,79100.0
2011-12-21 13:00:00,47.94,48.11,47.93,48.01,66700.0,35.7182,35.8448,35.7107,35.7703,66700.0
2011-12-21 13:30:00,48.01,48.34,47.93,48.32,83800.0,35.7703,36.0162,35.7107,36.0013,83800.0
2011-12-21 14:00:00,48.31,48.42,48.16,48.16,91600.0,35.9938,36.0758,35.8821,35.8821,91600.0
2011-12-21 14:30:00,48.16,48.38,48.07,48.22,75400.0,35.8821,36.046,35.815,35.9268,75400.0
2011-12-21 15:00:00,48.22,48.58,48.16,48.46,188000.0,35.9268,36.195,35.8821,36.1056,188000.0
2011-12-21 15:30:00,48.48,48.68,48.33,48.53,286900.0,36.1205,36.2695,36.0087,36.1578,286900.0
2011-12-22 09:30:00,48.23,48.84,48.18,48.77,123600.0,35.9342,36.3887,35.897,36.3366,123600.0
2011-12-22 10:00:00,48.75,48.86,48.4,48.76,87600.0,36.3217,36.4036,36.0609,36.3291,87600.0
2011-12-22 10:30:00,48.75,48.85,48.46,48.6,57500.0,36.3217,36.3962,36.1056,36.2099,57500.0
2011-12-22 11:00:00,48.58,48.72,48.57,48.65,85300.0,36.195,36.2993,36.1876,36.2472,85300.0
2011-12-22 11:30:00,48.66,48.99,48.56,48.97,93100.0,36.2546,36.5005,36.1801,36.4856,93100.0
2011-12-22 12:00:00,48.95,49.02,48.76,49.02,72600.0,36.4707,36.5228,36.3291,36.5228,72600.0
2011-12-22 12:30:00,49.01,49.12,48.97,49.12,88900.0,36.5154,36.5973,36.4856,36.5973,88900.0
2011-12-22 13:00:00,49.11,49.53,49.09,49.47,120000.0,36.5899,36.9028,36.575,36.8581,120000.0
2011-12-22 13:30:00,49.47,49.56,49.26,49.37,145400.0,36.8581,36.9252,36.7017,36.7836,145400.0
2011-12-22 14:00:00,49.39,49.61,49.31,49.54,94300.0,36.7985,36.9624,36.7389,36.9103,94300.0
2011-12-22 14:30:00,49.54,49.62,49.37,49.39,98900.0,36.9103,36.9699,36.7836,36.7985,98900.0
2011-12-22 15:00:00,49.39,49.61,49.22,49.6,165800.0,36.7985,36.9624,36.6719,36.955,165800.0
2011-12-22 15:30:00,49.56,49.59,49.4,49.52,309400.0,36.9252,36.9475,36.806,36.8954,309400.0
2011-12-23 09:30:00,49.45,49.77,49.35,49.71,110500.0,36.8432,37.0816,36.7687,37.0369,110500.0
2011-12-23 10:00:00,49.73,49.73,48.93,48.93,125300.0,37.0518,37.0518,36.4558,36.4558,125300.0
2011-12-23 10:30:00,48.96,49.22,48.9,49.07,62900.0,36.4781,36.6719,36.4334,36.5601,62900.0
2011-12-23 11:00:00,49.07,49.15,48.87,48.89,90500.0,36.5601,36.6197,36.4111,36.426,90500.0
2011-12-23 11:30:00,48.92,48.98,48.71,48.81,63900.0,36.4483,36.493,36.2919,36.3664,63900.0
2011-12-23 12:00:00,48.82,48.84,48.57,48.57,85600.0,36.3738,36.3887,36.1876,36.1876,85600.0
2011-12-23 12:30:00,48.58,48.65,48.36,48.38,98300.0,36.195,36.2472,36.0311,36.046,98300.0
2011-12-23 13:00:00,48.38,48.44,48.27,48.31,86900.0,36.046,36.0907,35.964,35.9938,86900.0
2011-12-23 13:30:00,48.3,48.3,48.04,48.13,106600.0,35.9864,35.9864,35.7927,35.8597,106600.0
2011-12-23 14:00:00,48.12,48.25,48.05,48.22,106500.0,35.8523,35.9491,35.8001,35.9268,106500.0
2011-12-23 14:30:00,48.22,48.27,48.12,48.16,107000.0,35.9268,35.964,35.8523,35.8821,107000.0
2011-12-23 15:00:00,48.16,48.37,48.16,48.31,103300.0,35.8821,36.0385,35.8821,35.9938,103300.0
2011-12-23 15:30:00,48.31,48.59,48.31,48.53,183700.0,35.9938,36.2025,35.9938,36.1578,183700.0
2011-12-27 09:30:00,48.47,49.04,48.4,48.86,97600.0,36.1131,36.5377,36.0609,36.4036,97600.0
2011-12-27 10:00:00,48.83,49.01,48.77,48.95,53100.0,36.3813,36.5154,36.3366,36.4707,53100.0
2011-12-27 10:30:00,48.96,49.2,48.92,48.99,114300.0,36.4781,36.6569,36.4483,36.5005,114300.0
2011-12-27 11:00:00,48.99,49.2,48.97,49.12,45600.0,36.5005,36.6569,36.4856,36.5973,45600.0
2011-12-27 11:30:00,49.1,49.14,48.9,49.09,35700.0,36.5824,36.6122,36.4334,36.575,35700.0
2011-12-27 12:00:00,49.1,49.26,49.1,49.19,49000.0,36.5824,36.7017,36.5824,36.6495,49000.0
2011-12-27 12:30:00,49.19,49.29,49.18,49.19,24200.0,36.6495,36.724,36.642,36.6495,24200.0
2011-12-27 13:00:00,49.19,49.27,49.13,49.25,28800.0,36.6495,36.7091,36.6048,36.6942,28800.0
2011-12-27 13:30:00,49.26,49.5,49.17,49.5,43200.0,36.7017,36.8805,36.6346,36.8805,43200.0
2011-12-27 14:00:00,49.5,49.52,49.35,49.38,43600.0,36.8805,36.8954,36.7687,36.7911,43600.0
2011-12-27 14:30:00,49.37,49.45,49.32,49.4,54100.0,36.7836,36.8432,36.7464,36.806,54100.0
2011-12-27 15:00:00,49.42,49.47,49.36,49.43,61200.0,36.8209,36.8581,36.7762,36.8283,61200.0
2011-12-27 15:30:00,49.43,49.44,49.13,49.19,182800.0,36.8283,36.8358,36.6048,36.6495,182800.0
2011-12-28 09:30:00,49.02,49.07,48.4,48.63,108500.0,36.5228,36.5601,36.0609,36.2323,108500.0
2011-12-28 10:00:00,48.65,48.73,48.12,48.16,52600.0,36.2472,36.3068,35.8523,35.8821,52600.0
2011-12-28 10:30:00,48.14,48.48,48.12,48.33,57700.0,35.8672,36.1205,35.8523,36.0087,57700.0
2011-12-28 11:00:00,48.32,48.33,48.06,48.08,37200.0,36.0013,36.0087,35.8076,35.8225,37200.0
2011-12-28 11:30:00,48.07,48.21,48.02,48.18,35300.0,35.815,35.9193,35.7778,35.897,35300.0
2011-12-28 12:00:00,48.19,48.21,48.03,48.05,30400.0,35.9044,35.9193,35.7852,35.8001,30400.0
2011-12-28 12:30:00,48.04,48.12,48.0,48.04,28900.0,35.7927,35.8523,35.7629,35.7927,28900.0
2011-12-28 13:00:00,48.04,48.27,48.01,48.22,42400.0,35.7927,35.964,35.7703,35.9268,42400.0
2011-12-28 13:30:00,48.23,48.32,48.18,48.26,21000.0,35.9342,36.0013,35.897,35.9566,21000.0
2011-12-28 14:00:00,48.27,48.33,48.15,48.33,58000.0,35.964,36.0087,35.8746,36.0087,58000.0
2011-12-28 14:30:00,48.31,48.32,48.03,48.11,41200.0,35.9938,36.0013,35.7852,35.8448,41200.0
2011-12-28 15:00:00,48.12,48.18,47.97,48.0,73700.0,35.8523,35.897,35.7405,35.7629,73700.0
2011-12-28 15:30:00,48.0,48.09,47.94,48.01,211700.0,35.7629,35.8299,35.7182,35.7703,211700.0
2011-12-29 09:30:00,48.25,48.46,47.97,48.05,78000.0,35.9491,36.1056,35.7405,35.8001,78000.0
2011-12-29 10:00:00,48.07,48.32,48.04,48.31,96800.0,35.815,36.0013,35.7927,35.9938,96800.0
2011-12-29 10:30:00,48.31,48.45,48.31,48.38,65500.0,35.9938,36.0982,35.9938,36.046,65500.0
2011-12-29 11:00:00,48.41,48.46,48.21,48.35,59000.0,36.0684,36.1056,35.9193,36.0236,59000.0
2011-12-29 11:30:00,48.33,48.58,48.33,48.55,52800.0,36.0087,36.195,36.0087,36.1727,52800.0
2011-12-29 12:00:00,48.56,48.56,48.3,48.4,27700.0,36.1801,36.1801,35.9864,36.0609,27700.0
2011-12-29 12:30:00,48.4,48.64,48.3,48.6,55800.0,36.0609,36.2397,35.9864,36.2099,55800.0
2011-12-29 13:00:00,48.6,48.67,48.48,48.66,92300.0,36.2099,36.2621,36.1205,36.2546,92300.0
2011-12-29 13:30:00,48.64,48.83,48.6,48.81,51000.0,36.2397,36.3813,36.2099,36.3664,51000.0
2011-12-29 14:00:00,48.83,48.9,48.69,48.71,40900.0,36.3813,36.4334,36.277,36.2919,40900.0
2011-12-29 14:30:00,48.72,48.75,48.64,48.64,43500.0,36.2993,36.3217,36.2397,36.2397,43500.0
2011-12-29 15:00:00,48.66,48.76,48.64,48.76,67300.0,36.2546,36.3291,36.2397,36.3291,67300.0
2011-12-29 15:30:00,48.76,48.84,48.62,48.74,190600.0,36.3291,36.3887,36.2248,36.3142,190600.0
2011-12-30 09:30:00,48.9,48.94,48.63,48.71,107200.0,36.4334,36.4632,36.2323,36.2919,107200.0
2011-12-30 10:00:00,48.71,48.93,48.66,48.75,53900.0,36.2919,36.4558,36.2546,36.3217,53900.0
2011-12-30 10:30:00,48.78,48.8,48.58,48.61,58000.0,36.344,36.3589,36.195,36.2174,58000.0
2011-12-30 11:00:00,48.63,48.77,48.59,48.72,101000.0,36.2323,36.3366,36.2025,36.2993,101000.0
2011-12-30 11:30:00,48.72,48.9,48.69,48.83,65800.0,36.2993,36.4334,36.277,36.3813,65800.0
2011-12-30 12:00:00,48.81,48.95,48.75,48.95,36300.0,36.3664,36.4707,36.3217,36.4707,36300.0
2011-12-30 12:30:00,48.92,49.12,48.9,48.97,46000.0,36.4483,36.5973,36.4334,36.4856,46000.0
2011-12-30 13:00:00,49.0,49.03,48.96,49.01,31500.0,36.5079,36.5303,36.4781,36.5154,31500.0
2011-12-30 13:30:00,49.01,49.19,49.01,49.11,56300.0,36.5154,36.6495,36.5154,36.5899,56300.0
2011-12-30 14:00:00,49.12,49.12,48.84,48.86,23000.0,36.5973,36.5973,36.3887,36.4036,23000.0
2011-12-30 14:30:00,48.87,48.9,48.77,48.79,36400.0,36.4111,36.4334,36.3366,36.3515,36400.0
2011-12-30 15:00:00,48.79,48.93,48.77,48.9,51900.0,36.3515,36.4558,36.3366,36.4334,51900.0
2011-12-30 15:30:00,48.9,48.97,48.81,48.83,204100.0,36.4334,36.4856,36.3664,36.3813,204100.0
2012-01-03 09:30:00,49.58,49.92,49.1,49.24,134800.0,36.9401,37.1934,36.5824,36.6868,134800.0
2012-01-03 10:00:00,49.21,49.83,49.16,49.81,173300.0,36.6644,37.1263,36.6271,37.1114,173300.0
2012-01-03 10:30:00,49.82,50.26,49.81,50.12,138000.0,37.1189,37.4467,37.1114,37.3424,138000.0
2012-01-03 11:00:00,50.15,50.24,49.85,49.88,192000.0,37.3648,37.4318,37.1412,37.1636,192000.0
2012-01-03 11:30:00,49.89,49.93,49.55,49.76,78800.0,37.171,37.2008,36.9177,37.0742,78800.0
2012-01-03 12:00:00,49.72,49.75,49.47,49.48,133200.0,37.0444,37.0667,36.8581,36.8656,133200.0
2012-01-03 12:30:00,49.47,49.47,49.27,49.4,95800.0,36.8581,36.8581,36.7091,36.806,95800.0
2012-01-03 13:00:00,49.37,49.56,49.34,49.38,89300.0,36.7836,36.9252,36.7613,36.7911,89300.0
2012-01-03 13:30:00,49.39,49.62,49.26,49.58,161900.0,36.7985,36.9699,36.7017,36.9401,161900.0
2012-01-03 14:00:00,49.6,49.65,49.1,49.16,113800.0,36.955,36.9922,36.5824,36.6271,113800.0
2012-01-03 14:30:00,49.15,49.42,49.08,49.11,154700.0,36.6197,36.8209,36.5675,36.5899,154700.0
2012-01-03 15:00:00,49.12,49.18,48.94,48.99,164200.0,36.5973,36.642,36.4632,36.5005,164200.0
2012-01-03 15:30:00,49.0,49.15,48.81,48.86,299500.0,36.5079,36.6197,36.3664,36.4036,299500.0
2012-01-04 09:30:00,48.67,49.01,47.95,48.74,232800.0,36.2621,36.5154,35.7256,36.3142,232800.0
2012-01-04 10:00:00,48.7,48.74,48.16,48.23,135000.0,36.2844,36.3142,35.8821,35.9342,135000.0
2012-01-04 10:30:00,48.23,48.75,48.07,48.68,119300.0,35.9342,36.3217,35.815,36.2695,119300.0
2012-01-04 11:00:00,48.7,48.82,48.35,48.35,174900.0,36.2844,36.3738,36.0236,36.0236,174900.0
2012-01-04 11:30:00,48.36,48.39,47.77,47.8,205700.0,36.0311,36.0535,35.5915,35.6139,205700.0
2012-01-04 12:00:00,47.8,48.15,47.72,47.93,140200.0,35.6139,35.8746,35.5543,35.7107,140200.0
2012-01-04 12:30:00,47.92,48.06,47.91,47.96,190400.0,35.7033,35.8076,35.6958,35.7331,190400.0
2012-01-04 13:00:00,47.98,48.02,47.76,47.77,78600.0,35.748,35.7778,35.5841,35.5915,78600.0
2012-01-04 13:30:00,47.76,47.9,47.57,47.86,103100.0,35.5841,35.6884,35.4425,35.6586,103100.0
2012-01-04 14:00:00,47.88,48.02,47.83,47.93,125100.0,35.6735,35.7778,35.6362,35.7107,125100.0
2012-01-04 14:30:00,47.93,48.04,47.71,47.73,175400.0,35.7107,35.7927,35.5468,35.5617,175400.0
2012-01-04 15:00:00,47.73,47.75,47.47,47.56,269400.0,35.5617,35.5766,35.368,35.4351,269400.0
2012-01-04 15:30:00,47.56,47.6,47.04,47.25,772000.0,35.4351,35.4649,35.0476,35.2041,772000.0
2012-01-05 09:30:00,46.35,46.39,44.52,45.2,762100.0,34.5335,34.5633,33.1701,33.6767,762100.0
2012-01-05 10:00:00,45.16,45.63,45.02,45.63,313200.0,33.6469,33.9971,33.5426,33.9971,313200.0
2012-01-05 10:30:00,45.63,45.98,45.37,45.98,305600.0,33.9971,34.2579,33.8034,34.2579,305600.0
2012-01-05 11:00:00,45.95,46.39,45.79,46.36,295000.0,34.2355,34.5633,34.1163,34.541,295000.0
2012-01-05 11:30:00,46.37,46.5,46.12,46.17,172700.0,34.5484,34.6453,34.3622,34.3994,172700.0
2012-01-05 12:00:00,46.18,46.41,46.15,46.38,127400.0,34.4069,34.5782,34.3845,34.5559,127400.0
2012-01-05 12:30:00,46.39,46.47,46.23,46.46,121200.0,34.5633,34.6229,34.4441,34.6155,121200.0
2012-01-05 13:00:00,46.47,46.57,46.4,46.57,182900.0,34.6229,34.6974,34.5708,34.6974,182900.0
2012-01-05 13:30:00,46.57,46.7,46.42,46.42,190700.0,34.6974,34.7943,34.5857,34.5857,190700.0
2012-01-05 14:00:00,46.43,46.69,46.38,46.48,182900.0,34.5931,34.7868,34.5559,34.6304,182900.0
2012-01-05 14:30:00,46.48,46.53,46.26,46.26,109300.0,34.6304,34.6676,34.4665,34.4665,109300.0
2012-01-05 15:00:00,46.25,46.34,45.94,45.94,338500.0,34.459,34.5261,34.2281,34.2281,338500.0
2012-01-05 15:30:00,45.94,46.12,45.88,45.9,679300.0,34.2281,34.3622,34.1834,34.1983,679300.0
2012-01-06 09:30:00,46.01,46.01,44.85,45.21,314100.0,34.2802,34.2802,33.4159,33.6842,314100.0
2012-01-06 10:00:00,45.2,45.91,45.19,45.67,331100.0,33.6767,34.2057,33.6693,34.0269,331100.0
2012-01-06 10:30:00,45.62,45.73,45.41,45.51,170500.0,33.9896,34.0716,33.8332,33.9077,170500.0
2012-01-06 11:00:00,45.53,45.7,45.24,45.33,156100.0,33.9226,34.0492,33.7065,33.7736,156100.0
2012-01-06 11:30:00,45.34,45.61,45.3,45.52,121400.0,33.781,33.9822,33.7512,33.9151,121400.0
2012-01-06 12:00:00,45.52,45.58,45.34,45.5,77500.0,33.9151,33.9598,33.781,33.9002,77500.0
2012-01-06 12:30:00,45.49,45.54,45.27,45.34,92100.0,33.8928,33.93,33.7289,33.781,92100.0
2012-01-06 13:00:00,45.33,45.39,45.12,45.19,100500.0,33.7736,33.8183,33.6171,33.6693,100500.0
2012-01-06 13:30:00,45.19,45.38,45.17,45.19,75100.0,33.6693,33.8108,33.6544,33.6693,75100.0
2012-01-06 14:00:00,45.2,45.28,45.05,45.19,121100.0,33.6767,33.7363,33.565,33.6693,121100.0
2012-01-06 14:30:00,45.19,45.25,45.08,45.15,134900.0,33.6693,33.714,33.5873,33.6395,134900.0
2012-01-06 15:00:00,45.16,45.25,45.04,45.08,176500.0,33.6469,33.714,33.5575,33.5873,176500.0
2012-01-06 15:30:00,45.08,45.16,44.86,44.91,455200.0,33.5873,33.6469,33.4234,33.4606,455200.0
2012-01-09 09:30:00,44.3,44.33,43.56,43.73,536100.0,33.0062,33.0285,32.4548,32.5815,536100.0
2012-01-09 10:00:00,43.7,44.14,43.65,44.12,794200.0,32.5591,32.8869,32.5219,32.872,794200.0
2012-01-09 10:30:00,44.12,44.22,43.72,44.05,409400.0,32.872,32.9466,32.574,32.8199,409400.0
2012-01-09 11:00:00,44.03,44.25,43.88,44.1,528100.0,32.805,32.9689,32.6932,32.8571,528100.0
2012-01-09 11:30:00,44.1,44.44,44.09,44.38,257700.0,32.8571,33.1105,32.8497,33.0658,257700.0
2012-01-09 12:00:00,44.39,44.54,44.38,44.52,238900.0,33.0732,33.185,33.0658,33.1701,238900.0
2012-01-09 12:30:00,44.52,44.89,44.5,44.83,166100.0,33.1701,33.4457,33.1552,33.401,166100.0
2012-01-09 13:00:00,44.82,44.96,44.74,44.82,135300.0,33.3936,33.4979,33.334,33.3936,135300.0
2012-01-09 13:30:00,44.82,45.1,44.8,45.1,114500.0,33.3936,33.6022,33.3787,33.6022,114500.0
2012-01-09 14:00:00,45.09,45.28,44.97,45.16,150700.0,33.5948,33.7363,33.5053,33.6469,150700.0
2012-01-09 14:30:00,45.17,45.7,45.17,45.61,254200.0,33.6544,34.0492,33.6544,33.9822,254200.0
2012-01-09 15:00:00,45.6,45.68,45.49,45.51,218200.0,33.9747,34.0343,33.8928,33.9077,218200.0
2012-01-09 15:30:00,45.5,45.68,45.49,45.63,563200.0,33.9002,34.0343,33.8928,33.9971,563200.0
2012-01-10 09:30:00,45.1,45.57,44.54,45.49,1116500.0,33.6022,33.9524,33.185,33.8928,1116500.0
2012-01-10 10:00:00,45.47,45.73,44.9,45.0,561800.0,33.8779,34.0716,33.4532,33.5277,561800.0
2012-01-10 10:30:00,45.0,45.18,44.91,44.98,644200.0,33.5277,33.6618,33.4606,33.5128,644200.0
2012-01-10 11:00:00,44.97,45.15,44.94,45.01,432300.0,33.5053,33.6395,33.483,33.5351,432300.0
2012-01-10 11:30:00,45.0,45.11,44.97,45.02,420500.0,33.5277,33.6097,33.5053,33.5426,420500.0
2012-01-10 12:00:00,45.02,45.15,44.77,44.9,253500.0,33.5426,33.6395,33.3563,33.4532,253500.0
2012-01-10 12:30:00,44.89,45.02,44.86,44.99,189400.0,33.4457,33.5426,33.4234,33.5202,189400.0
2012-01-10 13:00:00,45.0,45.01,44.89,44.89,395000.0,33.5277,33.5351,33.4457,33.4457,395000.0
2012-01-10 13:30:00,44.89,44.97,44.8,44.9,245300.0,33.4457,33.5053,33.3787,33.4532,245300.0
2012-01-10 14:00:00,44.91,45.21,44.86,44.95,498200.0,33.4606,33.6842,33.4234,33.4904,498200.0
2012-01-10 14:30:00,44.96,45.07,44.85,44.98,228900.0,33.4979,33.5799,33.4159,33.5128,228900.0
2012-01-10 15:00:00,44.98,45.15,44.98,45.02,403600.0,33.5128,33.6395,33.5128,33.5426,403600.0
2012-01-10 15:30:00,45.02,45.03,44.83,44.97,565500.0,33.5426,33.55,33.401,33.5053,565500.0
2012-01-11 09:30:00,44.74,45.0,44.35,44.76,467400.0,33.334,33.5277,33.0434,33.3489,467400.0
2012-01-11 10:00:00,44.76,45.16,44.61,45.0,220500.0,33.3489,33.6469,33.2371,33.5277,220500.0
2012-01-11 10:30:00,44.99,45.08,44.81,45.01,354400.0,33.5202,33.5873,33.3861,33.5351,354400.0
2012-01-11 11:00:00,45.03,45.33,44.93,44.98,209500.0,33.55,33.7736,33.4755,33.5128,209500.0
2012-01-11 11:30:00,44.98,45.33,44.95,45.05,115400.0,33.5128,33.7736,33.4904,33.565,115400.0
2012-01-11 12:00:00,45.05,45.07,44.92,44.93,105700.0,33.565,33.5799,33.4681,33.4755,105700.0
2012-01-11 12:30:00,44.93,45.09,44.86,45.02,69800.0,33.4755,33.5948,33.4234,33.5426,69800.0
2012-01-11 13:00:00,45.03,45.1,45.0,45.04,134900.0,33.55,33.6022,33.5277,33.5575,134900.0
2012-01-11 13:30:00,45.05,45.27,45.04,45.16,121300.0,33.565,33.7289,33.5575,33.6469,121300.0
2012-01-11 14:00:00,45.16,45.25,45.03,45.12,155300.0,33.6469,33.714,33.55,33.6171,155300.0
2012-01-11 14:30:00,45.12,45.23,45.04,45.08,136600.0,33.6171,33.6991,33.5575,33.5873,136600.0
2012-01-11 15:00:00,45.08,45.25,45.01,45.22,146400.0,33.5873,33.714,33.5351,33.6916,146400.0
2012-01-11 15:30:00,45.22,45.38,45.2,45.26,451200.0,33.6916,33.8108,33.6767,33.7214,451200.0
2012-01-12 09:30:00,45.31,45.77,45.02,45.73,245900.0,33.7587,34.1014,33.5426,34.0716,245900.0
2012-01-12 10:00:00,45.73,45.82,45.03,45.3,308700.0,34.0716,34.1386,33.55,33.7512,308700.0
2012-01-12 10:30:00,45.3,45.31,44.92,44.95,383800.0,33.7512,33.7587,33.4681,33.4904,383800.0
2012-01-12 11:00:00,44.96,45.3,44.94,45.25,89100.0,33.4979,33.7512,33.483,33.714,89100.0
2012-01-12 11:30:00,45.22,45.3,45.11,45.2,80500.0,33.6916,33.7512,33.6097,33.6767,80500.0
2012-01-12 12:00:00,45.21,45.21,45.02,45.17,73000.0,33.6842,33.6842,33.5426,33.6544,73000.0
2012-01-12 12:30:00,45.18,45.23,45.14,45.16,60800.0,33.6618,33.6991,33.632,33.6469,60800.0
2012-01-12 13:00:00,45.16,45.24,45.04,45.07,74400.0,33.6469,33.7065,33.5575,33.5799,74400.0
2012-01-12 13:30:00,45.07,45.07,44.66,44.76,296100.0,33.5799,33.5799,33.2744,33.3489,296100.0
2012-01-12 14:00:00,44.77,44.79,44.69,44.7,241300.0,33.3563,33.3712,33.2967,33.3042,241300.0
2012-01-12 14:30:00,44.71,44.83,44.66,44.83,211700.0,33.3116,33.401,33.2744,33.401,211700.0
2012-01-12 15:00:00,44.83,44.91,44.76,44.8,520600.0,33.401,33.4606,33.3489,33.3787,520600.0
2012-01-12 15:30:00,44.8,44.96,44.73,44.75,819600.0,33.3787,33.4979,33.3265,33.3414,819600.0
2012-01-13 09:30:00,44.5,45.54,44.0,45.0,648500.0,33.1552,33.93,32.7826,33.5277,648500.0
2012-01-13 10:00:00,45.0,45.08,44.6,45.03,265700.0,33.5277,33.5873,33.2297,33.55,265700.0
2012-01-13 10:30:00,45.02,45.63,44.99,45.45,202500.0,33.5426,33.9971,33.5202,33.863,202500.0
2012-01-13 11:00:00,45.45,45.79,45.41,45.62,188300.0,33.863,34.1163,33.8332,33.9896,188300.0
2012-01-13 11:30:00,45.63,45.79,45.5,45.57,135800.0,33.9971,34.1163,33.9002,33.9524,135800.0
2012-01-13 12:00:00,45.57,45.57,45.2,45.23,125700.0,33.9524,33.9524,33.6767,33.6991,125700.0
2012-01-13 12:30:00,45.2,45.22,45.02,45.14,78000.0,33.6767,33.6916,33.5426,33.632,78000.0
2012-01-13 13:00:00,45.14,45.19,44.97,45.08,84800.0,33.632,33.6693,33.5053,33.5873,84800.0
2012-01-13 13:30:00,45.07,45.16,44.98,45.03,159200.0,33.5799,33.6469,33.5128,33.55,159200.0
2012-01-13 14:00:00,45.02,45.06,44.82,45.0,186500.0,33.5426,33.5724,33.3936,33.5277,186500.0
2012-01-13 14:30:00,44.99,45.08,44.89,44.97,175900.0,33.5202,33.5873,33.4457,33.5053,175900.0
2012-01-13 15:00:00,44.97,45.15,44.91,45.0,214700.0,33.5053,33.6395,33.4606,33.5277,214700.0
2012-01-13 15:30:00,45.0,45.01,44.83,44.99,455200.0,33.5277,33.5351,33.401,33.5202,455200.0
2012-01-17 09:30:00,45.46,46.07,45.31,45.81,325900.0,33.8704,34.3249,33.7587,34.1312,325900.0
2012-01-17 10:00:00,45.82,45.98,45.56,45.8,173400.0,34.1386,34.2579,33.9449,34.1237,173400.0
2012-01-17 10:30:00,45.8,46.07,45.66,45.82,186200.0,34.1237,34.3249,34.0194,34.1386,186200.0
2012-01-17 11:00:00,45.82,46.25,45.81,46.12,160800.0,34.1386,34.459,34.1312,34.3622,160800.0
2012-01-17 11:30:00,46.11,46.21,45.97,45.97,127600.0,34.3547,34.4292,34.2504,34.2504,127600.0
2012-01-17 12:00:00,45.98,46.11,45.84,45.99,94000.0,34.2579,34.3547,34.1535,34.2653,94000.0
2012-01-17 12:30:00,46.0,46.01,45.69,45.73,83300.0,34.2728,34.2802,34.0418,34.0716,83300.0
2012-01-17 13:00:00,45.73,45.83,45.58,45.75,119500.0,34.0716,34.1461,33.9598,34.0865,119500.0
2012-01-17 13:30:00,45.77,45.88,45.75,45.75,72400.0,34.1014,34.1834,34.0865,34.0865,72400.0
2012-01-17 14:00:00,45.75,45.85,45.67,45.81,97900.0,34.0865,34.161,34.0269,34.1312,97900.0
2012-01-17 14:30:00,45.8,45.82,45.47,45.59,125300.0,34.1237,34.1386,33.8779,33.9673,125300.0
2012-01-17 15:00:00,45.59,45.63,45.44,45.57,130800.0,33.9673,33.9971,33.8555,33.9524,130800.0
2012-01-17 15:30:00,45.57,45.85,45.57,45.67,438800.0,33.9524,34.161,33.9524,34.0269,438800.0
2012-01-18 09:30:00,45.7,46.5,45.37,46.2,295200.0,34.0492,34.6453,33.8034,34.4218,295200.0
2012-01-18 10:00:00,46.19,46.5,46.19,46.47,184000.0,34.4143,34.6453,34.4143,34.6229,184000.0
2012-01-18 10:30:00,46.47,46.66,46.47,46.66,154900.0,34.6229,34.7645,34.6229,34.7645,154900.0
2012-01-18 11:00:00,46.64,46.71,46.51,46.69,216400.0,34.7496,34.8018,34.6527,34.7868,216400.0
2012-01-18 11:30:00,46.69,46.97,46.65,46.88,318000.0,34.7868,34.9955,34.757,34.9284,318000.0
2012-01-18 12:00:00,46.9,47.02,46.76,46.84,271200.0,34.9433,35.0327,34.839,34.8986,271200.0
2012-01-18 12:30:00,46.84,47.06,46.84,47.02,143400.0,34.8986,35.0625,34.8986,35.0327,143400.0
2012-01-18 13:00:00,47.03,47.12,46.96,46.97,128700.0,35.0402,35.1072,34.988,34.9955,128700.0
2012-01-18 13:30:00,47.0,47.1,46.95,47.05,108600.0,35.0178,35.0923,34.9806,35.0551,108600.0
2012-01-18 14:00:00,47.05,47.16,46.93,47.16,134700.0,35.0551,35.137,34.9657,35.137,134700.0
2012-01-18 14:30:00,47.17,47.39,47.07,47.37,212500.0,35.1445,35.3084,35.07,35.2935,212500.0
2012-01-18 15:00:00,47.38,47.55,47.34,47.46,213600.0,35.3009,35.4276,35.2711,35.3605,213600.0
2012-01-18 15:30:00,47.45,47.51,47.33,47.4,285600.0,35.3531,35.3978,35.2637,35.3158,285600.0
2012-01-19 09:30:00,47.65,48.02,47.32,47.45,326100.0,35.5021,35.7778,35.2562,35.3531,326100.0
2012-01-19 10:00:00,47.43,47.43,46.95,47.4,302100.0,35.3382,35.3382,34.9806,35.3158,302100.0
2012-01-19 10:30:00,47.41,47.63,47.35,47.45,206400.0,35.3233,35.4872,35.2786,35.3531,206400.0
2012-01-19 11:00:00,47.44,47.61,47.37,47.45,162300.0,35.3456,35.4723,35.2935,35.3531,162300.0
2012-01-19 11:30:00,47.45,47.57,47.32,47.56,150700.0,35.3531,35.4425,35.2562,35.4351,150700.0
2012-01-19 12:00:00,47.55,47.58,47.49,47.5,196900.0,35.4276,35.45,35.3829,35.3903,196900.0
2012-01-19 12:30:00,47.5,47.75,47.47,47.72,282600.0,35.3903,35.5766,35.368,35.5543,282600.0
2012-01-19 13:00:00,47.72,47.72,47.49,47.53,131400.0,35.5543,35.5543,35.3829,35.4127,131400.0
2012-01-19 13:30:00,47.52,47.59,47.29,47.29,216800.0,35.4052,35.4574,35.2339,35.2339,216800.0
2012-01-19 14:00:00,47.26,47.36,47.2,47.26,114600.0,35.2115,35.286,35.1668,35.2115,114600.0
2012-01-19 14:30:00,47.26,47.3,46.95,46.96,262100.0,35.2115,35.2413,34.9806,34.988,262100.0
2012-01-19 15:00:00,46.96,47.06,46.9,46.98,206400.0,34.988,35.0625,34.9433,35.0029,206400.0
2012-01-19 15:30:00,46.99,47.18,46.97,47.06,303400.0,35.0104,35.1519,34.9955,35.0625,303400.0
2012-01-20 09:30:00,46.86,46.9,45.67,46.0,711100.0,34.9135,34.9433,34.0269,34.2728,711100.0
2012-01-20 10:00:00,46.01,46.35,45.57,45.7,555600.0,34.2802,34.5335,33.9524,34.0492,555600.0
2012-01-20 10:30:00,45.71,45.85,45.41,45.63,303400.0,34.0567,34.161,33.8332,33.9971,303400.0
2012-01-20 11:00:00,45.63,45.65,45.2,45.24,344000.0,33.9971,34.012,33.6767,33.7065,344000.0
2012-01-20 11:30:00,45.25,45.51,45.21,45.35,172000.0,33.714,33.9077,33.6842,33.7885,172000.0
2012-01-20 12:00:00,45.37,45.5,45.31,45.45,105900.0,33.8034,33.9002,33.7587,33.863,105900.0
2012-01-20 12:30:00,45.46,45.53,45.08,45.09,176400.0,33.8704,33.9226,33.5873,33.5948,176400.0
2012-01-20 13:00:00,45.11,45.21,45.03,45.17,241700.0,33.6097,33.6842,33.55,33.6544,241700.0
2012-01-20 13:30:00,45.17,45.18,44.61,44.61,277600.0,33.6544,33.6618,33.2371,33.2371,277600.0
2012-01-20 14:00:00,44.61,45.03,44.61,44.61,411600.0,33.2371,33.55,33.2371,33.2371,411600.0
2012-01-20 14:30:00,44.62,44.78,44.55,44.61,399300.0,33.2446,33.3638,33.1924,33.2371,399300.0
2012-01-20 15:00:00,44.63,44.91,44.49,44.5,700000.0,33.252,33.4606,33.1477,33.1552,700000.0
2012-01-20 15:30:00,44.51,44.72,44.4,44.51,1687100.0,33.1626,33.3191,33.0807,33.1626,1687100.0
2012-01-23 09:30:00,44.89,45.0,44.37,44.93,615500.0,33.4457,33.5277,33.0583,33.4755,615500.0
2012-01-23 10:00:00,44.95,45.25,44.42,44.47,247300.0,33.4904,33.714,33.0956,33.1328,247300.0
2012-01-23 10:30:00,44.45,44.53,43.77,43.99,525800.0,33.1179,33.1775,32.6113,32.7752,525800.0
2012-01-23 11:00:00,43.98,44.29,43.88,44.1,266700.0,32.7677,32.9987,32.6932,32.8571,266700.0
2012-01-23 11:30:00,44.09,44.42,44.0,44.19,177400.0,32.8497,33.0956,32.7826,32.9242,177400.0
2012-01-23 12:00:00,44.18,44.27,43.98,44.09,222000.0,32.9167,32.9838,32.7677,32.8497,222000.0
2012-01-23 12:30:00,44.09,44.59,44.09,44.44,198100.0,32.8497,33.2222,32.8497,33.1105,198100.0
2012-01-23 13:00:00,44.41,44.54,44.22,44.31,135200.0,33.0881,33.185,32.9466,33.0136,135200.0
2012-01-23 13:30:00,44.31,44.42,44.06,44.18,252000.0,33.0136,33.0956,32.8273,32.9167,252000.0
2012-01-23 14:00:00,44.19,44.2,43.99,44.0,167600.0,32.9242,32.9316,32.7752,32.7826,167600.0
2012-01-23 14:30:00,44.01,44.14,43.87,44.09,197200.0,32.7901,32.8869,32.6858,32.8497,197200.0
2012-01-23 15:00:00,44.08,44.23,44.01,44.17,194400.0,32.8422,32.954,32.7901,32.9093,194400.0
2012-01-23 15:30:00,44.18,44.43,44.18,44.22,370000.0,32.9167,33.103,32.9167,32.9466,370000.0
2012-01-24 09:30:00,44.15,44.75,44.15,44.64,238100.0,32.8944,33.3414,32.8944,33.2595,238100.0
2012-01-24 10:00:00,44.66,44.92,44.48,44.54,179000.0,33.2744,33.4681,33.1403,33.185,179000.0
2012-01-24 10:30:00,44.54,44.97,44.48,44.9,113100.0,33.185,33.5053,33.1403,33.4532,113100.0
2012-01-24 11:00:00,44.91,45.19,44.83,45.14,272600.0,33.4606,33.6693,33.401,33.632,272600.0
2012-01-24 11:30:00,45.14,45.31,45.1,45.14,153400.0,33.632,33.7587,33.6022,33.632,153400.0
2012-01-24 12:00:00,45.13,45.35,45.1,45.29,168700.0,33.6246,33.7885,33.6022,33.7438,168700.0
2012-01-24 12:30:00,45.29,45.43,45.24,45.38,208200.0,33.7438,33.8481,33.7065,33.8108,208200.0
2012-01-24 13:00:00,45.38,45.39,45.28,45.33,153300.0,33.8108,33.8183,33.7363,33.7736,153300.0
2012-01-24 13:30:00,45.33,45.44,45.3,45.42,103500.0,33.7736,33.8555,33.7512,33.8406,103500.0
2012-01-24 14:00:00,45.41,45.65,45.33,45.57,267800.0,33.8332,34.012,33.7736,33.9524,267800.0
2012-01-24 14:30:00,45.56,45.86,45.54,45.81,235800.0,33.9449,34.1684,33.93,34.1312,235800.0
2012-01-24 15:00:00,45.81,46.03,45.77,45.87,310700.0,34.1312,34.2951,34.1014,34.1759,310700.0
2012-01-24 15:30:00,45.86,45.87,45.57,45.64,414700.0,34.1684,34.1759,33.9524,34.0045,414700.0
2012-01-25 09:30:00,45.74,45.93,45.14,45.23,169800.0,34.079,34.2206,33.632,33.6991,169800.0
2012-01-25 10:00:00,45.2,45.52,45.15,45.4,220900.0,33.6767,33.9151,33.6395,33.8257,220900.0
2012-01-25 10:30:00,45.4,45.77,45.37,45.64,182000.0,33.8257,34.1014,33.8034,34.0045,182000.0
2012-01-25 11:00:00,45.64,46.14,45.57,46.02,340300.0,34.0045,34.3771,33.9524,34.2877,340300.0
2012-01-25 11:30:00,46.04,46.37,46.0,46.35,162900.0,34.3026,34.5484,34.2728,34.5335,162900.0
2012-01-25 12:00:00,46.34,46.34,45.93,46.12,123300.0,34.5261,34.5261,34.2206,34.3622,123300.0
2012-01-25 12:30:00,46.09,46.28,45.93,45.96,139700.0,34.3398,34.4814,34.2206,34.243,139700.0
2012-01-25 13:00:00,45.97,46.4,45.97,46.3,145200.0,34.2504,34.5708,34.2504,34.4963,145200.0
2012-01-25 13:30:00,46.31,46.55,46.28,46.5,225800.0,34.5037,34.6825,34.4814,34.6453,225800.0
2012-01-25 14:00:00,46.5,46.59,46.26,46.42,374700.0,34.6453,34.7123,34.4665,34.5857,374700.0
2012-01-25 14:30:00,46.45,46.75,46.43,46.63,263200.0,34.608,34.8316,34.5931,34.7421,263200.0
2012-01-25 15:00:00,46.61,46.71,46.46,46.68,195200.0,34.7272,34.8018,34.6155,34.7794,195200.0
2012-01-25 15:30:00,46.67,47.06,46.67,46.85,499300.0,34.7719,35.0625,34.7719,34.9061,499300.0
2012-01-26 09:30:00,46.9,47.21,46.59,47.14,217500.0,34.9433,35.1743,34.7123,35.1221,217500.0
2012-01-26 10:00:00,47.12,47.13,46.12,46.12,177200.0,35.1072,35.1147,34.3622,34.3622,177200.0
2012-01-26 10:30:00,46.11,46.36,45.97,46.01,185200.0,34.3547,34.541,34.2504,34.2802,185200.0
2012-01-26 11:00:00,46.01,46.15,46.01,46.15,113700.0,34.2802,34.3845,34.2802,34.3845,113700.0
2012-01-26 11:30:00,46.15,46.2,46.0,46.11,142700.0,34.3845,34.4218,34.2728,34.3547,142700.0
2012-01-26 12:00:00,46.1,46.23,46.07,46.17,175300.0,34.3473,34.4441,34.3249,34.3994,175300.0
2012-01-26 12:30:00,46.17,46.57,46.17,46.48,110500.0,34.3994,34.6974,34.3994,34.6304,110500.0
2012-01-26 13:00:00,46.47,46.53,46.29,46.46,136700.0,34.6229,34.6676,34.4888,34.6155,136700.0
2012-01-26 13:30:00,46.45,46.45,46.18,46.25,82700.0,34.608,34.608,34.4069,34.459,82700.0
2012-01-26 14:00:00,46.26,46.28,46.0,46.05,149500.0,34.4665,34.4814,34.2728,34.31,149500.0
2012-01-26 14:30:00,46.06,46.1,45.84,45.84,167800.0,34.3175,34.3473,34.1535,34.1535,167800.0
2012-01-26 15:00:00,45.84,45.89,45.71,45.75,236700.0,34.1535,34.1908,34.0567,34.0865,236700.0
2012-01-26 15:30:00,45.75,45.98,45.7,45.87,497000.0,34.0865,34.2579,34.0492,34.1759,497000.0
2012-01-27 09:30:00,45.6,46.78,45.3,46.47,357700.0,33.9747,34.8539,33.7512,34.6229,357700.0
2012-01-27 10:00:00,46.55,46.79,46.43,46.71,246300.0,34.6825,34.8614,34.5931,34.8018,246300.0
2012-01-27 10:30:00,46.73,47.19,46.7,47.12,210200.0,34.8167,35.1594,34.7943,35.1072,210200.0
2012-01-27 11:00:00,47.11,47.44,47.0,47.33,219300.0,35.0998,35.3456,35.0178,35.2637,219300.0
2012-01-27 11:30:00,47.32,47.34,46.7,46.8,149000.0,35.2562,35.2711,34.7943,34.8688,149000.0
2012-01-27 12:00:00,46.79,46.86,46.54,46.65,102100.0,34.8614,34.9135,34.6751,34.757,102100.0
2012-01-27 12:30:00,46.64,46.85,46.59,46.65,112500.0,34.7496,34.9061,34.7123,34.757,112500.0
2012-01-27 13:00:00,46.67,46.95,46.65,46.92,99900.0,34.7719,34.9806,34.757,34.9582,99900.0
2012-01-27 13:30:00,46.92,47.25,46.88,47.17,149300.0,34.9582,35.2041,34.9284,35.1445,149300.0
2012-01-27 14:00:00,47.17,47.22,47.0,47.15,127400.0,35.1445,35.1817,35.0178,35.1296,127400.0
2012-01-27 14:30:00,47.15,47.24,47.03,47.17,102400.0,35.1296,35.1966,35.0402,35.1445,102400.0
2012-01-27 15:00:00,47.17,47.56,47.17,47.54,288600.0,35.1445,35.4351,35.1445,35.4202,288600.0
2012-01-27 15:30:00,47.54,47.55,47.17,47.26,485200.0,35.4202,35.4276,35.1445,35.2115,485200.0
2012-01-30 09:30:00,46.69,46.69,45.82,46.19,368300.0,34.7868,34.7868,34.1386,34.4143,368300.0
2012-01-30 10:00:00,46.18,46.27,46.0,46.0,224600.0,34.4069,34.4739,34.2728,34.2728,224600.0
2012-01-30 10:30:00,46.0,46.22,45.92,46.19,188400.0,34.2728,34.4367,34.2132,34.4143,188400.0
2012-01-30 11:00:00,46.19,46.57,46.19,46.52,182800.0,34.4143,34.6974,34.4143,34.6602,182800.0
2012-01-30 11:30:00,46.51,46.79,46.51,46.69,167500.0,34.6527,34.8614,34.6527,34.7868,167500.0
2012-01-30 12:00:00,46.69,46.77,46.62,46.67,69700.0,34.7868,34.8465,34.7347,34.7719,69700.0
2012-01-30 12:30:00,46.68,46.72,46.61,46.69,52600.0,34.7794,34.8092,34.7272,34.7868,52600.0
2012-01-30 13:00:00,46.7,46.71,46.39,46.4,147900.0,34.7943,34.8018,34.5633,34.5708,147900.0
2012-01-30 13:30:00,46.4,46.61,46.33,46.61,238500.0,34.5708,34.7272,34.5186,34.7272,238500.0
2012-01-30 14:00:00,46.61,46.82,46.49,46.8,108800.0,34.7272,34.8837,34.6378,34.8688,108800.0
2012-01-30 14:30:00,46.81,46.9,46.55,46.64,88000.0,34.8763,34.9433,34.6825,34.7496,88000.0
2012-01-30 15:00:00,46.65,46.85,46.59,46.78,145000.0,34.757,34.9061,34.7123,34.8539,145000.0
2012-01-30 15:30:00,46.79,46.9,46.63,46.81,414700.0,34.8614,34.9433,34.7421,34.8763,414700.0
2012-01-31 09:30:00,46.87,46.93,46.36,46.7,239700.0,34.921,34.9657,34.541,34.7943,239700.0
2012-01-31 10:00:00,46.67,46.75,46.19,46.41,317400.0,34.7719,34.8316,34.4143,34.5782,317400.0
2012-01-31 10:30:00,46.42,46.43,46.03,46.09,188600.0,34.5857,34.5931,34.2951,34.3398,188600.0
2012-01-31 11:00:00,46.09,46.12,45.79,45.95,187400.0,34.3398,34.3622,34.1163,34.2355,187400.0
2012-01-31 11:30:00,45.96,46.07,45.87,46.06,114300.0,34.243,34.3249,34.1759,34.3175,114300.0
2012-01-31 12:00:00,46.06,46.1,45.97,46.07,83200.0,34.3175,34.3473,34.2504,34.3249,83200.0
2012-01-31 12:30:00,46.07,46.13,45.98,46.01,91700.0,34.3249,34.3696,34.2579,34.2802,91700.0
2012-01-31 13:00:00,46.01,46.16,45.99,46.06,192400.0,34.2802,34.392,34.2653,34.3175,192400.0
2012-01-31 13:30:00,46.07,46.08,45.83,45.88,171700.0,34.3249,34.3324,34.1461,34.1834,171700.0
2012-01-31 14:00:00,45.89,46.25,45.77,46.23,153500.0,34.1908,34.459,34.1014,34.4441,153500.0
2012-01-31 14:30:00,46.24,46.24,45.95,46.07,105300.0,34.4516,34.4516,34.2355,34.3249,105300.0
2012-01-31 15:00:00,46.06,46.08,45.89,46.01,145700.0,34.3175,34.3324,34.1908,34.2802,145700.0
2012-01-31 15:30:00,46.02,46.05,45.82,45.93,316900.0,34.2877,34.31,34.1386,34.2206,316900.0
2012-02-01 09:30:00,46.02,46.74,45.9,46.08,180600.0,34.2877,34.8241,34.1983,34.3324,180600.0
2012-02-01 10:00:00,46.1,46.53,46.05,46.45,194000.0,34.3473,34.6676,34.31,34.608,194000.0
2012-02-01 10:30:00,46.46,46.49,46.36,46.47,192700.0,34.6155,34.6378,34.541,34.6229,192700.0
2012-02-01 11:00:00,46.47,46.58,46.4,46.52,116400.0,34.6229,34.7049,34.5708,34.6602,116400.0
2012-02-01 11:30:00,46.54,46.9,46.48,46.84,143600.0,34.6751,34.9433,34.6304,34.8986,143600.0
2012-02-01 12:00:00,46.85,47.1,46.84,47.04,237000.0,34.9061,35.0923,34.8986,35.0476,237000.0
2012-02-01 12:30:00,47.05,47.3,47.05,47.22,182100.0,35.0551,35.2413,35.0551,35.1817,182100.0
2012-02-01 13:00:00,47.21,47.45,47.2,47.42,101000.0,35.1743,35.3531,35.1668,35.3307,101000.0
2012-02-01 13:30:00,47.44,47.45,47.03,47.07,227600.0,35.3456,35.3531,35.0402,35.07,227600.0
2012-02-01 14:00:00,47.07,47.24,47.06,47.16,80000.0,35.07,35.1966,35.0625,35.137,80000.0
2012-02-01 14:30:00,47.16,47.17,47.02,47.09,189000.0,35.137,35.1445,35.0327,35.0849,189000.0
2012-02-01 15:00:00,47.11,47.32,46.94,46.94,219300.0,35.0998,35.2562,34.9731,34.9731,219300.0
2012-02-01 15:30:00,46.94,47.04,46.76,46.84,287100.0,34.9731,35.0476,34.839,34.8986,287100.0
2012-02-02 09:30:00,41.56,42.31,41.05,41.82,3943000.0,30.9647,31.5235,30.5847,31.1584,3943000.0
2012-02-02 10:00:00,41.82,42.0,41.01,41.19,1325700.0,31.1584,31.2925,30.5549,30.689,1325700.0
2012-02-02 10:30:00,41.2,41.39,40.65,41.23,2013300.0,30.6965,30.838,30.2867,30.7188,2013300.0
2012-02-02 11:00:00,41.24,41.5,41.05,41.49,1200900.0,30.7263,30.92,30.5847,30.9125,1200900.0
2012-02-02 11:30:00,41.49,41.53,41.23,41.48,929100.0,30.9125,30.9423,30.7188,30.9051,929100.0
2012-02-02 12:00:00,41.48,41.49,41.25,41.39,373600.0,30.9051,30.9125,30.7337,30.838,373600.0
2012-02-02 12:30:00,41.37,41.52,41.15,41.45,278500.0,30.8231,30.9349,30.6592,30.8827,278500.0
2012-02-02 13:00:00,41.45,41.47,41.33,41.43,348600.0,30.8827,30.8976,30.7933,30.8678,348600.0
2012-02-02 13:30:00,41.43,41.52,41.35,41.47,607600.0,30.8678,30.9349,30.8082,30.8976,607600.0
2012-02-02 14:00:00,41.47,41.53,41.4,41.49,506000.0,30.8976,30.9423,30.8455,30.9125,506000.0
2012-02-02 14:30:00,41.5,41.5,41.11,41.2,1087800.0,30.92,30.92,30.6294,30.6965,1087800.0
2012-02-02 15:00:00,41.2,41.3,40.81,40.84,968800.0,30.6965,30.771,30.4059,30.4282,968800.0
2012-02-02 15:30:00,40.83,40.94,40.31,40.37,2548300.0,30.4208,30.5028,30.0334,30.0781,2548300.0
2012-02-03 09:30:00,40.9,41.22,40.58,40.7,1937400.0,30.473,30.7114,30.2345,30.3239,1937400.0
2012-02-03 10:00:00,40.69,41.08,40.64,40.98,1139800.0,30.3165,30.6071,30.2792,30.5326,1139800.0
2012-02-03 10:30:00,40.98,41.2,40.96,41.19,801300.0,30.5326,30.6965,30.5177,30.689,801300.0
2012-02-03 11:00:00,41.18,41.2,41.07,41.11,488400.0,30.6816,30.6965,30.5996,30.6294,488400.0
2012-02-03 11:30:00,41.11,41.11,40.85,40.89,301200.0,30.6294,30.6294,30.4357,30.4655,301200.0
2012-02-03 12:00:00,40.88,41.0,40.81,40.95,237100.0,30.4581,30.5475,30.4059,30.5102,237100.0
2012-02-03 12:30:00,40.96,41.01,40.9,40.91,152100.0,30.5177,30.5549,30.473,30.4804,152100.0
2012-02-03 13:00:00,40.91,40.94,40.85,40.85,189100.0,30.4804,30.5028,30.4357,30.4357,189100.0
2012-02-03 13:30:00,40.85,40.9,40.76,40.78,316700.0,30.4357,30.473,30.3686,30.3835,316700.0
2012-02-03 14:00:00,40.78,40.87,40.76,40.87,195500.0,30.3835,30.4506,30.3686,30.4506,195500.0
2012-02-03 14:30:00,40.87,40.87,40.52,40.52,394600.0,30.4506,30.4506,30.1898,30.1898,394600.0
2012-02-03 15:00:00,40.52,40.62,40.43,40.45,609500.0,30.1898,30.2643,30.1228,30.1377,609500.0
2012-02-03 15:30:00,40.45,40.65,40.25,40.51,1220900.0,30.1377,30.2867,29.9887,30.1824,1220900.0
2012-02-06 09:30:00,40.38,41.3,40.26,41.28,673300.0,30.0855,30.771,29.9961,30.7561,673300.0
2012-02-06 10:00:00,41.29,41.5,41.13,41.5,548200.0,30.7635,30.92,30.6443,30.92,548200.0
2012-02-06 10:30:00,41.49,41.69,41.31,41.67,489400.0,30.9125,31.0615,30.7784,31.0466,489400.0
2012-02-06 11:00:00,41.67,42.15,41.67,42.14,974700.0,31.0466,31.4043,31.0466,31.3968,974700.0
2012-02-06 11:30:00,42.12,42.48,42.08,42.47,658000.0,31.3819,31.6501,31.3521,31.6427,658000.0
2012-02-06 12:00:00,42.48,42.59,42.37,42.51,466200.0,31.6501,31.7321,31.5682,31.6725,466200.0
2012-02-06 12:30:00,42.5,42.84,42.36,42.75,538900.0,31.665,31.9184,31.5607,31.8513,538900.0
2012-02-06 13:00:00,42.75,43.03,42.65,42.8,429600.0,31.8513,32.0599,31.7768,31.8886,429600.0
2012-02-06 13:30:00,42.8,43.1,42.69,43.09,444700.0,31.8886,32.1121,31.8066,32.1046,444700.0
2012-02-06 14:00:00,43.09,43.52,43.07,43.35,572100.0,32.1046,32.425,32.0897,32.2983,572100.0
2012-02-06 14:30:00,43.35,43.75,43.35,43.7,436500.0,32.2983,32.5964,32.2983,32.5591,436500.0
2012-02-06 15:00:00,43.69,43.91,43.64,43.85,522100.0,32.5517,32.7156,32.5144,32.6709,522100.0
2012-02-06 15:30:00,43.85,44.35,43.84,44.34,1733300.0,32.6709,33.0434,32.6634,33.036,1733300.0
2012-02-07 09:30:00,44.05,44.29,43.38,43.56,612800.0,32.8199,32.9987,32.3207,32.4548,612800.0
2012-02-07 10:00:00,43.54,44.08,43.51,44.05,395800.0,32.4399,32.8422,32.4176,32.8199,395800.0
2012-02-07 10:30:00,44.05,45.11,43.99,44.76,845000.0,32.8199,33.6097,32.7752,33.3489,845000.0
2012-02-07 11:00:00,44.76,44.93,44.5,44.8,385900.0,33.3489,33.4755,33.1552,33.3787,385900.0
2012-02-07 11:30:00,44.8,45.35,44.79,45.32,403300.0,33.3787,33.7885,33.3712,33.7661,403300.0
2012-02-07 12:00:00,45.32,45.44,45.01,45.39,287500.0,33.7661,33.8555,33.5351,33.8183,287500.0
2012-02-07 12:30:00,45.39,45.79,45.31,45.32,370600.0,33.8183,34.1163,33.7587,33.7661,370600.0
2012-02-07 13:00:00,45.31,45.32,44.97,45.0,246500.0,33.7587,33.7661,33.5053,33.5277,246500.0
2012-02-07 13:30:00,45.0,45.18,44.97,45.05,177800.0,33.5277,33.6618,33.5053,33.565,177800.0
2012-02-07 14:00:00,45.07,45.23,45.01,45.12,224200.0,33.5799,33.6991,33.5351,33.6171,224200.0
2012-02-07 14:30:00,45.12,45.15,44.89,45.01,270300.0,33.6171,33.6395,33.4457,33.5351,270300.0
2012-02-07 15:00:00,45.0,45.04,44.82,44.84,311300.0,33.5277,33.5575,33.3936,33.4085,311300.0
2012-02-07 15:30:00,44.85,45.05,44.65,44.74,717300.0,33.4159,33.565,33.2669,33.334,717300.0
2012-02-08 09:30:00,44.93,45.68,44.75,45.31,311200.0,33.4755,34.0343,33.3414,33.7587,311200.0
2012-02-08 10:00:00,45.31,45.45,45.08,45.16,201200.0,33.7587,33.863,33.5873,33.6469,201200.0
2012-02-08 10:30:00,45.14,45.18,44.66,44.76,228200.0,33.632,33.6618,33.2744,33.3489,228200.0
2012-02-08 11:00:00,44.75,44.82,44.46,44.77,310000.0,33.3414,33.3936,33.1254,33.3563,310000.0
2012-02-08 11:30:00,44.77,44.8,44.54,44.68,190800.0,33.3563,33.3787,33.185,33.2893,190800.0
2012-02-08 12:00:00,44.68,44.9,44.57,44.82,143600.0,33.2893,33.4532,33.2073,33.3936,143600.0
2012-02-08 12:30:00,44.81,44.84,44.66,44.77,89600.0,33.3861,33.4085,33.2744,33.3563,89600.0
2012-02-08 13:00:00,44.76,44.77,44.44,44.66,121900.0,33.3489,33.3563,33.1105,33.2744,121900.0
2012-02-08 13:30:00,44.67,44.74,44.52,44.69,121500.0,33.2818,33.334,33.1701,33.2967,121500.0
2012-02-08 14:00:00,44.69,44.86,44.63,44.75,91100.0,33.2967,33.4234,33.252,33.3414,91100.0
2012-02-08 14:30:00,44.75,44.88,44.73,44.75,131600.0,33.3414,33.4383,33.3265,33.3414,131600.0
2012-02-08 15:00:00,44.74,44.74,44.63,44.73,130100.0,33.334,33.334,33.252,33.3265,130100.0
2012-02-08 15:30:00,44.74,44.81,44.67,44.76,247000.0,33.334,33.3861,33.2818,33.3489,247000.0
2012-02-09 09:30:00,44.92,45.08,44.29,44.56,195700.0,33.4681,33.5873,32.9987,33.1999,195700.0
2012-02-09 10:00:00,44.58,44.71,44.26,44.39,125600.0,33.2148,33.3116,32.9764,33.0732,125600.0
2012-02-09 10:30:00,44.39,44.84,44.39,44.71,216100.0,33.0732,33.4085,33.0732,33.3116,216100.0
2012-02-09 11:00:00,44.72,45.09,44.68,45.03,177400.0,33.3191,33.5948,33.2893,33.55,177400.0
2012-02-09 11:30:00,45.04,45.36,45.03,45.29,141400.0,33.5575,33.7959,33.55,33.7438,141400.0
2012-02-09 12:00:00,45.3,45.44,45.29,45.41,81000.0,33.7512,33.8555,33.7438,33.8332,81000.0
2012-02-09 12:30:00,45.41,45.45,45.32,45.37,100400.0,33.8332,33.863,33.7661,33.8034,100400.0
2012-02-09 13:00:00,45.38,45.58,45.31,45.48,79700.0,33.8108,33.9598,33.7587,33.8853,79700.0
2012-02-09 13:30:00,45.49,45.57,45.45,45.51,103500.0,33.8928,33.9524,33.863,33.9077,103500.0
2012-02-09 14:00:00,45.5,45.52,45.39,45.44,76200.0,33.9002,33.9151,33.8183,33.8555,76200.0
2012-02-09 14:30:00,45.44,45.54,45.4,45.41,64200.0,33.8555,33.93,33.8257,33.8332,64200.0
2012-02-09 15:00:00,45.41,45.55,45.38,45.54,163600.0,33.8332,33.9375,33.8108,33.93,163600.0
2012-02-09 15:30:00,45.53,45.59,45.45,45.49,289100.0,33.9226,33.9673,33.863,33.8928,289100.0
2012-02-10 09:30:00,44.79,45.37,44.55,45.25,312600.0,33.3712,33.8034,33.1924,33.714,312600.0
2012-02-10 10:00:00,45.23,45.36,45.11,45.2,336200.0,33.6991,33.7959,33.6097,33.6767,336200.0
2012-02-10 10:30:00,45.2,45.25,44.9,45.18,151600.0,33.6767,33.714,33.4532,33.6618,151600.0
2012-02-10 11:00:00,45.18,45.55,45.16,45.36,194600.0,33.6618,33.9375,33.6469,33.7959,194600.0
2012-02-10 11:30:00,45.34,45.45,45.24,45.27,102900.0,33.781,33.863,33.7065,33.7289,102900.0
2012-02-10 12:00:00,45.27,45.4,45.27,45.37,92200.0,33.7289,33.8257,33.7289,33.8034,92200.0
2012-02-10 12:30:00,45.38,45.58,45.36,45.45,113400.0,33.8108,33.9598,33.7959,33.863,113400.0
2012-02-10 13:00:00,45.45,45.47,45.28,45.28,105100.0,33.863,33.8779,33.7363,33.7363,105100.0
2012-02-10 13:30:00,45.26,45.29,45.0,45.04,117500.0,33.7214,33.7438,33.5277,33.5575,117500.0
2012-02-10 14:00:00,45.03,45.2,45.03,45.09,104700.0,33.55,33.6767,33.55,33.5948,104700.0
2012-02-10 14:30:00,45.1,45.19,45.08,45.12,102300.0,33.6022,33.6693,33.5873,33.6171,102300.0
2012-02-10 15:00:00,45.11,45.12,44.8,44.92,183700.0,33.6097,33.6171,33.3787,33.4681,183700.0
2012-02-10 15:30:00,44.93,45.13,44.84,45.08,379600.0,33.4755,33.6246,33.4085,33.5873,379600.0
2012-02-13 09:30:00,45.35,45.39,44.92,45.01,246500.0,33.7885,33.8183,33.4681,33.5351,246500.0
2012-02-13 10:00:00,45.02,45.15,44.8,44.8,168400.0,33.5426,33.6395,33.3787,33.3787,168400.0
2012-02-13 10:30:00,44.8,44.81,44.3,44.39,206700.0,33.3787,33.3861,33.0062,33.0732,206700.0
2012-02-13 11:00:00,44.4,44.6,44.3,44.3,154700.0,33.0807,33.2297,33.0062,33.0062,154700.0
2012-02-13 11:30:00,44.3,44.54,44.24,44.41,131900.0,33.0062,33.185,32.9615,33.0881,131900.0
2012-02-13 12:00:00,44.42,44.53,44.35,44.4,100600.0,33.0956,33.1775,33.0434,33.0807,100600.0
2012-02-13 12:30:00,44.39,44.69,44.35,44.68,81200.0,33.0732,33.2967,33.0434,33.2893,81200.0
2012-02-13 13:00:00,44.68,44.92,44.68,44.9,68500.0,33.2893,33.4681,33.2893,33.4532,68500.0
2012-02-13 13:30:00,44.9,44.96,44.74,44.85,120900.0,33.4532,33.4979,33.334,33.4159,120900.0
2012-02-13 14:00:00,44.84,44.87,44.78,44.85,130600.0,33.4085,33.4308,33.3638,33.4159,130600.0
2012-02-13 14:30:00,44.85,44.86,44.66,44.74,100900.0,33.4159,33.4234,33.2744,33.334,100900.0
2012-02-13 15:00:00,44.74,44.74,44.54,44.57,121900.0,33.334,33.334,33.185,33.2073,121900.0
2012-02-13 15:30:00,44.56,44.68,44.48,44.68,295400.0,33.1999,33.2893,33.1403,33.2893,295400.0
2012-02-14 09:30:00,44.56,44.85,44.26,44.27,246700.0,33.1999,33.4159,32.9764,32.9838,246700.0
2012-02-14 10:00:00,44.25,44.27,43.6,43.79,359600.0,32.9689,32.9838,32.4846,32.6262,359600.0
2012-02-14 10:30:00,43.79,43.99,43.44,43.46,333200.0,32.6262,32.7752,32.3654,32.3803,333200.0
2012-02-14 11:00:00,43.45,44.13,43.41,44.0,320100.0,32.3729,32.8795,32.3431,32.7826,320100.0
2012-02-14 11:30:00,44.0,44.09,43.8,43.89,189100.0,32.7826,32.8497,32.6336,32.7007,189100.0
2012-02-14 12:00:00,43.88,43.99,43.81,43.96,183500.0,32.6932,32.7752,32.6411,32.7528,183500.0
2012-02-14 12:30:00,43.97,44.0,43.86,43.9,214500.0,32.7603,32.7826,32.6783,32.7081,214500.0
2012-02-14 13:00:00,43.89,44.01,43.82,44.0,191100.0,32.7007,32.7901,32.6485,32.7826,191100.0
2012-02-14 13:30:00,44.0,44.21,43.96,44.13,192500.0,32.7826,32.9391,32.7528,32.8795,192500.0
2012-02-14 14:00:00,44.14,44.22,43.86,43.88,251600.0,32.8869,32.9466,32.6783,32.6932,251600.0
2012-02-14 14:30:00,43.88,43.94,43.57,43.71,324000.0,32.6932,32.7379,32.4623,32.5666,324000.0
2012-02-14 15:00:00,43.7,44.14,43.7,44.1,417900.0,32.5591,32.8869,32.5591,32.8571,417900.0
2012-02-14 15:30:00,44.1,44.79,44.1,44.61,662800.0,32.8571,33.3712,32.8571,33.2371,662800.0
2012-02-15 09:30:00,49.4,49.88,48.03,49.18,2750100.0,36.806,37.1636,35.7852,36.642,2750100.0
2012-02-15 10:00:00,49.17,50.3,48.85,50.16,1672900.0,36.6346,37.4765,36.3962,37.3722,1672900.0
2012-02-15 10:30:00,50.15,50.44,49.06,49.25,1308000.0,37.3648,37.5808,36.5526,36.6942,1308000.0
2012-02-15 11:00:00,49.24,50.35,49.17,50.3,869200.0,36.6868,37.5138,36.6346,37.4765,869200.0
2012-02-15 11:30:00,50.29,50.33,49.53,49.87,572600.0,37.4691,37.4989,36.9028,37.1561,572600.0
2012-02-15 12:00:00,49.86,49.9,49.4,49.51,277600.0,37.1487,37.1785,36.806,36.8879,277600.0
2012-02-15 12:30:00,49.5,50.0,49.31,49.45,394700.0,36.8805,37.253,36.7389,36.8432,394700.0
2012-02-15 13:00:00,49.44,49.7,49.15,49.68,274900.0,36.8358,37.0295,36.6197,37.0146,274900.0
2012-02-15 13:30:00,49.68,49.88,49.29,49.53,304200.0,37.0146,37.1636,36.724,36.9028,304200.0
2012-02-15 14:00:00,49.53,49.55,48.51,49.0,502800.0,36.9028,36.9177,36.1429,36.5079,502800.0
2012-02-15 14:30:00,49.01,49.07,48.58,48.64,307800.0,36.5154,36.5601,36.195,36.2397,307800.0
2012-02-15 15:00:00,48.59,48.88,48.35,48.54,476800.0,36.2025,36.4185,36.0236,36.1652,476800.0
2012-02-15 15:30:00,48.53,48.58,48.06,48.32,1165200.0,36.1578,36.195,35.8076,36.0013,1165200.0
2012-02-16 09:30:00,48.2,49.01,47.72,48.48,724300.0,35.9119,36.5154,35.5543,36.1205,724300.0
2012-02-16 10:00:00,48.48,48.76,48.25,48.69,284400.0,36.1205,36.3291,35.9491,36.277,284400.0
2012-02-16 10:30:00,48.7,48.7,48.48,48.52,149100.0,36.2844,36.2844,36.1205,36.1503,149100.0
2012-02-16 11:00:00,48.52,48.89,48.41,48.68,213100.0,36.1503,36.426,36.0684,36.2695,213100.0
2012-02-16 11:30:00,48.67,49.03,48.61,48.95,111800.0,36.2621,36.5303,36.2174,36.4707,111800.0
2012-02-16 12:00:00,48.95,49.0,48.83,48.96,98400.0,36.4707,36.5079,36.3813,36.4781,98400.0
2012-02-16 12:30:00,48.95,48.98,48.8,48.96,105800.0,36.4707,36.493,36.3589,36.4781,105800.0
2012-02-16 13:00:00,48.96,48.96,48.85,48.87,64000.0,36.4781,36.4781,36.3962,36.4111,64000.0
2012-02-16 13:30:00,48.85,48.94,48.63,48.67,87600.0,36.3962,36.4632,36.2323,36.2621,87600.0
2012-02-16 14:00:00,48.67,48.69,48.43,48.51,140500.0,36.2621,36.277,36.0833,36.1429,140500.0
2012-02-16 14:30:00,48.5,48.53,48.47,48.49,265600.0,36.1354,36.1578,36.1131,36.128,265600.0
2012-02-16 15:00:00,48.49,48.54,48.4,48.42,212800.0,36.128,36.1652,36.0609,36.0758,212800.0
2012-02-16 15:30:00,48.42,48.59,48.41,48.49,304800.0,36.0758,36.2025,36.0684,36.128,304800.0
2012-02-17 09:30:00,48.31,48.53,47.88,48.27,412900.0,35.9938,36.1578,35.6735,35.964,412900.0
2012-02-17 10:00:00,48.31,48.8,48.0,48.5,354700.0,35.9938,36.3589,35.7629,36.1354,354700.0
2012-02-17 10:30:00,48.5,48.6,48.19,48.32,242700.0,36.1354,36.2099,35.9044,36.0013,242700.0
2012-02-17 11:00:00,48.3,48.3,47.97,48.16,133700.0,35.9864,35.9864,35.7405,35.8821,133700.0
2012-02-17 11:30:00,48.16,48.28,48.07,48.28,83400.0,35.8821,35.9715,35.815,35.9715,83400.0
2012-02-17 12:00:00,48.29,48.45,48.19,48.39,86300.0,35.9789,36.0982,35.9044,36.0535,86300.0
2012-02-17 12:30:00,48.39,48.54,48.39,48.52,63500.0,36.0535,36.1652,36.0535,36.1503,63500.0
2012-02-17 13:00:00,48.53,48.75,48.5,48.65,164900.0,36.1578,36.3217,36.1354,36.2472,164900.0
2012-02-17 13:30:00,48.66,48.93,48.66,48.79,114000.0,36.2546,36.4558,36.2546,36.3515,114000.0
2012-02-17 14:00:00,48.79,48.84,48.74,48.76,97900.0,36.3515,36.3887,36.3142,36.3291,97900.0
2012-02-17 14:30:00,48.76,48.81,48.5,48.56,143700.0,36.3291,36.3664,36.1354,36.1801,143700.0
2012-02-17 15:00:00,48.57,48.6,48.49,48.5,165200.0,36.1876,36.2099,36.128,36.1354,165200.0
2012-02-17 15:30:00,48.5,48.58,48.31,48.5,374400.0,36.1354,36.195,35.9938,36.1354,374400.0
2012-02-21 09:30:00,48.8,48.8,47.72,48.06,325500.0,36.3589,36.3589,35.5543,35.8076,325500.0
2012-02-21 10:00:00,48.06,48.2,47.88,48.04,185200.0,35.8076,35.9119,35.6735,35.7927,185200.0
2012-02-21 10:30:00,48.04,48.4,48.04,48.32,132700.0,35.7927,36.0609,35.7927,36.0013,132700.0
2012-02-21 11:00:00,48.32,48.6,48.26,48.58,146800.0,36.0013,36.2099,35.9566,36.195,146800.0
2012-02-21 11:30:00,48.58,48.68,48.5,48.67,115300.0,36.195,36.2695,36.1354,36.2621,115300.0
2012-02-21 12:00:00,48.67,48.92,48.61,48.7,134300.0,36.2621,36.4483,36.2174,36.2844,134300.0
2012-02-21 12:30:00,48.7,48.71,48.51,48.55,131700.0,36.2844,36.2919,36.1429,36.1727,131700.0
2012-02-21 13:00:00,48.55,48.55,48.5,48.51,87200.0,36.1727,36.1727,36.1354,36.1429,87200.0
2012-02-21 13:30:00,48.51,48.57,48.37,48.46,167800.0,36.1429,36.1876,36.0385,36.1056,167800.0
2012-02-21 14:00:00,48.45,48.47,47.91,48.04,187900.0,36.0982,36.1131,35.6958,35.7927,187900.0
2012-02-21 14:30:00,48.04,48.11,47.9,48.09,125400.0,35.7927,35.8448,35.6884,35.8299,125400.0
2012-02-21 15:00:00,48.09,48.09,47.77,47.9,143300.0,35.8299,35.8299,35.5915,35.6884,143300.0
2012-02-21 15:30:00,47.89,48.14,47.68,47.99,311300.0,35.6809,35.8672,35.5245,35.7554,311300.0
2012-02-22 09:30:00,47.74,48.28,47.49,47.99,158700.0,35.5692,35.9715,35.3829,35.7554,158700.0
2012-02-22 10:00:00,47.99,48.43,47.88,48.06,200500.0,35.7554,36.0833,35.6735,35.8076,200500.0
2012-02-22 10:30:00,48.04,48.16,47.95,48.15,150500.0,35.7927,35.8821,35.7256,35.8746,150500.0
2012-02-22 11:00:00,48.13,48.33,48.07,48.15,152900.0,35.8597,36.0087,35.815,35.8746,152900.0
2012-02-22 11:30:00,48.12,48.2,48.02,48.17,182000.0,35.8523,35.9119,35.7778,35.8895,182000.0
2012-02-22 12:00:00,48.15,48.15,47.86,47.96,101500.0,35.8746,35.8746,35.6586,35.7331,101500.0
2012-02-22 12:30:00,47.97,48.02,47.75,48.01,90400.0,35.7405,35.7778,35.5766,35.7703,90400.0
2012-02-22 13:00:00,48.01,48.21,47.91,48.18,68800.0,35.7703,35.9193,35.6958,35.897,68800.0
2012-02-22 13:30:00,48.18,48.23,48.11,48.2,59000.0,35.897,35.9342,35.8448,35.9119,59000.0
2012-02-22 14:00:00,48.19,48.39,48.16,48.19,129500.0,35.9044,36.0535,35.8821,35.9044,129500.0
2012-02-22 14:30:00,48.19,48.2,47.79,47.79,101600.0,35.9044,35.9119,35.6064,35.6064,101600.0
2012-02-22 15:00:00,47.78,48.05,47.7,47.83,175400.0,35.599,35.8001,35.5394,35.6362,175400.0
2012-02-22 15:30:00,47.83,47.83,47.61,47.72,250400.0,35.6362,35.6362,35.4723,35.5543,250400.0
2012-02-23 09:30:00,47.6,47.6,47.03,47.21,231900.0,35.5937,35.5937,35.1674,35.302,231900.0
2012-02-23 10:00:00,47.22,47.4,47.08,47.26,321200.0,35.3095,35.4441,35.2048,35.3394,321200.0
2012-02-23 10:30:00,47.27,48.3,47.23,48.17,414900.0,35.3469,36.1171,35.317,36.0199,414900.0
2012-02-23 11:00:00,48.17,48.22,47.62,47.73,226000.0,36.0199,36.0573,35.6086,35.6909,226000.0
2012-02-23 11:30:00,47.73,47.93,47.7,47.88,134600.0,35.6909,35.8404,35.6684,35.803,134600.0
2012-02-23 12:00:00,47.89,48.1,47.86,47.91,135400.0,35.8105,35.9676,35.7881,35.8255,135400.0
2012-02-23 12:30:00,47.91,48.02,47.87,48.02,89800.0,35.8255,35.9077,35.7956,35.9077,89800.0
2012-02-23 13:00:00,48.03,48.21,47.97,48.08,70900.0,35.9152,36.0498,35.8703,35.9526,70900.0
2012-02-23 13:30:00,48.08,48.09,47.9,47.98,167500.0,35.9526,35.9601,35.818,35.8778,167500.0
2012-02-23 14:00:00,47.99,48.05,47.93,47.96,124400.0,35.8853,35.9302,35.8404,35.8629,124400.0
2012-02-23 14:30:00,47.96,48.13,47.93,48.06,141100.0,35.8629,35.99,35.8404,35.9376,141100.0
2012-02-23 15:00:00,48.07,48.23,48.07,48.18,104800.0,35.9451,36.0648,35.9451,36.0274,104800.0
2012-02-23 15:30:00,48.17,48.26,48.06,48.18,291100.0,36.0199,36.0872,35.9376,36.0274,291100.0
2012-02-24 09:30:00,48.39,48.52,47.96,48.23,212500.0,36.1844,36.2816,35.8629,36.0648,212500.0
2012-02-24 10:00:00,48.21,48.29,47.97,48.15,167600.0,36.0498,36.1096,35.8703,36.0049,167600.0
2012-02-24 10:30:00,48.16,48.47,48.16,48.31,120500.0,36.0124,36.2442,36.0124,36.1246,120500.0
2012-02-24 11:00:00,48.32,48.66,48.29,48.66,135900.0,36.1321,36.3863,36.1096,36.3863,135900.0
2012-02-24 11:30:00,48.67,48.75,48.49,48.75,151700.0,36.3938,36.4536,36.2592,36.4536,151700.0
2012-02-24 12:00:00,48.74,48.85,48.69,48.7,89100.0,36.4461,36.5284,36.4087,36.4162,89100.0
2012-02-24 12:30:00,48.71,48.75,48.5,48.62,77800.0,36.4237,36.4536,36.2667,36.3564,77800.0
2012-02-24 13:00:00,48.64,48.75,48.62,48.66,93500.0,36.3713,36.4536,36.3564,36.3863,93500.0
2012-02-24 13:30:00,48.66,48.67,48.38,48.49,104900.0,36.3863,36.3938,36.1769,36.2592,104900.0
2012-02-24 14:00:00,48.51,48.52,48.13,48.16,84600.0,36.2741,36.2816,35.99,36.0124,84600.0
2012-02-24 14:30:00,48.16,48.18,47.94,48.07,197700.0,36.0124,36.0274,35.8479,35.9451,197700.0
2012-02-24 15:00:00,48.07,48.1,47.99,48.01,100700.0,35.9451,35.9676,35.8853,35.9003,100700.0
2012-02-24 15:30:00,48.01,48.18,48.0,48.15,265500.0,35.9003,36.0274,35.8928,36.0049,265500.0
2012-02-27 09:30:00,47.89,48.4,47.74,48.24,451000.0,35.8105,36.1919,35.6984,36.0722,451000.0
2012-02-27 10:00:00,48.24,48.39,48.0,48.01,144900.0,36.0722,36.1844,35.8928,35.9003,144900.0
2012-02-27 10:30:00,48.01,48.35,47.98,48.25,139800.0,35.9003,36.1545,35.8778,36.0797,139800.0
2012-02-27 11:00:00,48.26,48.49,48.21,48.44,125500.0,36.0872,36.2592,36.0498,36.2218,125500.0
2012-02-27 11:30:00,48.43,48.52,48.23,48.24,80200.0,36.2143,36.2816,36.0648,36.0722,80200.0
2012-02-27 12:00:00,48.23,48.38,48.11,48.14,142200.0,36.0648,36.1769,35.975,35.9975,142200.0
2012-02-27 12:30:00,48.13,48.19,48.0,48.0,101500.0,35.99,36.0349,35.8928,35.8928,101500.0
2012-02-27 13:00:00,48.0,48.1,47.98,48.0,134900.0,35.8928,35.9676,35.8778,35.8928,134900.0
2012-02-27 13:30:00,48.0,48.18,47.99,48.07,114500.0,35.8928,36.0274,35.8853,35.9451,114500.0
2012-02-27 14:00:00,48.08,48.17,48.04,48.12,72400.0,35.9526,36.0199,35.9227,35.9825,72400.0
2012-02-27 14:30:00,48.12,48.15,48.0,48.1,115000.0,35.9825,36.0049,35.8928,35.9676,115000.0
2012-02-27 15:00:00,48.09,48.24,48.0,48.04,172100.0,35.9601,36.0722,35.8928,35.9227,172100.0
2012-02-27 15:30:00,48.04,48.21,48.02,48.02,313600.0,35.9227,36.0498,35.9077,35.9077,313600.0
2012-02-28 09:30:00,47.99,47.99,47.5,47.71,269500.0,35.8853,35.8853,35.5189,35.6759,269500.0
2012-02-28 10:00:00,47.71,48.19,47.69,48.06,280400.0,35.6759,36.0349,35.661,35.9376,280400.0
2012-02-28 10:30:00,48.06,48.2,47.88,47.92,230200.0,35.9376,36.0423,35.803,35.833,230200.0
2012-02-28 11:00:00,47.92,47.93,47.73,47.85,152800.0,35.833,35.8404,35.6909,35.7806,152800.0
2012-02-28 11:30:00,47.86,47.89,47.82,47.85,268200.0,35.7881,35.8105,35.7582,35.7806,268200.0
2012-02-28 12:00:00,47.85,48.0,47.82,47.97,221400.0,35.7806,35.8928,35.7582,35.8703,221400.0
2012-02-28 12:30:00,47.96,48.04,47.9,47.93,171400.0,35.8629,35.9227,35.818,35.8404,171400.0
2012-02-28 13:00:00,47.95,47.98,47.69,47.72,108200.0,35.8554,35.8778,35.661,35.6834,108200.0
2012-02-28 13:30:00,47.72,47.75,47.55,47.68,181800.0,35.6834,35.7058,35.5563,35.6535,181800.0
2012-02-28 14:00:00,47.66,47.73,47.37,47.38,143600.0,35.6385,35.6909,35.4217,35.4292,143600.0
2012-02-28 14:30:00,47.37,47.49,47.32,47.36,195700.0,35.4217,35.5114,35.3843,35.4142,195700.0
2012-02-28 15:00:00,47.37,47.83,47.34,47.81,185100.0,35.4217,35.7657,35.3993,35.7507,185100.0
2012-02-28 15:30:00,47.81,47.88,47.72,47.79,356500.0,35.7507,35.803,35.6834,35.7357,356500.0
2012-02-29 09:30:00,47.83,47.87,47.41,47.64,168400.0,35.7657,35.7956,35.4516,35.6236,168400.0
2012-02-29 10:00:00,47.65,47.71,47.1,47.22,191700.0,35.6311,35.6759,35.2198,35.3095,191700.0
2012-02-29 10:30:00,47.22,47.29,46.55,46.58,341700.0,35.3095,35.3619,34.8085,34.8309,341700.0
2012-02-29 11:00:00,46.58,46.95,46.39,46.7,523000.0,34.8309,35.1076,34.6889,34.9207,523000.0
2012-02-29 11:30:00,46.7,46.95,46.68,46.95,223900.0,34.9207,35.1076,34.9057,35.1076,223900.0
2012-02-29 12:00:00,46.94,47.23,46.68,47.19,188700.0,35.1001,35.317,34.9057,35.2871,188700.0
2012-02-29 12:30:00,47.19,47.2,46.87,47.06,146800.0,35.2871,35.2946,35.0478,35.1899,146800.0
2012-02-29 13:00:00,47.06,47.07,46.8,47.0,80300.0,35.1899,35.1974,34.9955,35.145,80300.0
2012-02-29 13:30:00,47.0,47.0,46.61,46.92,446300.0,35.145,35.145,34.8534,35.0852,446300.0
2012-02-29 14:00:00,46.93,47.04,46.89,46.99,122400.0,35.0927,35.1749,35.0628,35.1375,122400.0
2012-02-29 14:30:00,47.0,47.02,46.22,46.3,338400.0,35.145,35.16,34.5618,34.6216,338400.0
2012-02-29 15:00:00,46.3,46.49,46.09,46.29,413700.0,34.6216,34.7636,34.4645,34.6141,413700.0
2012-02-29 15:30:00,46.29,46.3,45.67,45.8,1097400.0,34.6141,34.6216,34.1505,34.2477,1097400.0
2012-03-01 09:30:00,46.13,47.15,46.0,47.01,650600.0,34.4945,35.2572,34.3972,35.1525,650600.0
2012-03-01 10:00:00,47.06,47.09,46.77,47.01,426200.0,35.1899,35.2123,34.973,35.1525,426200.0
2012-03-01 10:30:00,47.0,47.27,46.92,47.26,248800.0,35.145,35.3469,35.0852,35.3394,248800.0
2012-03-01 11:00:00,47.27,47.46,47.22,47.45,250600.0,35.3469,35.489,35.3095,35.4815,250600.0
2012-03-01 11:30:00,47.45,47.62,47.41,47.62,157200.0,35.4815,35.6086,35.4516,35.6086,157200.0
2012-03-01 12:00:00,47.61,47.75,47.59,47.59,176900.0,35.6011,35.7058,35.5862,35.5862,176900.0
2012-03-01 12:30:00,47.59,47.82,47.53,47.64,148000.0,35.5862,35.7582,35.5413,35.6236,148000.0
2012-03-01 13:00:00,47.65,47.81,47.61,47.8,99500.0,35.6311,35.7507,35.6011,35.7432,99500.0
2012-03-01 13:30:00,47.8,47.83,47.67,47.68,150200.0,35.7432,35.7657,35.646,35.6535,150200.0
2012-03-01 14:00:00,47.69,47.9,47.69,47.82,195900.0,35.661,35.818,35.661,35.7582,195900.0
2012-03-01 14:30:00,47.82,47.86,47.69,47.74,175300.0,35.7582,35.7881,35.661,35.6984,175300.0
2012-03-01 15:00:00,47.73,47.86,47.25,47.38,336800.0,35.6909,35.7881,35.332,35.4292,336800.0
2012-03-01 15:30:00,47.38,47.53,47.26,47.32,542200.0,35.4292,35.5413,35.3394,35.3843,542200.0
2012-03-02 09:30:00,47.07,48.2,47.07,48.07,296200.0,35.1974,36.0423,35.1974,35.9451,296200.0
2012-03-02 10:00:00,48.05,48.3,47.9,48.3,241100.0,35.9302,36.1171,35.818,36.1171,241100.0
2012-03-02 10:30:00,48.29,48.33,48.14,48.21,158900.0,36.1096,36.1395,35.9975,36.0498,158900.0
2012-03-02 11:00:00,48.21,48.28,47.92,48.02,159200.0,36.0498,36.1022,35.833,35.9077,159200.0
2012-03-02 11:30:00,48.02,48.24,47.82,48.2,141000.0,35.9077,36.0722,35.7582,36.0423,141000.0
2012-03-02 12:00:00,48.19,48.37,48.08,48.17,173100.0,36.0349,36.1694,35.9526,36.0199,173100.0
2012-03-02 12:30:00,48.15,48.4,48.11,48.2,146800.0,36.0049,36.1919,35.975,36.0423,146800.0
2012-03-02 13:00:00,48.2,48.29,48.0,48.16,118800.0,36.0423,36.1096,35.8928,36.0124,118800.0
2012-03-02 13:30:00,48.15,48.55,48.13,48.51,137600.0,36.0049,36.304,35.99,36.2741,137600.0
2012-03-02 14:00:00,48.51,48.69,48.41,48.54,224800.0,36.2741,36.4087,36.1994,36.2966,224800.0
2012-03-02 14:30:00,48.54,48.54,48.4,48.41,93200.0,36.2966,36.2966,36.1919,36.1994,93200.0
2012-03-02 15:00:00,48.42,48.49,48.4,48.41,156600.0,36.2068,36.2592,36.1919,36.1994,156600.0
2012-03-02 15:30:00,48.41,48.46,48.16,48.27,570200.0,36.1994,36.2367,36.0124,36.0947,570200.0
2012-03-05 09:30:00,48.18,48.8,48.1,48.65,202200.0,36.0274,36.491,35.9676,36.3788,202200.0
2012-03-05 10:00:00,48.66,48.9,48.48,48.55,249800.0,36.3863,36.5658,36.2517,36.304,249800.0
2012-03-05 10:30:00,48.51,48.86,48.16,48.73,367700.0,36.2741,36.5359,36.0124,36.4386,367700.0
2012-03-05 11:00:00,48.71,48.88,48.49,48.67,286400.0,36.4237,36.5508,36.2592,36.3938,286400.0
2012-03-05 11:30:00,48.66,48.66,48.5,48.54,134400.0,36.3863,36.3863,36.2667,36.2966,134400.0
2012-03-05 12:00:00,48.54,48.99,48.5,48.98,146500.0,36.2966,36.6331,36.2667,36.6256,146500.0
2012-03-05 12:30:00,49.0,49.01,48.82,49.01,188000.0,36.6405,36.648,36.5059,36.648,188000.0
2012-03-05 13:00:00,49.01,49.07,48.8,48.87,169500.0,36.648,36.6929,36.491,36.5433,169500.0
2012-03-05 13:30:00,48.89,49.22,48.86,49.13,163800.0,36.5583,36.8051,36.5359,36.7378,163800.0
2012-03-05 14:00:00,49.12,49.25,49.07,49.19,125000.0,36.7303,36.8275,36.6929,36.7826,125000.0
2012-03-05 14:30:00,49.19,49.2,49.03,49.15,101600.0,36.7826,36.7901,36.663,36.7527,101600.0
2012-03-05 15:00:00,49.15,49.25,49.13,49.23,130000.0,36.7527,36.8275,36.7378,36.8125,130000.0
2012-03-05 15:30:00,49.23,49.37,48.97,49.02,462500.0,36.8125,36.9172,36.6181,36.6555,462500.0
2012-03-06 09:30:00,48.35,48.91,48.25,48.25,262300.0,36.1545,36.5732,36.0797,36.0797,262300.0
2012-03-06 10:00:00,48.24,48.3,48.02,48.05,285200.0,36.0722,36.1171,35.9077,35.9302,285200.0
2012-03-06 10:30:00,48.05,48.35,48.05,48.18,231500.0,35.9302,36.1545,35.9302,36.0274,231500.0
2012-03-06 11:00:00,48.17,48.26,47.98,48.13,149800.0,36.0199,36.0872,35.8778,35.99,149800.0
2012-03-06 11:30:00,48.13,48.13,47.79,47.9,113600.0,35.99,35.99,35.7357,35.818,113600.0
2012-03-06 12:00:00,47.9,47.95,47.72,47.8,135500.0,35.818,35.8554,35.6834,35.7432,135500.0
2012-03-06 12:30:00,47.8,47.93,47.65,47.71,165300.0,35.7432,35.8404,35.6311,35.6759,165300.0
2012-03-06 13:00:00,47.74,47.79,47.56,47.69,220500.0,35.6984,35.7357,35.5638,35.661,220500.0
2012-03-06 13:30:00,47.68,47.92,47.68,47.76,210800.0,35.6535,35.833,35.6535,35.7133,210800.0
2012-03-06 14:00:00,47.76,47.94,47.59,47.64,189600.0,35.7133,35.8479,35.5862,35.6236,189600.0
2012-03-06 14:30:00,47.65,47.67,47.45,47.59,161600.0,35.6311,35.646,35.4815,35.5862,161600.0
2012-03-06 15:00:00,47.6,47.96,47.55,47.91,246000.0,35.5937,35.8629,35.5563,35.8255,246000.0
2012-03-06 15:30:00,47.91,47.91,47.72,47.78,380000.0,35.8255,35.8255,35.6834,35.7283,380000.0
2012-03-07 09:30:00,48.24,48.75,48.01,48.03,228200.0,36.0722,36.4536,35.9003,35.9152,228200.0
2012-03-07 10:00:00,48.04,48.09,47.54,47.83,206300.0,35.9227,35.9601,35.5488,35.7657,206300.0
2012-03-07 10:30:00,47.86,48.04,47.68,48.03,133400.0,35.7881,35.9227,35.6535,35.9152,133400.0
2012-03-07 11:00:00,48.05,48.34,47.96,48.32,109600.0,35.9302,36.147,35.8629,36.1321,109600.0
2012-03-07 11:30:00,48.32,48.37,48.03,48.07,80300.0,36.1321,36.1694,35.9152,35.9451,80300.0
2012-03-07 12:00:00,48.07,48.28,48.07,48.1,84600.0,35.9451,36.1022,35.9451,35.9676,84600.0
2012-03-07 12:30:00,48.09,48.09,47.81,47.84,50000.0,35.9601,35.9601,35.7507,35.7731,50000.0
2012-03-07 13:00:00,47.84,47.95,47.8,47.8,63400.0,35.7731,35.8554,35.7432,35.7432,63400.0
2012-03-07 13:30:00,47.81,47.81,47.59,47.69,85100.0,35.7507,35.7507,35.5862,35.661,85100.0
2012-03-07 14:00:00,47.69,47.99,47.69,47.98,182800.0,35.661,35.8853,35.661,35.8778,182800.0
2012-03-07 14:30:00,47.99,48.12,47.8,48.12,87500.0,35.8853,35.9825,35.7432,35.9825,87500.0
2012-03-07 15:00:00,48.12,48.45,48.11,48.44,151400.0,35.9825,36.2293,35.975,36.2218,151400.0
2012-03-07 15:30:00,48.43,48.64,48.4,48.43,480800.0,36.2143,36.3713,36.1919,36.2143,480800.0
2012-03-08 09:30:00,48.95,49.23,48.48,48.48,291700.0,36.6032,36.8125,36.2517,36.2517,291700.0
2012-03-08 10:00:00,48.49,48.81,48.12,48.62,381500.0,36.2592,36.4985,35.9825,36.3564,381500.0
2012-03-08 10:30:00,48.62,49.82,48.62,49.81,261400.0,36.3564,37.2537,36.3564,37.2462,261400.0
2012-03-08 11:00:00,49.78,50.1,49.58,49.78,291100.0,37.2238,37.4631,37.0742,37.2238,291100.0
2012-03-08 11:30:00,49.76,49.91,49.74,49.79,155300.0,37.2088,37.321,37.1939,37.2313,155300.0
2012-03-08 12:00:00,49.79,49.82,49.74,49.79,91000.0,37.2313,37.2537,37.1939,37.2313,91000.0
2012-03-08 12:30:00,49.79,49.87,49.74,49.75,97000.0,37.2313,37.2911,37.1939,37.2014,97000.0
2012-03-08 13:00:00,49.75,49.87,49.62,49.81,135800.0,37.2014,37.2911,37.1042,37.2462,135800.0
2012-03-08 13:30:00,49.8,49.9,49.78,49.81,70500.0,37.2388,37.3135,37.2238,37.2462,70500.0
2012-03-08 14:00:00,49.8,49.8,49.45,49.65,112900.0,37.2388,37.2388,36.977,37.1266,112900.0
2012-03-08 14:30:00,49.65,49.85,49.6,49.85,76600.0,37.1266,37.2761,37.0892,37.2761,76600.0
2012-03-08 15:00:00,49.84,49.84,49.67,49.67,123800.0,37.2687,37.2687,37.1415,37.1415,123800.0
2012-03-08 15:30:00,49.67,49.67,49.37,49.5,450500.0,37.1415,37.1415,36.9172,37.0144,450500.0
2012-03-09 09:30:00,49.48,49.97,49.15,49.83,197500.0,36.9995,37.3659,36.7527,37.2612,197500.0
2012-03-09 10:00:00,49.81,50.53,49.75,50.4,254700.0,37.2462,37.7846,37.2014,37.6874,254700.0
2012-03-09 10:30:00,50.44,50.75,50.37,50.64,146000.0,37.7173,37.9491,37.665,37.8669,146000.0
2012-03-09 11:00:00,50.64,50.77,50.5,50.64,117500.0,37.8669,37.9641,37.7622,37.8669,117500.0
2012-03-09 11:30:00,50.64,50.9,50.58,50.83,110100.0,37.8669,38.0613,37.822,38.009,110100.0
2012-03-09 12:00:00,50.83,50.84,50.49,50.49,94600.0,38.009,38.0164,37.7547,37.7547,94600.0
2012-03-09 12:30:00,50.49,50.64,50.45,50.51,70600.0,37.7547,37.8669,37.7248,37.7697,70600.0
2012-03-09 13:00:00,50.5,50.69,50.47,50.48,87100.0,37.7622,37.9043,37.7398,37.7472,87100.0
2012-03-09 13:30:00,50.48,50.97,50.48,50.89,138000.0,37.7472,38.1136,37.7472,38.0538,138000.0
2012-03-09 14:00:00,50.9,51.1,50.9,50.95,162000.0,38.0613,38.2109,38.0613,38.0987,162000.0
2012-03-09 14:30:00,50.95,51.14,50.9,50.96,185300.0,38.0987,38.2408,38.0613,38.1062,185300.0
2012-03-09 15:00:00,50.97,51.08,50.56,50.58,142900.0,38.1136,38.1959,37.8071,37.822,142900.0
2012-03-09 15:30:00,50.58,50.96,50.56,50.8,452000.0,37.822,38.1062,37.8071,37.9865,452000.0
2012-03-12 09:30:00,50.67,51.9,50.5,51.33,379900.0,37.8893,38.8091,37.7622,38.3828,379900.0
2012-03-12 10:00:00,51.28,51.4,51.09,51.18,120200.0,38.3454,38.4352,38.2034,38.2707,120200.0
2012-03-12 10:30:00,51.18,51.18,50.87,51.01,117600.0,38.2707,38.2707,38.0389,38.1436,117600.0
2012-03-12 11:00:00,51.0,51.0,50.35,50.53,178300.0,38.1361,38.1361,37.65,37.7846,178300.0
2012-03-12 11:30:00,50.53,50.66,50.46,50.48,102800.0,37.7846,37.8818,37.7323,37.7472,102800.0
2012-03-12 12:00:00,50.5,50.76,50.44,50.67,95500.0,37.7622,37.9566,37.7173,37.8893,95500.0
2012-03-12 12:30:00,50.66,50.73,50.61,50.73,116700.0,37.8818,37.9342,37.8444,37.9342,116700.0
2012-03-12 13:00:00,50.72,50.74,50.53,50.54,73800.0,37.9267,37.9417,37.7846,37.7921,73800.0
2012-03-12 13:30:00,50.53,50.79,50.53,50.71,100100.0,37.7846,37.979,37.7846,37.9192,100100.0
2012-03-12 14:00:00,50.7,50.95,50.7,50.83,76900.0,37.9117,38.0987,37.9117,38.009,76900.0
2012-03-12 14:30:00,50.82,50.85,50.7,50.85,58500.0,38.0015,38.0239,37.9117,38.0239,58500.0
2012-03-12 15:00:00,50.84,50.85,50.69,50.74,65400.0,38.0164,38.0239,37.9043,37.9417,65400.0
2012-03-12 15:30:00,50.75,50.79,50.56,50.76,295700.0,37.9491,37.979,37.8071,37.9566,295700.0
2012-03-13 09:30:00,51.2,51.34,50.61,50.64,134600.0,38.2856,38.3903,37.8444,37.8669,134600.0
2012-03-13 10:00:00,50.62,51.16,50.4,51.09,152300.0,37.8519,38.2557,37.6874,38.2034,152300.0
2012-03-13 10:30:00,51.11,51.25,51.07,51.09,111800.0,38.2183,38.323,38.1884,38.2034,111800.0
2012-03-13 11:00:00,51.08,51.31,50.97,51.3,337900.0,38.1959,38.3679,38.1136,38.3604,337900.0
2012-03-13 11:30:00,51.29,51.57,51.22,51.33,232500.0,38.3529,38.5623,38.3006,38.3828,232500.0
2012-03-13 12:00:00,51.33,51.5,51.3,51.38,100500.0,38.3828,38.51,38.3604,38.4202,100500.0
2012-03-13 12:30:00,51.39,51.43,51.31,51.37,83800.0,38.4277,38.4576,38.3679,38.4127,83800.0
2012-03-13 13:00:00,51.36,51.5,51.3,51.3,77900.0,38.4053,38.51,38.3604,38.3604,77900.0
2012-03-13 13:30:00,51.31,51.31,51.11,51.17,81200.0,38.3679,38.3679,38.2183,38.2632,81200.0
2012-03-13 14:00:00,51.17,51.4,51.01,51.38,205800.0,38.2632,38.4352,38.1436,38.4202,205800.0
2012-03-13 14:30:00,51.38,51.39,51.07,51.07,184900.0,38.4202,38.4277,38.1884,38.1884,184900.0
2012-03-13 15:00:00,51.09,51.66,51.04,51.48,190900.0,38.2034,38.6296,38.166,38.495,190900.0
2012-03-13 15:30:00,51.49,51.64,51.36,51.6,309200.0,38.5025,38.6146,38.4053,38.5847,309200.0
2012-03-14 09:30:00,51.5,52.13,51.5,51.82,233300.0,38.51,38.9811,38.51,38.7492,233300.0
2012-03-14 10:00:00,51.82,52.08,51.75,51.8,129000.0,38.7492,38.9437,38.6969,38.7343,129000.0
2012-03-14 10:30:00,51.81,51.85,51.58,51.59,185500.0,38.7418,38.7717,38.5698,38.5773,185500.0
2012-03-14 11:00:00,51.61,51.85,51.61,51.85,104800.0,38.5922,38.7717,38.5922,38.7717,104800.0
2012-03-14 11:30:00,51.84,51.85,51.65,51.71,91700.0,38.7642,38.7717,38.6221,38.667,91700.0
2012-03-14 12:00:00,51.71,51.79,51.58,51.6,101600.0,38.667,38.7268,38.5698,38.5847,101600.0
2012-03-14 12:30:00,51.58,52.01,51.58,51.9,139600.0,38.5698,38.8913,38.5698,38.8091,139600.0
2012-03-14 13:00:00,51.9,52.06,51.8,52.0,95200.0,38.8091,38.9287,38.7343,38.8838,95200.0
2012-03-14 13:30:00,51.98,52.0,51.77,51.89,193600.0,38.8689,38.8838,38.7119,38.8016,193600.0
2012-03-14 14:00:00,51.88,52.0,51.8,51.93,102600.0,38.7941,38.8838,38.7343,38.8315,102600.0
2012-03-14 14:30:00,51.92,53.83,51.91,53.5,995000.0,38.824,40.2523,38.8165,40.0055,995000.0
2012-03-14 15:00:00,53.5,54.1,53.26,53.79,1785000.0,40.0055,40.4541,39.826,40.2223,1785000.0
2012-03-14 15:30:00,53.8,53.8,53.18,53.51,837500.0,40.2298,40.2298,39.7662,40.013,837500.0
2012-03-15 09:30:00,53.63,53.87,52.73,52.81,699400.0,40.1027,40.2822,39.4297,39.4895,699400.0
2012-03-15 10:00:00,52.8,53.0,52.3,52.92,358000.0,39.4821,39.6316,39.1082,39.5718,358000.0
2012-03-15 10:30:00,52.93,53.12,52.75,52.98,282700.0,39.5793,39.7213,39.4447,39.6167,282700.0
2012-03-15 11:00:00,52.99,53.0,52.88,52.98,245200.0,39.6241,39.6316,39.5419,39.6167,245200.0
2012-03-15 11:30:00,52.99,53.19,52.95,53.07,177600.0,39.6241,39.7737,39.5942,39.684,177600.0
2012-03-15 12:00:00,53.07,53.25,52.95,53.07,147800.0,39.684,39.8185,39.5942,39.684,147800.0
2012-03-15 12:30:00,53.08,53.15,52.96,53.1,125900.0,39.6914,39.7438,39.6017,39.7064,125900.0
2012-03-15 13:00:00,53.09,53.1,52.87,52.96,106100.0,39.6989,39.7064,39.5344,39.6017,106100.0
2012-03-15 13:30:00,52.94,53.0,52.92,52.96,139000.0,39.5867,39.6316,39.5718,39.6017,139000.0
2012-03-15 14:00:00,52.95,53.05,52.85,52.98,133200.0,39.5942,39.669,39.5194,39.6167,133200.0
2012-03-15 14:30:00,52.99,53.07,52.96,53.03,122900.0,39.6241,39.684,39.6017,39.654,122900.0
2012-03-15 15:00:00,53.02,53.03,52.8,52.86,168700.0,39.6466,39.654,39.4821,39.5269,168700.0
2012-03-15 15:30:00,52.86,52.95,52.7,52.87,339600.0,39.5269,39.5942,39.4073,39.5344,339600.0
2012-03-16 09:30:00,52.83,53.07,52.11,52.23,508400.0,39.5045,39.684,38.9661,39.0558,508400.0
2012-03-16 10:00:00,52.25,52.4,51.97,52.05,265200.0,39.0708,39.1829,38.8614,38.9212,265200.0
2012-03-16 10:30:00,52.06,52.45,51.95,52.38,149800.0,38.9287,39.2203,38.8465,39.168,149800.0
2012-03-16 11:00:00,52.39,52.49,52.12,52.13,134000.0,39.1755,39.2502,38.9736,38.9811,134000.0
2012-03-16 11:30:00,52.11,52.25,51.97,52.21,136300.0,38.9661,39.0708,38.8614,39.0409,136300.0
2012-03-16 12:00:00,52.21,52.54,52.07,52.42,210000.0,39.0409,39.2876,38.9362,39.1979,210000.0
2012-03-16 12:30:00,52.43,52.47,52.2,52.24,89100.0,39.2054,39.2353,39.0334,39.0633,89100.0
2012-03-16 13:00:00,52.25,52.7,52.25,52.38,140900.0,39.0708,39.4073,39.0708,39.168,140900.0
2012-03-16 13:30:00,52.38,52.6,52.38,52.54,107800.0,39.168,39.3325,39.168,39.2876,107800.0
2012-03-16 14:00:00,52.54,52.54,52.31,52.38,165500.0,39.2876,39.2876,39.1156,39.168,165500.0
2012-03-16 14:30:00,52.38,52.52,52.36,52.4,97200.0,39.168,39.2727,39.153,39.1829,97200.0
2012-03-16 15:00:00,52.39,52.48,52.3,52.44,219300.0,39.1755,39.2428,39.1082,39.2129,219300.0
2012-03-16 15:30:00,52.44,52.51,52.36,52.47,427800.0,39.2129,39.2652,39.153,39.2353,427800.0
2012-03-19 09:30:00,52.39,52.48,52.04,52.41,262200.0,39.1755,39.2428,38.9138,39.1904,262200.0
2012-03-19 10:00:00,52.42,52.43,52.14,52.22,191300.0,39.1979,39.2054,38.9885,39.0483,191300.0
2012-03-19 10:30:00,52.22,52.33,52.18,52.21,135200.0,39.0483,39.1306,39.0184,39.0409,135200.0
2012-03-19 11:00:00,52.2,52.22,51.87,51.88,114500.0,39.0334,39.0483,38.7866,38.7941,114500.0
2012-03-19 11:30:00,51.89,52.41,51.88,52.35,135600.0,38.8016,39.1904,38.7941,39.1456,135600.0
2012-03-19 12:00:00,52.33,52.52,52.31,52.49,92000.0,39.1306,39.2727,39.1156,39.2502,92000.0
2012-03-19 12:30:00,52.51,52.59,52.46,52.54,53700.0,39.2652,39.325,39.2278,39.2876,53700.0
2012-03-19 13:00:00,52.54,52.6,52.41,52.5,60800.0,39.2876,39.3325,39.1904,39.2577,60800.0
2012-03-19 13:30:00,52.51,52.52,52.43,52.46,67400.0,39.2652,39.2727,39.2054,39.2278,67400.0
2012-03-19 14:00:00,52.48,52.52,52.41,52.45,132000.0,39.2428,39.2727,39.1904,39.2203,132000.0
2012-03-19 14:30:00,52.45,52.54,52.44,52.53,104300.0,39.2203,39.2876,39.2129,39.2802,104300.0
2012-03-19 15:00:00,52.51,52.52,52.11,52.29,238100.0,39.2652,39.2727,38.9661,39.1007,238100.0
2012-03-19 15:30:00,52.28,52.36,51.99,52.12,548400.0,39.0932,39.153,38.8764,38.9736,548400.0
2012-03-20 09:30:00,52.1,52.34,51.5,51.94,471000.0,38.9586,39.1381,38.51,38.839,471000.0
2012-03-20 10:00:00,51.93,52.74,51.93,52.62,389500.0,38.8315,39.4372,38.8315,39.3475,389500.0
2012-03-20 10:30:00,52.63,52.97,52.41,52.74,224700.0,39.3549,39.6092,39.1904,39.4372,224700.0
2012-03-20 11:00:00,52.74,52.93,52.72,52.77,117700.0,39.4372,39.5793,39.4222,39.4596,117700.0
2012-03-20 11:30:00,52.77,52.85,52.53,52.62,144700.0,39.4596,39.5194,39.2802,39.3475,144700.0
2012-03-20 12:00:00,52.61,52.61,52.08,52.16,167400.0,39.34,39.34,38.9437,39.0035,167400.0
2012-03-20 12:30:00,52.16,52.6,52.04,52.55,79700.0,39.0035,39.3325,38.9138,39.2951,79700.0
2012-03-20 13:00:00,52.57,52.77,52.51,52.64,89000.0,39.3101,39.4596,39.2652,39.3624,89000.0
2012-03-20 13:30:00,52.62,52.7,52.55,52.66,74100.0,39.3475,39.4073,39.2951,39.3774,74100.0
2012-03-20 14:00:00,52.67,52.88,52.6,52.82,102500.0,39.3848,39.5419,39.3325,39.497,102500.0
2012-03-20 14:30:00,52.83,53.19,52.81,53.12,170300.0,39.5045,39.7737,39.4895,39.7213,170300.0
2012-03-20 15:00:00,53.13,53.25,53.13,53.17,144900.0,39.7288,39.8185,39.7288,39.7587,144900.0
2012-03-20 15:30:00,53.16,53.21,52.8,52.89,322000.0,39.7512,39.7886,39.4821,39.5494,322000.0
2012-03-21 09:30:00,52.93,53.13,52.51,52.65,181500.0,39.5793,39.7288,39.2652,39.3699,181500.0
2012-03-21 10:00:00,52.64,52.73,52.23,52.53,114600.0,39.3624,39.4297,39.0558,39.2802,114600.0
2012-03-21 10:30:00,52.55,52.68,52.52,52.6,120000.0,39.2951,39.3923,39.2727,39.3325,120000.0
2012-03-21 11:00:00,52.58,52.8,52.49,52.76,69800.0,39.3175,39.4821,39.2502,39.4521,69800.0
2012-03-21 11:30:00,52.75,52.98,52.75,52.75,65500.0,39.4447,39.6167,39.4447,39.4447,65500.0
2012-03-21 12:00:00,52.75,52.75,52.58,52.64,77900.0,39.4447,39.4447,39.3175,39.3624,77900.0
2012-03-21 12:30:00,52.64,52.75,52.59,52.66,84600.0,39.3624,39.4447,39.325,39.3774,84600.0
2012-03-21 13:00:00,52.67,52.73,52.6,52.66,77700.0,39.3848,39.4297,39.3325,39.3774,77700.0
2012-03-21 13:30:00,52.65,52.66,52.38,52.44,119100.0,39.3699,39.3774,39.168,39.2129,119100.0
2012-03-21 14:00:00,52.45,52.59,52.4,52.58,108200.0,39.2203,39.325,39.1829,39.3175,108200.0
2012-03-21 14:30:00,52.56,52.67,52.54,52.57,85200.0,39.3026,39.3848,39.2876,39.3101,85200.0
2012-03-21 15:00:00,52.57,52.59,52.52,52.55,91800.0,39.3101,39.325,39.2727,39.2951,91800.0
2012-03-21 15:30:00,52.55,52.55,52.22,52.29,360400.0,39.2951,39.2951,39.0483,39.1007,360400.0
2012-03-22 09:30:00,52.0,52.92,51.83,52.91,151700.0,38.8838,39.5718,38.7567,39.5643,151700.0
2012-03-22 10:00:00,52.9,53.11,52.45,52.63,108500.0,39.5568,39.7139,39.2203,39.3549,108500.0
2012-03-22 10:30:00,52.65,52.65,52.13,52.15,55600.0,39.3699,39.3699,38.9811,38.996,55600.0
2012-03-22 11:00:00,52.15,52.45,52.1,52.36,120800.0,38.996,39.2203,38.9586,39.153,120800.0
2012-03-22 11:30:00,52.35,52.47,52.2,52.22,67200.0,39.1456,39.2353,39.0334,39.0483,67200.0
2012-03-22 12:00:00,52.22,52.37,52.17,52.3,66400.0,39.0483,39.1605,39.011,39.1082,66400.0
2012-03-22 12:30:00,52.3,52.36,52.19,52.36,64400.0,39.1082,39.153,39.0259,39.153,64400.0
2012-03-22 13:00:00,52.36,52.36,52.14,52.14,69000.0,39.153,39.153,38.9885,38.9885,69000.0
2012-03-22 13:30:00,52.15,52.16,51.71,51.82,133800.0,38.996,39.0035,38.667,38.7492,133800.0
2012-03-22 14:00:00,51.82,51.93,51.7,51.92,115000.0,38.7492,38.8315,38.6595,38.824,115000.0
2012-03-22 14:30:00,51.91,51.94,51.72,51.72,82900.0,38.8165,38.839,38.6745,38.6745,82900.0
2012-03-22 15:00:00,51.71,51.85,51.54,51.85,148600.0,38.667,38.7717,38.5399,38.7717,148600.0
2012-03-22 15:30:00,51.85,52.12,51.82,51.96,231600.0,38.7717,38.9736,38.7492,38.8539,231600.0
2012-03-23 09:30:00,52.01,52.03,50.9,50.98,249700.0,38.8913,38.9063,38.0613,38.1211,249700.0
2012-03-23 10:00:00,51.0,51.1,50.46,50.64,318800.0,38.1361,38.2109,37.7323,37.8669,318800.0
2012-03-23 10:30:00,50.64,51.0,50.64,50.96,157000.0,37.8669,38.1361,37.8669,38.1062,157000.0
2012-03-23 11:00:00,50.97,51.13,50.93,51.13,114000.0,38.1136,38.2333,38.0837,38.2333,114000.0
2012-03-23 11:30:00,51.15,51.33,51.07,51.25,68400.0,38.2482,38.3828,38.1884,38.323,68400.0
2012-03-23 12:00:00,51.26,51.27,51.0,51.08,80200.0,38.3305,38.338,38.1361,38.1959,80200.0
2012-03-23 12:30:00,51.09,51.23,51.07,51.19,57300.0,38.2034,38.3081,38.1884,38.2782,57300.0
2012-03-23 13:00:00,51.19,51.24,51.17,51.2,89200.0,38.2782,38.3155,38.2632,38.2856,89200.0
2012-03-23 13:30:00,51.21,51.25,51.03,51.08,184700.0,38.2931,38.323,38.1585,38.1959,184700.0
2012-03-23 14:00:00,51.1,51.33,51.07,51.33,50100.0,38.2109,38.3828,38.1884,38.3828,50100.0
2012-03-23 14:30:00,51.33,51.34,51.0,51.06,121900.0,38.3828,38.3903,38.1361,38.1809,121900.0
2012-03-23 15:00:00,51.08,51.28,51.05,51.17,146900.0,38.1959,38.3454,38.1735,38.2632,146900.0
2012-03-23 15:30:00,51.18,51.24,51.15,51.21,340600.0,38.2707,38.3155,38.2482,38.2931,340600.0
2012-03-26 09:30:00,51.72,51.92,51.38,51.41,191500.0,38.6745,38.824,38.4202,38.4427,191500.0
2012-03-26 10:00:00,51.41,51.52,51.22,51.28,165700.0,38.4427,38.5249,38.3006,38.3454,165700.0
2012-03-26 10:30:00,51.27,51.31,51.07,51.13,128600.0,38.338,38.3679,38.1884,38.2333,128600.0
2012-03-26 11:00:00,51.13,51.53,50.98,51.51,130700.0,38.2333,38.5324,38.1211,38.5174,130700.0
2012-03-26 11:30:00,51.53,51.78,51.45,51.66,82100.0,38.5324,38.7193,38.4726,38.6296,82100.0
2012-03-26 12:00:00,51.69,51.72,51.39,51.49,81300.0,38.652,38.6745,38.4277,38.5025,81300.0
2012-03-26 12:30:00,51.48,51.48,51.28,51.44,78200.0,38.495,38.495,38.3454,38.4651,78200.0
2012-03-26 13:00:00,51.44,51.45,51.36,51.4,56300.0,38.4651,38.4726,38.4053,38.4352,56300.0
2012-03-26 13:30:00,51.41,51.46,51.36,51.43,172300.0,38.4427,38.48,38.4053,38.4576,172300.0
2012-03-26 14:00:00,51.43,51.44,51.26,51.29,117400.0,38.4576,38.4651,38.3305,38.3529,117400.0
2012-03-26 14:30:00,51.29,51.41,51.12,51.3,230400.0,38.3529,38.4427,38.2258,38.3604,230400.0
2012-03-26 15:00:00,51.3,51.34,51.12,51.15,231900.0,38.3604,38.3903,38.2258,38.2482,231900.0
2012-03-26 15:30:00,51.14,51.28,51.1,51.19,371300.0,38.2408,38.3454,38.2109,38.2782,371300.0
2012-03-27 09:30:00,51.32,52.03,51.31,51.8,301400.0,38.3754,38.9063,38.3679,38.7343,301400.0
2012-03-27 10:00:00,51.8,51.93,51.57,51.78,166100.0,38.7343,38.8315,38.5623,38.7193,166100.0
2012-03-27 10:30:00,51.78,51.78,51.54,51.7,86700.0,38.7193,38.7193,38.5399,38.6595,86700.0
2012-03-27 11:00:00,51.68,51.85,51.6,51.63,92600.0,38.6446,38.7717,38.5847,38.6072,92600.0
2012-03-27 11:30:00,51.64,51.79,51.63,51.76,63600.0,38.6146,38.7268,38.6072,38.7044,63600.0
2012-03-27 12:00:00,51.77,51.84,51.75,51.8,53900.0,38.7119,38.7642,38.6969,38.7343,53900.0
2012-03-27 12:30:00,51.78,51.9,51.73,51.88,46000.0,38.7193,38.8091,38.6819,38.7941,46000.0
2012-03-27 13:00:00,51.87,51.9,51.65,51.79,58900.0,38.7866,38.8091,38.6221,38.7268,58900.0
2012-03-27 13:30:00,51.79,51.8,51.58,51.62,156700.0,38.7268,38.7343,38.5698,38.5997,156700.0
2012-03-27 14:00:00,51.64,51.71,51.41,51.49,86300.0,38.6146,38.667,38.4427,38.5025,86300.0
2012-03-27 14:30:00,51.49,51.49,51.21,51.22,104000.0,38.5025,38.5025,38.2931,38.3006,104000.0
2012-03-27 15:00:00,51.22,51.34,51.12,51.16,113900.0,38.3006,38.3903,38.2258,38.2557,113900.0
2012-03-27 15:30:00,51.15,51.22,51.01,51.11,282900.0,38.2482,38.3006,38.1436,38.2183,282900.0
2012-03-28 09:30:00,51.0,51.07,50.03,50.06,274700.0,38.1361,38.1884,37.4107,37.4332,274700.0
2012-03-28 10:00:00,50.06,50.43,49.8,49.82,249800.0,37.4332,37.7098,37.2388,37.2537,249800.0
2012-03-28 10:30:00,49.83,49.83,49.5,49.57,240100.0,37.2612,37.2612,37.0144,37.0668,240100.0
2012-03-28 11:00:00,49.59,49.7,49.46,49.52,159800.0,37.0817,37.164,36.9845,37.0294,159800.0
2012-03-28 11:30:00,49.52,49.52,48.92,49.1,181700.0,37.0294,37.0294,36.5807,36.7153,181700.0
2012-03-28 12:00:00,49.12,49.28,49.02,49.23,152100.0,36.7303,36.8499,36.6555,36.8125,152100.0
2012-03-28 12:30:00,49.23,49.31,49.09,49.18,232900.0,36.8125,36.8723,36.7078,36.7751,232900.0
2012-03-28 13:00:00,49.16,49.29,49.13,49.28,97500.0,36.7602,36.8574,36.7378,36.8499,97500.0
2012-03-28 13:30:00,49.29,49.32,49.18,49.32,128500.0,36.8574,36.8798,36.7751,36.8798,128500.0
2012-03-28 14:00:00,49.33,49.34,49.09,49.24,142300.0,36.8873,36.8948,36.7078,36.82,142300.0
2012-03-28 14:30:00,49.24,49.5,49.24,49.43,157300.0,36.82,37.0144,36.82,36.9621,157300.0
2012-03-28 15:00:00,49.43,49.61,49.36,49.43,198700.0,36.9621,37.0967,36.9097,36.9621,198700.0
2012-03-28 15:30:00,49.43,49.67,49.43,49.55,312200.0,36.9621,37.1415,36.9621,37.0518,312200.0
2012-03-29 09:30:00,49.24,49.64,49.23,49.34,248400.0,36.82,37.1191,36.8125,36.8948,248400.0
2012-03-29 10:00:00,49.34,49.45,49.17,49.37,131200.0,36.8948,36.977,36.7677,36.9172,131200.0
2012-03-29 10:30:00,49.36,49.47,49.35,49.42,126900.0,36.9097,36.992,36.9023,36.9546,126900.0
2012-03-29 11:00:00,49.42,49.62,49.35,49.36,154200.0,36.9546,37.1042,36.9023,36.9097,154200.0
2012-03-29 11:30:00,49.37,49.44,49.16,49.19,113700.0,36.9172,36.9696,36.7602,36.7826,113700.0
2012-03-29 12:00:00,49.19,49.4,49.18,49.32,61000.0,36.7826,36.9396,36.7751,36.8798,61000.0
2012-03-29 12:30:00,49.3,49.46,49.16,49.45,116200.0,36.8649,36.9845,36.7602,36.977,116200.0
2012-03-29 13:00:00,49.44,49.5,49.41,49.48,63900.0,36.9696,37.0144,36.9471,36.9995,63900.0
2012-03-29 13:30:00,49.48,49.54,49.41,49.47,72500.0,36.9995,37.0443,36.9471,36.992,72500.0
2012-03-29 14:00:00,49.47,49.6,49.46,49.59,112700.0,36.992,37.0892,36.9845,37.0817,112700.0
2012-03-29 14:30:00,49.6,49.61,49.55,49.56,113300.0,37.0892,37.0967,37.0518,37.0593,113300.0
2012-03-29 15:00:00,49.57,49.77,49.47,49.68,197600.0,37.0668,37.2163,36.992,37.149,197600.0
2012-03-29 15:30:00,49.68,49.89,49.64,49.74,349200.0,37.149,37.3061,37.1191,37.1939,349200.0
2012-03-30 09:30:00,50.05,50.53,49.91,50.03,286500.0,37.4257,37.7846,37.321,37.4107,286500.0
2012-03-30 10:00:00,50.03,50.08,49.78,49.88,108100.0,37.4107,37.4481,37.2238,37.2986,108100.0
2012-03-30 10:30:00,49.89,49.89,49.44,49.51,105600.0,37.3061,37.3061,36.9696,37.0219,105600.0
2012-03-30 11:00:00,49.52,49.96,49.47,49.89,80200.0,37.0294,37.3584,36.992,37.3061,80200.0
2012-03-30 11:30:00,49.89,50.0,49.82,49.86,72400.0,37.3061,37.3883,37.2537,37.2836,72400.0
2012-03-30 12:00:00,49.85,49.96,49.77,49.84,71500.0,37.2761,37.3584,37.2163,37.2687,71500.0
2012-03-30 12:30:00,49.84,49.88,49.73,49.73,45100.0,37.2687,37.2986,37.1864,37.1864,45100.0
2012-03-30 13:00:00,49.74,49.95,49.71,49.88,55700.0,37.1939,37.3509,37.1715,37.2986,55700.0
2012-03-30 13:30:00,49.88,49.95,49.85,49.89,100100.0,37.2986,37.3509,37.2761,37.3061,100100.0
2012-03-30 14:00:00,49.9,50.0,49.9,49.92,115000.0,37.3135,37.3883,37.3135,37.3285,115000.0
2012-03-30 14:30:00,49.93,49.97,49.71,49.71,91100.0,37.336,37.3659,37.1715,37.1715,91100.0
2012-03-30 15:00:00,49.72,49.84,49.72,49.78,111100.0,37.1789,37.2687,37.1789,37.2238,111100.0
2012-03-30 15:30:00,49.78,49.9,49.6,49.62,390500.0,37.2238,37.3135,37.0892,37.1042,390500.0
2012-04-02 09:30:00,50.84,51.41,50.52,50.99,496200.0,38.0164,38.4427,37.7771,38.1286,496200.0
2012-04-02 10:00:00,51.02,51.52,50.97,51.52,175900.0,38.151,38.5249,38.1136,38.5249,175900.0
2012-04-02 10:30:00,51.53,51.65,51.35,51.51,156700.0,38.5324,38.6221,38.3978,38.5174,156700.0
2012-04-02 11:00:00,51.51,51.53,51.2,51.39,149000.0,38.5174,38.5324,38.2856,38.4277,149000.0
2012-04-02 11:30:00,51.38,51.7,51.33,51.64,136300.0,38.4202,38.6595,38.3828,38.6146,136300.0
2012-04-02 12:00:00,51.64,51.8,51.6,51.73,137500.0,38.6146,38.7343,38.5847,38.6819,137500.0
2012-04-02 12:30:00,51.72,51.84,51.69,51.83,99500.0,38.6745,38.7642,38.652,38.7567,99500.0
2012-04-02 13:00:00,51.83,51.94,51.82,51.87,87800.0,38.7567,38.839,38.7492,38.7866,87800.0
2012-04-02 13:30:00,51.86,51.9,51.82,51.87,89100.0,38.7792,38.8091,38.7492,38.7866,89100.0
2012-04-02 14:00:00,51.87,51.9,51.76,51.87,247100.0,38.7866,38.8091,38.7044,38.7866,247100.0
2012-04-02 14:30:00,51.86,52.11,51.8,52.03,147700.0,38.7792,38.9661,38.7343,38.9063,147700.0
2012-04-02 15:00:00,52.03,52.2,52.02,52.03,189600.0,38.9063,39.0334,38.8988,38.9063,189600.0
2012-04-02 15:30:00,52.03,52.03,51.61,51.63,479100.0,38.9063,38.9063,38.5922,38.6072,479100.0
2012-04-03 09:30:00,51.4,52.87,51.4,52.48,331900.0,38.4352,39.5344,38.4352,39.2428,331900.0
2012-04-03 10:00:00,52.48,52.52,52.19,52.31,211300.0,39.2428,39.2727,39.0259,39.1156,211300.0
2012-04-03 10:30:00,52.32,52.42,52.11,52.16,99700.0,39.1231,39.1979,38.9661,39.0035,99700.0
2012-04-03 11:00:00,52.17,52.24,51.79,51.79,120000.0,39.011,39.0633,38.7268,38.7268,120000.0
2012-04-03 11:30:00,51.79,51.91,51.62,51.9,106700.0,38.7268,38.8165,38.5997,38.8091,106700.0
2012-04-03 12:00:00,51.89,51.91,51.55,51.7,77700.0,38.8016,38.8165,38.5473,38.6595,77700.0
2012-04-03 12:30:00,51.7,51.77,51.61,51.73,50400.0,38.6595,38.7119,38.5922,38.6819,50400.0
2012-04-03 13:00:00,51.73,51.75,51.52,51.61,65300.0,38.6819,38.6969,38.5249,38.5922,65300.0
2012-04-03 13:30:00,51.6,51.64,51.47,51.53,90600.0,38.5847,38.6146,38.4875,38.5324,90600.0
2012-04-03 14:00:00,51.56,51.56,51.2,51.3,111200.0,38.5548,38.5548,38.2856,38.3604,111200.0
2012-04-03 14:30:00,51.29,51.32,51.0,51.06,146500.0,38.3529,38.3754,38.1361,38.1809,146500.0
2012-04-03 15:00:00,51.07,51.34,51.02,51.09,165900.0,38.1884,38.3903,38.151,38.2034,165900.0
2012-04-03 15:30:00,51.08,51.21,51.04,51.17,243200.0,38.1959,38.2931,38.166,38.2632,243200.0
2012-04-04 09:30:00,50.8,51.04,50.73,50.96,141300.0,37.9865,38.166,37.9342,38.1062,141300.0
2012-04-04 10:00:00,50.96,51.09,50.57,50.6,136900.0,38.1062,38.2034,37.8145,37.837,136900.0
2012-04-04 10:30:00,50.58,50.7,50.41,50.43,54500.0,37.822,37.9117,37.6949,37.7098,54500.0
2012-04-04 11:00:00,50.42,50.71,50.4,50.61,67600.0,37.7024,37.9192,37.6874,37.8444,67600.0
2012-04-04 11:30:00,50.62,50.83,50.61,50.67,64800.0,37.8519,38.009,37.8444,37.8893,64800.0
2012-04-04 12:00:00,50.67,50.74,50.48,50.52,49400.0,37.8893,37.9417,37.7472,37.7771,49400.0
2012-04-04 12:30:00,50.5,50.53,50.32,50.4,59100.0,37.7622,37.7846,37.6276,37.6874,59100.0
2012-04-04 13:00:00,50.4,50.43,50.2,50.22,76200.0,37.6874,37.7098,37.5379,37.5528,76200.0
2012-04-04 13:30:00,50.21,50.46,50.2,50.44,69600.0,37.5453,37.7323,37.5379,37.7173,69600.0
2012-04-04 14:00:00,50.45,50.61,50.43,50.44,84800.0,37.7248,37.8444,37.7098,37.7173,84800.0
2012-04-04 14:30:00,50.45,50.77,50.4,50.71,120500.0,37.7248,37.9641,37.6874,37.9192,120500.0
2012-04-04 15:00:00,50.71,50.91,50.68,50.84,133400.0,37.9192,38.0688,37.8968,38.0164,133400.0
2012-04-04 15:30:00,50.84,51.0,50.68,50.71,261200.0,38.0164,38.1361,37.8968,37.9192,261200.0
2012-04-05 09:30:00,50.67,51.15,50.33,50.75,101600.0,37.8893,38.2482,37.6351,37.9491,101600.0
2012-04-05 10:00:00,50.77,50.92,50.47,50.52,55300.0,37.9641,38.0763,37.7398,37.7771,55300.0
2012-04-05 10:30:00,50.53,50.73,50.45,50.69,71300.0,37.7846,37.9342,37.7248,37.9043,71300.0
2012-04-05 11:00:00,50.7,50.78,50.53,50.61,70300.0,37.9117,37.9716,37.7846,37.8444,70300.0
2012-04-05 11:30:00,50.6,50.64,50.41,50.52,65100.0,37.837,37.8669,37.6949,37.7771,65100.0
2012-04-05 12:00:00,50.52,50.55,50.37,50.51,37900.0,37.7771,37.7996,37.665,37.7697,37900.0
2012-04-05 12:30:00,50.51,50.54,50.34,50.4,33100.0,37.7697,37.7921,37.6425,37.6874,33100.0
2012-04-05 13:00:00,50.4,50.42,50.26,50.31,41400.0,37.6874,37.7024,37.5827,37.6201,41400.0
2012-04-05 13:30:00,50.3,50.3,50.0,50.07,105700.0,37.6126,37.6126,37.3883,37.4407,105700.0
2012-04-05 14:00:00,50.08,50.22,50.02,50.09,75500.0,37.4481,37.5528,37.4033,37.4556,75500.0
2012-04-05 14:30:00,50.09,50.15,50.01,50.14,57600.0,37.4556,37.5005,37.3958,37.493,57600.0
2012-04-05 15:00:00,50.15,50.15,49.74,49.8,309800.0,37.5005,37.5005,37.1939,37.2388,309800.0
2012-04-05 15:30:00,49.8,50.09,49.79,49.93,348100.0,37.2388,37.4556,37.2313,37.336,348100.0
2012-04-09 09:30:00,49.1,49.1,48.52,48.65,165500.0,36.7153,36.7153,36.2816,36.3788,165500.0
2012-04-09 10:00:00,48.65,49.08,48.65,48.87,144900.0,36.3788,36.7004,36.3788,36.5433,144900.0
2012-04-09 10:30:00,48.87,48.96,48.76,48.85,121200.0,36.5433,36.6106,36.4611,36.5284,121200.0
2012-04-09 11:00:00,48.86,48.86,48.62,48.62,73500.0,36.5359,36.5359,36.3564,36.3564,73500.0
2012-04-09 11:30:00,48.63,48.83,48.6,48.82,44300.0,36.3639,36.5134,36.3414,36.5059,44300.0
2012-04-09 12:00:00,48.82,48.88,48.67,48.88,71700.0,36.5059,36.5508,36.3938,36.5508,71700.0
2012-04-09 12:30:00,48.88,48.94,48.78,48.81,39900.0,36.5508,36.5957,36.476,36.4985,39900.0
2012-04-09 13:00:00,48.81,48.88,48.71,48.76,37400.0,36.4985,36.5508,36.4237,36.4611,37400.0
2012-04-09 13:30:00,48.76,48.89,48.76,48.87,41600.0,36.4611,36.5583,36.4611,36.5433,41600.0
2012-04-09 14:00:00,48.88,48.88,48.79,48.83,35700.0,36.5508,36.5508,36.4835,36.5134,35700.0
2012-04-09 14:30:00,48.84,48.95,48.82,48.91,62300.0,36.5209,36.6032,36.5059,36.5732,62300.0
2012-04-09 15:00:00,48.92,49.11,48.92,48.99,112000.0,36.5807,36.7228,36.5807,36.6331,112000.0
2012-04-09 15:30:00,48.99,49.01,48.88,48.93,324400.0,36.6331,36.648,36.5508,36.5882,324400.0
2012-04-10 09:30:00,48.73,49.0,48.26,48.28,215400.0,36.4386,36.6405,36.0872,36.1022,215400.0
2012-04-10 10:00:00,48.26,48.28,47.48,47.68,254800.0,36.0872,36.1022,35.5039,35.6535,254800.0
2012-04-10 10:30:00,47.67,47.76,47.43,47.51,152200.0,35.646,35.7133,35.4665,35.5264,152200.0
2012-04-10 11:00:00,47.5,47.53,47.3,47.44,137700.0,35.5189,35.5413,35.3693,35.474,137700.0
2012-04-10 11:30:00,47.44,47.46,46.81,46.86,208800.0,35.474,35.489,35.0029,35.0403,208800.0
2012-04-10 12:00:00,46.86,47.01,46.75,46.96,165700.0,35.0403,35.1525,34.9581,35.1151,165700.0
2012-04-10 12:30:00,46.98,47.1,46.93,47.1,110500.0,35.1301,35.2198,35.0927,35.2198,110500.0
2012-04-10 13:00:00,47.1,47.23,46.85,47.05,233700.0,35.2198,35.317,35.0328,35.1824,233700.0
2012-04-10 13:30:00,47.06,47.42,46.95,47.41,123600.0,35.1899,35.4591,35.1076,35.4516,123600.0
2012-04-10 14:00:00,47.4,47.46,47.14,47.23,87200.0,35.4441,35.489,35.2497,35.317,87200.0
2012-04-10 14:30:00,47.23,47.25,46.96,46.99,105800.0,35.317,35.332,35.1151,35.1375,105800.0
2012-04-10 15:00:00,46.99,47.15,46.86,47.1,177400.0,35.1375,35.2572,35.0403,35.2198,177400.0
2012-04-10 15:30:00,47.1,47.39,47.08,47.08,439700.0,35.2198,35.4366,35.2048,35.2048,439700.0
2012-04-11 09:30:00,47.72,48.2,47.63,48.05,232400.0,35.6834,36.0423,35.6161,35.9302,232400.0
2012-04-11 10:00:00,48.05,48.08,47.5,47.6,154400.0,35.9302,35.9526,35.5189,35.5937,154400.0
2012-04-11 10:30:00,47.6,47.7,47.34,47.43,111100.0,35.5937,35.6684,35.3993,35.4665,111100.0
2012-04-11 11:00:00,47.43,47.5,47.23,47.37,93800.0,35.4665,35.5189,35.317,35.4217,93800.0
2012-04-11 11:30:00,47.37,47.42,47.26,47.31,67500.0,35.4217,35.4591,35.3394,35.3768,67500.0
2012-04-11 12:00:00,47.31,47.38,47.31,47.36,76000.0,35.3768,35.4292,35.3768,35.4142,76000.0
2012-04-11 12:30:00,47.37,47.72,47.35,47.71,81500.0,35.4217,35.6834,35.4067,35.6759,81500.0
2012-04-11 13:00:00,47.72,47.72,47.53,47.55,64100.0,35.6834,35.6834,35.5413,35.5563,64100.0
2012-04-11 13:30:00,47.55,47.78,47.5,47.73,69100.0,35.5563,35.7283,35.5189,35.6909,69100.0
2012-04-11 14:00:00,47.72,47.76,47.62,47.73,54300.0,35.6834,35.7133,35.6086,35.6909,54300.0
2012-04-11 14:30:00,47.72,47.76,47.56,47.64,64500.0,35.6834,35.7133,35.5638,35.6236,64500.0
2012-04-11 15:00:00,47.64,47.66,47.52,47.62,97600.0,35.6236,35.6385,35.5338,35.6086,97600.0
2012-04-11 15:30:00,47.61,47.62,47.44,47.45,256500.0,35.6011,35.6086,35.474,35.4815,256500.0
2012-04-12 09:30:00,47.47,47.81,47.42,47.8,145100.0,35.4965,35.7507,35.4591,35.7432,145100.0
2012-04-12 10:00:00,47.8,48.08,47.79,48.07,130500.0,35.7432,35.9526,35.7357,35.9451,130500.0
2012-04-12 10:30:00,48.08,48.25,48.07,48.13,83000.0,35.9526,36.0797,35.9451,35.99,83000.0
2012-04-12 11:00:00,48.15,48.24,48.1,48.12,70600.0,36.0049,36.0722,35.9676,35.9825,70600.0
2012-04-12 11:30:00,48.13,48.19,48.01,48.18,65200.0,35.99,36.0349,35.9003,36.0274,65200.0
2012-04-12 12:00:00,48.18,48.26,48.15,48.21,48900.0,36.0274,36.0872,36.0049,36.0498,48900.0
2012-04-12 12:30:00,48.21,48.39,48.21,48.32,35700.0,36.0498,36.1844,36.0498,36.1321,35700.0
2012-04-12 13:00:00,48.32,48.42,48.27,48.38,82100.0,36.1321,36.2068,36.0947,36.1769,82100.0
2012-04-12 13:30:00,48.38,48.41,48.2,48.21,59600.0,36.1769,36.1994,36.0423,36.0498,59600.0
2012-04-12 14:00:00,48.21,48.25,48.17,48.18,60000.0,36.0498,36.0797,36.0199,36.0274,60000.0
2012-04-12 14:30:00,48.19,48.27,48.15,48.25,70800.0,36.0349,36.0947,36.0049,36.0797,70800.0
2012-04-12 15:00:00,48.24,48.26,48.19,48.2,106500.0,36.0722,36.0872,36.0349,36.0423,106500.0
2012-04-12 15:30:00,48.21,48.31,48.12,48.17,283100.0,36.0498,36.1246,35.9825,36.0199,283100.0
2012-04-13 09:30:00,47.76,48.43,47.76,48.21,120500.0,35.7133,36.2143,35.7133,36.0498,120500.0
2012-04-13 10:00:00,48.2,48.22,47.7,47.74,117400.0,36.0423,36.0573,35.6684,35.6984,117400.0
2012-04-13 10:30:00,47.73,47.73,47.38,47.55,130000.0,35.6909,35.6909,35.4292,35.5563,130000.0
2012-04-13 11:00:00,47.54,47.66,47.45,47.49,81300.0,35.5488,35.6385,35.4815,35.5114,81300.0
2012-04-13 11:30:00,47.48,47.6,47.45,47.49,75400.0,35.5039,35.5937,35.4815,35.5114,75400.0
2012-04-13 12:00:00,47.5,47.5,47.39,47.41,84900.0,35.5189,35.5189,35.4366,35.4516,84900.0
2012-04-13 12:30:00,47.41,47.56,47.41,47.49,100500.0,35.4516,35.5638,35.4516,35.5114,100500.0
2012-04-13 13:00:00,47.48,47.58,47.38,47.4,101200.0,35.5039,35.5787,35.4292,35.4441,101200.0
2012-04-13 13:30:00,47.42,47.49,47.26,47.3,123500.0,35.4591,35.5114,35.3394,35.3693,123500.0
2012-04-13 14:00:00,47.31,47.32,47.17,47.25,151500.0,35.3768,35.3843,35.2721,35.332,151500.0
2012-04-13 14:30:00,47.25,47.36,47.17,47.18,145900.0,35.332,35.4142,35.2721,35.2796,145900.0
2012-04-13 15:00:00,47.18,47.3,47.09,47.22,259600.0,35.2796,35.3693,35.2123,35.3095,259600.0
2012-04-13 15:30:00,47.22,47.36,47.06,47.15,563000.0,35.3095,35.4142,35.1899,35.2572,563000.0
2012-04-16 09:30:00,47.59,47.74,46.6,46.85,367600.0,35.5862,35.6984,34.8459,35.0328,367600.0
2012-04-16 10:00:00,46.84,47.09,46.21,46.51,450600.0,35.0254,35.2123,34.5543,34.7786,450600.0
2012-04-16 10:30:00,46.52,46.69,46.44,46.65,154900.0,34.7861,34.9132,34.7263,34.8833,154900.0
2012-04-16 11:00:00,46.65,46.69,46.43,46.5,156300.0,34.8833,34.9132,34.7188,34.7711,156300.0
2012-04-16 11:30:00,46.5,46.56,46.26,46.26,208500.0,34.7711,34.816,34.5917,34.5917,208500.0
2012-04-16 12:00:00,46.26,46.35,46.04,46.06,246500.0,34.5917,34.659,34.4272,34.4421,246500.0
2012-04-16 12:30:00,46.06,46.29,46.01,46.29,133100.0,34.4421,34.6141,34.4047,34.6141,133100.0
2012-04-16 13:00:00,46.28,46.44,46.25,46.37,162900.0,34.6066,34.7263,34.5842,34.6739,162900.0
2012-04-16 13:30:00,46.35,46.73,46.34,46.73,115400.0,34.659,34.9431,34.6515,34.9431,115400.0
2012-04-16 14:00:00,46.73,46.84,46.66,46.82,98100.0,34.9431,35.0254,34.8908,35.0104,98100.0
2012-04-16 14:30:00,46.82,47.06,46.82,46.94,145800.0,35.0104,35.1899,35.0104,35.1001,145800.0
2012-04-16 15:00:00,46.94,46.97,46.72,46.73,148000.0,35.1001,35.1226,34.9356,34.9431,148000.0
2012-04-16 15:30:00,46.73,46.84,46.67,46.78,442600.0,34.9431,35.0254,34.8982,34.9805,442600.0
2012-04-17 09:30:00,47.25,48.0,47.18,47.61,188600.0,35.332,35.8928,35.2796,35.6011,188600.0
2012-04-17 10:00:00,47.6,48.06,47.56,47.91,175900.0,35.5937,35.9376,35.5638,35.8255,175900.0
2012-04-17 10:30:00,47.92,48.08,47.86,48.02,110000.0,35.833,35.9526,35.7881,35.9077,110000.0
2012-04-17 11:00:00,48.04,48.24,48.04,48.12,205100.0,35.9227,36.0722,35.9227,35.9825,205100.0
2012-04-17 11:30:00,48.14,48.27,48.07,48.13,120800.0,35.9975,36.0947,35.9451,35.99,120800.0
2012-04-17 12:00:00,48.13,48.2,48.07,48.15,106800.0,35.99,36.0423,35.9451,36.0049,106800.0
2012-04-17 12:30:00,48.16,48.18,48.07,48.13,93500.0,36.0124,36.0274,35.9451,35.99,93500.0
2012-04-17 13:00:00,48.12,48.3,48.08,48.28,79200.0,35.9825,36.1171,35.9526,36.1022,79200.0
2012-04-17 13:30:00,48.27,48.48,48.25,48.45,135800.0,36.0947,36.2517,36.0797,36.2293,135800.0
2012-04-17 14:00:00,48.46,48.71,48.44,48.7,135800.0,36.2367,36.4237,36.2218,36.4162,135800.0
2012-04-17 14:30:00,48.71,48.71,48.62,48.67,95500.0,36.4237,36.4237,36.3564,36.3938,95500.0
2012-04-17 15:00:00,48.66,48.71,48.56,48.67,163600.0,36.3863,36.4237,36.3115,36.3938,163600.0
2012-04-17 15:30:00,48.66,48.67,48.41,48.41,465300.0,36.3863,36.3938,36.1994,36.1994,465300.0
2012-04-18 09:30:00,48.06,48.17,47.49,47.83,291300.0,35.9376,36.0199,35.5114,35.7657,291300.0
2012-04-18 10:00:00,47.84,47.97,47.75,47.86,350900.0,35.7731,35.8703,35.7058,35.7881,350900.0
2012-04-18 10:30:00,47.86,47.94,47.81,47.87,96900.0,35.7881,35.8479,35.7507,35.7956,96900.0
2012-04-18 11:00:00,47.87,47.91,47.59,47.69,117100.0,35.7956,35.8255,35.5862,35.661,117100.0
2012-04-18 11:30:00,47.69,47.88,47.61,47.88,53500.0,35.661,35.803,35.6011,35.803,53500.0
2012-04-18 12:00:00,47.89,48.19,47.87,48.07,94800.0,35.8105,36.0349,35.7956,35.9451,94800.0
2012-04-18 12:30:00,48.05,48.11,47.99,48.02,44300.0,35.9302,35.975,35.8853,35.9077,44300.0
2012-04-18 13:00:00,48.01,48.09,47.98,48.0,28400.0,35.9003,35.9601,35.8778,35.8928,28400.0
2012-04-18 13:30:00,48.0,48.04,47.84,47.9,46500.0,35.8928,35.9227,35.7731,35.818,46500.0
2012-04-18 14:00:00,47.89,48.19,47.85,48.17,67700.0,35.8105,36.0349,35.7806,36.0199,67700.0
2012-04-18 14:30:00,48.17,48.27,48.12,48.14,57200.0,36.0199,36.0947,35.9825,35.9975,57200.0
2012-04-18 15:00:00,48.13,48.25,48.11,48.16,81500.0,35.99,36.0797,35.975,36.0124,81500.0
2012-04-18 15:30:00,48.15,48.19,47.96,48.01,240300.0,36.0049,36.0349,35.8629,35.9003,240300.0
2012-04-19 09:30:00,47.99,48.51,47.77,48.48,149400.0,35.8853,36.2741,35.7208,36.2517,149400.0
2012-04-19 10:00:00,48.47,48.48,47.98,48.46,140000.0,36.2442,36.2517,35.8778,36.2367,140000.0
2012-04-19 10:30:00,48.47,49.16,48.47,48.94,243700.0,36.2442,36.7602,36.2442,36.5957,243700.0
2012-04-19 11:00:00,48.92,49.0,48.76,48.83,148400.0,36.5807,36.6405,36.4611,36.5134,148400.0
2012-04-19 11:30:00,48.83,48.86,48.56,48.86,64200.0,36.5134,36.5359,36.3115,36.5359,64200.0
2012-04-19 12:00:00,48.83,48.83,48.43,48.55,121000.0,36.5134,36.5134,36.2143,36.304,121000.0
2012-04-19 12:30:00,48.52,48.64,48.49,48.56,79200.0,36.2816,36.3713,36.2592,36.3115,79200.0
2012-04-19 13:00:00,48.56,48.62,48.41,48.53,63300.0,36.3115,36.3564,36.1994,36.2891,63300.0
2012-04-19 13:30:00,48.53,48.66,48.45,48.48,60600.0,36.2891,36.3863,36.2293,36.2517,60600.0
2012-04-19 14:00:00,48.46,48.56,48.32,48.32,84000.0,36.2367,36.3115,36.1321,36.1321,84000.0
2012-04-19 14:30:00,48.34,48.35,48.1,48.12,98200.0,36.147,36.1545,35.9676,35.9825,98200.0
2012-04-19 15:00:00,48.11,48.33,48.06,48.31,184600.0,35.975,36.1395,35.9376,36.1246,184600.0
2012-04-19 15:30:00,48.31,48.42,48.21,48.26,306200.0,36.1246,36.2068,36.0498,36.0872,306200.0
2012-04-20 09:30:00,48.64,49.0,48.45,48.93,325500.0,36.3713,36.6405,36.2293,36.5882,325500.0
2012-04-20 10:00:00,48.97,49.12,48.76,49.11,147700.0,36.6181,36.7303,36.4611,36.7228,147700.0
2012-04-20 10:30:00,49.11,49.29,49.04,49.2,147700.0,36.7228,36.8574,36.6705,36.7901,147700.0
2012-04-20 11:00:00,49.19,49.19,48.96,49.08,78000.0,36.7826,36.7826,36.6106,36.7004,78000.0
2012-04-20 11:30:00,49.07,49.3,49.05,49.29,75000.0,36.6929,36.8649,36.6779,36.8574,75000.0
2012-04-20 12:00:00,49.29,49.68,49.29,49.67,88900.0,36.8574,37.149,36.8574,37.1415,88900.0
2012-04-20 12:30:00,49.67,49.68,49.41,49.47,131800.0,37.1415,37.149,36.9471,36.992,131800.0
2012-04-20 13:00:00,49.46,49.5,49.23,49.24,167000.0,36.9845,37.0144,36.8125,36.82,167000.0
2012-04-20 13:30:00,49.23,49.24,49.05,49.16,110900.0,36.8125,36.82,36.6779,36.7602,110900.0
2012-04-20 14:00:00,49.16,49.57,49.1,49.54,126800.0,36.7602,37.0668,36.7153,37.0443,126800.0
2012-04-20 14:30:00,49.55,49.61,49.33,49.33,155900.0,37.0518,37.0967,36.8873,36.8873,155900.0
2012-04-20 15:00:00,49.33,49.34,49.1,49.22,165000.0,36.8873,36.8948,36.7153,36.8051,165000.0
2012-04-20 15:30:00,49.21,49.27,49.0,49.03,305300.0,36.7976,36.8424,36.6405,36.663,305300.0
2012-04-23 09:30:00,48.35,48.6,47.94,48.18,175000.0,36.1545,36.3414,35.8479,36.0274,175000.0
2012-04-23 10:00:00,48.17,48.23,47.97,48.03,198300.0,36.0199,36.0648,35.8703,35.9152,198300.0
2012-04-23 10:30:00,48.01,48.16,47.66,47.66,171100.0,35.9003,36.0124,35.6385,35.6385,171100.0
2012-04-23 11:00:00,47.67,47.82,47.61,47.7,130100.0,35.646,35.7582,35.6011,35.6684,130100.0
2012-04-23 11:30:00,47.69,47.81,47.58,47.8,82700.0,35.661,35.7507,35.5787,35.7432,82700.0
2012-04-23 12:00:00,47.79,48.02,47.76,48.0,67700.0,35.7357,35.9077,35.7133,35.8928,67700.0
2012-04-23 12:30:00,47.99,48.02,47.78,47.8,53900.0,35.8853,35.9077,35.7283,35.7432,53900.0
2012-04-23 13:00:00,47.8,47.84,47.67,47.7,73600.0,35.7432,35.7731,35.646,35.6684,73600.0
2012-04-23 13:30:00,47.71,47.8,47.56,47.62,67700.0,35.6759,35.7432,35.5638,35.6086,67700.0
2012-04-23 14:00:00,47.63,47.84,47.5,47.84,103700.0,35.6161,35.7731,35.5189,35.7731,103700.0
2012-04-23 14:30:00,47.84,47.91,47.62,47.63,76800.0,35.7731,35.8255,35.6086,35.6161,76800.0
2012-04-23 15:00:00,47.62,47.84,47.62,47.83,105600.0,35.6086,35.7731,35.6086,35.7657,105600.0
2012-04-23 15:30:00,47.83,47.88,47.71,47.8,315700.0,35.7657,35.803,35.6759,35.7432,315700.0
2012-04-24 09:30:00,47.64,47.8,46.98,47.26,213400.0,35.6236,35.7432,35.1301,35.3394,213400.0
2012-04-24 10:00:00,47.21,47.42,47.11,47.25,183400.0,35.302,35.4591,35.2273,35.332,183400.0
2012-04-24 10:30:00,47.26,47.6,47.25,47.33,152100.0,35.3394,35.5937,35.332,35.3918,152100.0
2012-04-24 11:00:00,47.34,47.5,47.34,47.45,160600.0,35.3993,35.5189,35.3993,35.4815,160600.0
2012-04-24 11:30:00,47.45,47.66,47.33,47.64,115700.0,35.4815,35.6385,35.3918,35.6236,115700.0
2012-04-24 12:00:00,47.65,47.85,47.59,47.71,95800.0,35.6311,35.7806,35.5862,35.6759,95800.0
2012-04-24 12:30:00,47.72,47.77,47.4,47.44,106200.0,35.6834,35.7208,35.4441,35.474,106200.0
2012-04-24 13:00:00,47.44,47.72,47.4,47.68,133500.0,35.474,35.6834,35.4441,35.6535,133500.0
2012-04-24 13:30:00,47.66,47.76,47.55,47.56,149700.0,35.6385,35.7133,35.5563,35.5638,149700.0
2012-04-24 14:00:00,47.56,47.72,47.47,47.53,190800.0,35.5638,35.6834,35.4965,35.5413,190800.0
2012-04-24 14:30:00,47.54,47.62,47.43,47.53,144900.0,35.5488,35.6086,35.4665,35.5413,144900.0
2012-04-24 15:00:00,47.54,47.65,47.42,47.63,190700.0,35.5488,35.6311,35.4591,35.6161,190700.0
2012-04-24 15:30:00,47.63,47.81,47.61,47.78,297500.0,35.6161,35.7507,35.6011,35.7283,297500.0
2012-04-25 09:30:00,48.44,48.97,48.44,48.88,163500.0,36.2218,36.6181,36.2218,36.5508,163500.0
2012-04-25 10:00:00,48.89,48.91,48.57,48.69,164500.0,36.5583,36.5732,36.319,36.4087,164500.0
2012-04-25 10:30:00,48.69,48.78,48.59,48.59,70700.0,36.4087,36.476,36.334,36.334,70700.0
2012-04-25 11:00:00,48.59,48.61,48.4,48.61,110800.0,36.334,36.3489,36.1919,36.3489,110800.0
2012-04-25 11:30:00,48.6,48.63,48.32,48.4,58800.0,36.3414,36.3639,36.1321,36.1919,58800.0
2012-04-25 12:00:00,48.41,48.48,48.33,48.42,283400.0,36.1994,36.2517,36.1395,36.2068,283400.0
2012-04-25 12:30:00,48.41,48.58,48.31,48.57,78100.0,36.1994,36.3265,36.1246,36.319,78100.0
2012-04-25 13:00:00,48.57,48.88,48.51,48.87,194100.0,36.319,36.5508,36.2741,36.5433,194100.0
2012-04-25 13:30:00,48.87,48.88,48.76,48.79,86800.0,36.5433,36.5508,36.4611,36.4835,86800.0
2012-04-25 14:00:00,48.77,48.91,48.65,48.9,190200.0,36.4686,36.5732,36.3788,36.5658,190200.0
2012-04-25 14:30:00,48.93,48.93,48.66,48.8,94400.0,36.5882,36.5882,36.3863,36.491,94400.0
2012-04-25 15:00:00,48.8,48.82,48.69,48.75,110200.0,36.491,36.5059,36.4087,36.4536,110200.0
2012-04-25 15:30:00,48.76,48.92,48.7,48.88,256800.0,36.4611,36.5807,36.4162,36.5508,256800.0
2012-04-26 09:30:00,48.9,50.54,48.9,50.51,408100.0,36.5658,37.7921,36.5658,37.7697,408100.0
2012-04-26 10:00:00,50.51,50.75,49.86,49.93,207800.0,37.7697,37.9491,37.2836,37.336,207800.0
2012-04-26 10:30:00,49.92,50.29,49.85,50.25,159400.0,37.3285,37.6052,37.2761,37.5752,159400.0
2012-04-26 11:00:00,50.25,50.26,49.83,50.06,140900.0,37.5752,37.5827,37.2612,37.4332,140900.0
2012-04-26 11:30:00,50.06,50.22,49.93,50.12,167700.0,37.4332,37.5528,37.336,37.478,167700.0
2012-04-26 12:00:00,50.14,50.24,50.0,50.19,83300.0,37.493,37.5678,37.3883,37.5304,83300.0
2012-04-26 12:30:00,50.18,50.18,49.99,50.07,81400.0,37.5229,37.5229,37.3808,37.4407,81400.0
2012-04-26 13:00:00,50.08,50.2,49.93,50.17,101200.0,37.4481,37.5379,37.336,37.5154,101200.0
2012-04-26 13:30:00,50.17,50.52,50.11,50.5,94200.0,37.5154,37.7771,37.4706,37.7622,94200.0
2012-04-26 14:00:00,50.49,50.8,50.48,50.71,174500.0,37.7547,37.9865,37.7472,37.9192,174500.0
2012-04-26 14:30:00,50.71,50.73,50.58,50.69,84800.0,37.9192,37.9342,37.822,37.9043,84800.0
2012-04-26 15:00:00,50.68,50.81,50.64,50.79,154900.0,37.8968,37.994,37.8669,37.979,154900.0
2012-04-26 15:30:00,50.79,50.8,50.4,50.49,334000.0,37.979,37.9865,37.6874,37.7547,334000.0
2012-04-27 09:30:00,50.6,50.64,49.88,50.58,168500.0,37.837,37.8669,37.2986,37.822,168500.0
2012-04-27 10:00:00,50.57,50.57,50.07,50.47,276600.0,37.8145,37.8145,37.4407,37.7398,276600.0
2012-04-27 10:30:00,50.47,50.8,50.33,50.73,168700.0,37.7398,37.9865,37.6351,37.9342,168700.0
2012-04-27 11:00:00,50.73,51.0,50.65,50.81,171700.0,37.9342,38.1361,37.8744,37.994,171700.0
2012-04-27 11:30:00,50.8,51.0,50.79,50.99,128400.0,37.9865,38.1361,37.979,38.1286,128400.0
2012-04-27 12:00:00,50.98,51.02,50.79,50.86,75300.0,38.1211,38.151,37.979,38.0314,75300.0
2012-04-27 12:30:00,50.87,51.17,50.85,51.16,64100.0,38.0389,38.2632,38.0239,38.2557,64100.0
2012-04-27 13:00:00,51.15,51.19,50.97,51.13,144300.0,38.2482,38.2782,38.1136,38.2333,144300.0
2012-04-27 13:30:00,51.14,51.3,51.05,51.05,110200.0,38.2408,38.3604,38.1735,38.1735,110200.0
2012-04-27 14:00:00,51.05,51.11,50.93,50.93,49300.0,38.1735,38.2183,38.0837,38.0837,49300.0
2012-04-27 14:30:00,50.92,50.99,50.77,50.97,64000.0,38.0763,38.1286,37.9641,38.1136,64000.0
2012-04-27 15:00:00,50.97,51.06,50.81,50.81,100400.0,38.1136,38.1809,37.994,37.994,100400.0
2012-04-27 15:30:00,50.82,50.93,50.72,50.89,405500.0,38.0015,38.0837,37.9267,38.0538,405500.0
2012-04-30 09:30:00,50.84,50.91,50.13,50.25,308100.0,38.0164,38.0688,37.4855,37.5752,308100.0
2012-04-30 10:00:00,50.26,50.69,50.19,50.38,171600.0,37.5827,37.9043,37.5304,37.6725,171600.0
2012-04-30 10:30:00,50.37,50.37,49.9,49.99,199000.0,37.665,37.665,37.3135,37.3808,199000.0
2012-04-30 11:00:00,50.01,50.27,49.98,50.2,120200.0,37.3958,37.5902,37.3734,37.5379,120200.0
2012-04-30 11:30:00,50.22,50.28,50.02,50.15,105200.0,37.5528,37.5977,37.4033,37.5005,105200.0
2012-04-30 12:00:00,50.16,50.2,50.1,50.12,60100.0,37.508,37.5379,37.4631,37.478,60100.0
2012-04-30 12:30:00,50.12,50.19,50.04,50.05,68800.0,37.478,37.5304,37.4182,37.4257,68800.0
2012-04-30 13:00:00,50.05,50.05,49.78,49.81,64300.0,37.4257,37.4257,37.2238,37.2462,64300.0
2012-04-30 13:30:00,49.83,49.97,49.8,49.97,84600.0,37.2612,37.3659,37.2388,37.3659,84600.0
2012-04-30 14:00:00,49.97,50.05,49.89,50.05,89700.0,37.3659,37.4257,37.3061,37.4257,89700.0
2012-04-30 14:30:00,50.05,50.11,49.92,50.01,138900.0,37.4257,37.4706,37.3285,37.3958,138900.0
2012-04-30 15:00:00,50.0,50.06,49.97,50.01,113100.0,37.3883,37.4332,37.3659,37.3958,113100.0
2012-04-30 15:30:00,50.01,50.18,50.0,50.16,627400.0,37.3958,37.5229,37.3883,37.508,627400.0
2012-05-01 09:30:00,52.08,52.94,52.0,52.8,1066800.0,38.9437,39.5867,38.8838,39.4821,1066800.0
2012-05-01 10:00:00,52.8,53.5,52.8,53.25,557900.0,39.4821,40.0055,39.4821,39.8185,557900.0
2012-05-01 10:30:00,53.25,53.36,52.89,52.98,332800.0,39.8185,39.9008,39.5494,39.6167,332800.0
2012-05-01 11:00:00,52.96,53.0,52.8,52.86,263100.0,39.6017,39.6316,39.4821,39.5269,263100.0
2012-05-01 11:30:00,52.85,53.05,52.82,53.0,240600.0,39.5194,39.669,39.497,39.6316,240600.0
2012-05-01 12:00:00,53.0,53.02,52.87,53.02,102200.0,39.6316,39.6466,39.5344,39.6466,102200.0
2012-05-01 12:30:00,53.02,53.14,52.98,53.04,108000.0,39.6466,39.7363,39.6167,39.6615,108000.0
2012-05-01 13:00:00,53.04,53.26,53.02,53.08,98100.0,39.6615,39.826,39.6466,39.6914,98100.0
2012-05-01 13:30:00,53.08,53.17,53.07,53.12,76100.0,39.6914,39.7587,39.684,39.7213,76100.0
2012-05-01 14:00:00,53.11,53.19,52.97,53.06,147800.0,39.7139,39.7737,39.6092,39.6765,147800.0
2012-05-01 14:30:00,53.08,53.1,52.93,52.99,226800.0,39.6914,39.7064,39.5793,39.6241,226800.0
2012-05-01 15:00:00,52.98,53.1,52.81,52.96,349900.0,39.6167,39.7064,39.4895,39.6017,349900.0
2012-05-01 15:30:00,52.98,53.06,52.9,53.03,593400.0,39.6167,39.6765,39.5568,39.654,593400.0
2012-05-02 09:30:00,53.32,54.05,53.0,53.64,556700.0,39.8709,40.4168,39.6316,40.1102,556700.0
2012-05-02 10:00:00,53.65,53.85,52.87,52.89,267300.0,40.1177,40.2672,39.5344,39.5494,267300.0
2012-05-02 10:30:00,52.87,53.45,52.68,53.25,215700.0,39.5344,39.9681,39.3923,39.8185,215700.0
2012-05-02 11:00:00,53.25,53.35,52.91,53.34,134400.0,39.8185,39.8933,39.5643,39.8858,134400.0
2012-05-02 11:30:00,53.32,53.48,52.99,53.0,208200.0,39.8709,39.9905,39.6241,39.6316,208200.0
2012-05-02 12:00:00,53.0,53.22,52.97,53.11,108500.0,39.6316,39.7961,39.6092,39.7139,108500.0
2012-05-02 12:30:00,53.11,53.25,52.99,53.2,148500.0,39.7139,39.8185,39.6241,39.7812,148500.0
2012-05-02 13:00:00,53.2,53.32,53.15,53.3,110600.0,39.7812,39.8709,39.7438,39.8559,110600.0
2012-05-02 13:30:00,53.3,53.48,53.23,53.43,117500.0,39.8559,39.9905,39.8036,39.9531,117500.0
2012-05-02 14:00:00,53.42,53.42,53.1,53.15,180700.0,39.9457,39.9457,39.7064,39.7438,180700.0
2012-05-02 14:30:00,53.16,53.25,53.05,53.13,177500.0,39.7512,39.8185,39.669,39.7288,177500.0
2012-05-02 15:00:00,53.12,53.2,52.94,53.14,200300.0,39.7213,39.7812,39.5867,39.7363,200300.0
2012-05-02 15:30:00,53.15,53.41,53.14,53.3,386400.0,39.7438,39.9382,39.7363,39.8559,386400.0
2012-05-03 09:30:00,53.17,53.28,52.03,52.59,621100.0,39.7587,39.841,38.9063,39.325,621100.0
2012-05-03 10:00:00,52.6,52.78,52.44,52.77,329900.0,39.3325,39.4671,39.2129,39.4596,329900.0
2012-05-03 10:30:00,52.77,53.04,52.66,52.87,144100.0,39.4596,39.6615,39.3774,39.5344,144100.0
2012-05-03 11:00:00,52.87,52.98,52.5,52.5,89900.0,39.5344,39.6167,39.2577,39.2577,89900.0
2012-05-03 11:30:00,52.51,52.55,52.45,52.5,130900.0,39.2652,39.2951,39.2203,39.2577,130900.0
2012-05-03 12:00:00,52.5,52.6,52.36,52.6,217700.0,39.2577,39.3325,39.153,39.3325,217700.0
2012-05-03 12:30:00,52.59,52.59,52.34,52.4,88700.0,39.325,39.325,39.1381,39.1829,88700.0
2012-05-03 13:00:00,52.4,52.51,52.37,52.48,193400.0,39.1829,39.2652,39.1605,39.2428,193400.0
2012-05-03 13:30:00,52.49,52.49,52.18,52.35,295800.0,39.2502,39.2502,39.0184,39.1456,295800.0
2012-05-03 14:00:00,52.36,52.45,52.32,52.35,179100.0,39.153,39.2203,39.1231,39.1456,179100.0
2012-05-03 14:30:00,52.35,52.38,52.05,52.13,197300.0,39.1456,39.168,38.9212,38.9811,197300.0
2012-05-03 15:00:00,52.13,52.44,52.13,52.29,164800.0,38.9811,39.2129,38.9811,39.1007,164800.0
2012-05-03 15:30:00,52.28,52.5,52.19,52.5,372700.0,39.0932,39.2577,39.0259,39.2577,372700.0
2012-05-04 09:30:00,52.08,52.27,51.59,52.01,191600.0,38.9437,39.0857,38.5773,38.8913,191600.0
2012-05-04 10:00:00,52.01,52.35,51.78,52.09,162300.0,38.8913,39.1456,38.7193,38.9511,162300.0
2012-05-04 10:30:00,52.09,52.11,51.56,51.99,167000.0,38.9511,38.9661,38.5548,38.8764,167000.0
2012-05-04 11:00:00,52.0,52.09,51.44,51.5,173800.0,38.8838,38.9511,38.4651,38.51,173800.0
2012-05-04 11:30:00,51.54,51.61,51.29,51.36,165000.0,38.5399,38.5922,38.3529,38.4053,165000.0
2012-05-04 12:00:00,51.36,51.48,51.31,51.39,74700.0,38.4053,38.495,38.3679,38.4277,74700.0
2012-05-04 12:30:00,51.4,51.42,50.94,51.15,151800.0,38.4352,38.4501,38.0912,38.2482,151800.0
2012-05-04 13:00:00,51.12,51.38,51.02,51.11,187700.0,38.2258,38.4202,38.151,38.2183,187700.0
2012-05-04 13:30:00,51.11,51.15,50.96,51.08,124400.0,38.2183,38.2482,38.1062,38.1959,124400.0
2012-05-04 14:00:00,51.07,51.1,50.85,50.85,147900.0,38.1884,38.2109,38.0239,38.0239,147900.0
2012-05-04 14:30:00,50.85,50.88,50.59,50.72,172800.0,38.0239,38.0463,37.8295,37.9267,172800.0
2012-05-04 15:00:00,50.73,50.76,50.5,50.5,313700.0,37.9342,37.9566,37.7622,37.7622,313700.0
2012-05-04 15:30:00,50.51,50.7,50.48,50.52,517900.0,37.7697,37.9117,37.7472,37.7771,517900.0
2012-05-07 09:30:00,50.41,50.41,49.37,49.52,399800.0,37.6949,37.6949,36.9172,37.0294,399800.0
2012-05-07 10:00:00,49.53,49.96,49.49,49.56,220500.0,37.0369,37.3584,37.0069,37.0593,220500.0
2012-05-07 10:30:00,49.56,49.7,49.44,49.61,204600.0,37.0593,37.164,36.9696,37.0967,204600.0
2012-05-07 11:00:00,49.6,49.72,49.44,49.5,212800.0,37.0892,37.1789,36.9696,37.0144,212800.0
2012-05-07 11:30:00,49.5,49.59,49.14,49.43,174500.0,37.0144,37.0817,36.7452,36.9621,174500.0
2012-05-07 12:00:00,49.43,49.52,49.22,49.39,188200.0,36.9621,37.0294,36.8051,36.9322,188200.0
2012-05-07 12:30:00,49.41,49.58,49.37,49.46,209100.0,36.9471,37.0742,36.9172,36.9845,209100.0
2012-05-07 13:00:00,49.46,49.6,49.32,49.36,109000.0,36.9845,37.0892,36.8798,36.9097,109000.0
2012-05-07 13:30:00,49.35,49.45,49.2,49.24,124000.0,36.9023,36.977,36.7901,36.82,124000.0
2012-05-07 14:00:00,49.24,49.33,48.92,48.96,248000.0,36.82,36.8873,36.5807,36.6106,248000.0
2012-05-07 14:30:00,48.95,49.16,48.88,48.95,176000.0,36.6032,36.7602,36.5508,36.6032,176000.0
2012-05-07 15:00:00,48.95,49.05,48.72,48.97,399900.0,36.6032,36.6779,36.4312,36.6181,399900.0
2012-05-07 15:30:00,48.97,49.23,48.88,48.97,574500.0,36.6181,36.8125,36.5508,36.6181,574500.0
2012-05-08 09:30:00,47.34,47.87,46.82,47.44,862700.0,35.3993,35.7956,35.0104,35.474,862700.0
2012-05-08 10:00:00,47.44,47.54,46.29,46.59,830300.0,35.474,35.5488,34.6141,34.8384,830300.0
2012-05-08 10:30:00,46.6,46.6,45.43,45.53,685900.0,34.8459,34.8459,33.971,34.0458,685900.0
2012-05-08 11:00:00,45.55,46.08,45.19,46.05,580800.0,34.0607,34.4571,33.7916,34.4346,580800.0
2012-05-08 11:30:00,46.05,46.46,45.97,46.08,272900.0,34.4346,34.7412,34.3748,34.4571,272900.0
2012-05-08 12:00:00,46.1,46.32,46.09,46.18,128400.0,34.472,34.6365,34.4645,34.5318,128400.0
2012-05-08 12:30:00,46.17,46.19,45.77,45.91,113200.0,34.5244,34.5393,34.2253,34.3299,113200.0
2012-05-08 13:00:00,45.91,46.32,45.9,46.29,96900.0,34.3299,34.6365,34.3225,34.6141,96900.0
2012-05-08 13:30:00,46.3,46.55,46.27,46.43,112500.0,34.6216,34.8085,34.5991,34.7188,112500.0
2012-05-08 14:00:00,46.43,46.55,46.09,46.27,145400.0,34.7188,34.8085,34.4645,34.5991,145400.0
2012-05-08 14:30:00,46.27,46.71,46.27,46.65,213600.0,34.5991,34.9282,34.5991,34.8833,213600.0
2012-05-08 15:00:00,46.66,46.8,46.46,46.75,250300.0,34.8908,34.9955,34.7412,34.9581,250300.0
2012-05-08 15:30:00,46.74,46.86,46.52,46.69,760200.0,34.9506,35.0403,34.7861,34.9132,760200.0
2012-05-09 09:30:00,46.32,46.68,46.0,46.48,388800.0,34.6365,34.9057,34.3972,34.7562,388800.0
2012-05-09 10:00:00,46.48,46.64,45.91,46.06,322000.0,34.7562,34.8758,34.3299,34.4421,322000.0
2012-05-09 10:30:00,46.07,46.88,46.07,46.83,177000.0,34.4496,35.0553,34.4496,35.0179,177000.0
2012-05-09 11:00:00,46.83,47.3,46.58,47.02,221800.0,35.0179,35.3693,34.8309,35.16,221800.0
2012-05-09 11:30:00,47.0,47.49,46.84,47.07,145000.0,35.145,35.5114,35.0254,35.1974,145000.0
2012-05-09 12:00:00,47.09,47.1,46.82,46.86,81100.0,35.2123,35.2198,35.0104,35.0403,81100.0
2012-05-09 12:30:00,46.84,46.88,46.41,46.68,105600.0,35.0254,35.0553,34.7038,34.9057,105600.0
2012-05-09 13:00:00,46.66,46.97,46.58,46.84,75500.0,34.8908,35.1226,34.8309,35.0254,75500.0
2012-05-09 13:30:00,46.86,47.28,46.84,47.02,71300.0,35.0403,35.3544,35.0254,35.16,71300.0
2012-05-09 14:00:00,47.0,47.12,46.8,46.91,112900.0,35.145,35.2347,34.9955,35.0777,112900.0
2012-05-09 14:30:00,46.91,46.98,46.68,46.79,87000.0,35.0777,35.1301,34.9057,34.988,87000.0
2012-05-09 15:00:00,46.79,46.94,46.65,46.71,126300.0,34.988,35.1001,34.8833,34.9282,126300.0
2012-05-09 15:30:00,46.71,47.15,46.71,46.84,322900.0,34.9282,35.2572,34.9282,35.0254,322900.0
2012-05-10 09:30:00,47.85,48.89,47.85,48.46,536900.0,35.7806,36.5583,35.7806,36.2367,536900.0
2012-05-10 10:00:00,48.48,48.61,47.8,47.86,223700.0,36.2517,36.3489,35.7432,35.7881,223700.0
2012-05-10 10:30:00,47.84,48.05,47.69,47.91,164800.0,35.7731,35.9302,35.661,35.8255,164800.0
2012-05-10 11:00:00,47.92,48.01,47.58,47.92,130300.0,35.833,35.9003,35.5787,35.833,130300.0
2012-05-10 11:30:00,47.92,48.1,47.89,47.99,102500.0,35.833,35.9676,35.8105,35.8853,102500.0
2012-05-10 12:00:00,47.98,48.0,47.67,47.91,103700.0,35.8778,35.8928,35.646,35.8255,103700.0
2012-05-10 12:30:00,47.91,48.15,47.84,48.03,81100.0,35.8255,36.0049,35.7731,35.9152,81100.0
2012-05-10 13:00:00,48.03,48.11,47.65,47.78,104800.0,35.9152,35.975,35.6311,35.7283,104800.0
2012-05-10 13:30:00,47.77,47.84,47.42,47.44,70500.0,35.7208,35.7731,35.4591,35.474,70500.0
2012-05-10 14:00:00,47.44,47.66,47.44,47.55,126300.0,35.474,35.6385,35.474,35.5563,126300.0
2012-05-10 14:30:00,47.55,47.56,47.35,47.52,72600.0,35.5563,35.5638,35.4067,35.5338,72600.0
2012-05-10 15:00:00,47.52,47.62,47.39,47.52,127500.0,35.5338,35.6086,35.4366,35.5338,127500.0
2012-05-10 15:30:00,47.51,47.73,47.42,47.55,355000.0,35.5264,35.6909,35.4591,35.5563,355000.0
2012-05-11 09:30:00,47.2,47.65,47.1,47.13,115200.0,35.2946,35.6311,35.2198,35.2422,115200.0
2012-05-11 10:00:00,47.13,47.63,47.13,47.4,91600.0,35.2422,35.6161,35.2422,35.4441,91600.0
2012-05-11 10:30:00,47.41,47.77,47.41,47.6,68200.0,35.4516,35.7208,35.4516,35.5937,68200.0
2012-05-11 11:00:00,47.61,47.69,47.39,47.44,51800.0,35.6011,35.661,35.4366,35.474,51800.0
2012-05-11 11:30:00,47.45,47.69,47.4,47.52,46000.0,35.4815,35.661,35.4441,35.5338,46000.0
2012-05-11 12:00:00,47.54,47.59,47.3,47.36,33200.0,35.5488,35.5862,35.3693,35.4142,33200.0
2012-05-11 12:30:00,47.35,47.41,47.15,47.21,44600.0,35.4067,35.4516,35.2572,35.302,44600.0
2012-05-11 13:00:00,47.2,47.2,46.88,46.94,77600.0,35.2946,35.2946,35.0553,35.1001,77600.0
2012-05-11 13:30:00,46.93,47.06,46.84,46.94,116600.0,35.0927,35.1899,35.0254,35.1001,116600.0
2012-05-11 14:00:00,46.97,47.02,46.82,46.88,50500.0,35.1226,35.16,35.0104,35.0553,50500.0
2012-05-11 14:30:00,46.87,46.91,46.67,46.83,150600.0,35.0478,35.0777,34.8982,35.0179,150600.0
2012-05-11 15:00:00,46.85,46.92,46.61,46.72,97100.0,35.0328,35.0852,34.8534,34.9356,97100.0
2012-05-11 15:30:00,46.73,46.76,46.45,46.62,289500.0,34.9431,34.9655,34.7337,34.8609,289500.0
2012-05-14 09:30:00,46.22,46.52,46.05,46.15,208200.0,34.5618,34.7861,34.4346,34.5094,208200.0
2012-05-14 10:00:00,46.14,46.37,46.02,46.26,228500.0,34.5019,34.6739,34.4122,34.5917,228500.0
2012-05-14 10:30:00,46.26,46.77,46.23,46.52,183000.0,34.5917,34.973,34.5692,34.7861,183000.0
2012-05-14 11:00:00,46.53,46.77,46.42,46.68,143700.0,34.7936,34.973,34.7113,34.9057,143700.0
2012-05-14 11:30:00,46.68,46.72,46.49,46.6,119700.0,34.9057,34.9356,34.7636,34.8459,119700.0
2012-05-14 12:00:00,46.59,46.63,46.48,46.52,63500.0,34.8384,34.8683,34.7562,34.7861,63500.0
2012-05-14 12:30:00,46.51,46.64,46.46,46.48,88500.0,34.7786,34.8758,34.7412,34.7562,88500.0
2012-05-14 13:00:00,46.49,46.55,46.32,46.34,88400.0,34.7636,34.8085,34.6365,34.6515,88400.0
2012-05-14 13:30:00,46.33,46.59,46.29,46.48,79400.0,34.644,34.8384,34.6141,34.7562,79400.0
2012-05-14 14:00:00,46.48,46.61,46.35,46.54,82300.0,34.7562,34.8534,34.659,34.801,82300.0
2012-05-14 14:30:00,46.54,46.58,46.05,46.11,137400.0,34.801,34.8309,34.4346,34.4795,137400.0
2012-05-14 15:00:00,46.12,46.25,45.96,45.97,163900.0,34.487,34.5842,34.3673,34.3748,163900.0
2012-05-14 15:30:00,45.96,46.08,45.84,45.92,414800.0,34.3673,34.4571,34.2776,34.3374,414800.0
2012-05-15 09:30:00,46.06,46.64,45.95,46.3,207700.0,34.4421,34.8758,34.3599,34.6216,207700.0
2012-05-15 10:00:00,46.3,46.64,46.11,46.46,271400.0,34.6216,34.8758,34.4795,34.7412,271400.0
2012-05-15 10:30:00,46.46,46.53,46.2,46.27,91600.0,34.7412,34.7936,34.5468,34.5991,91600.0
2012-05-15 11:00:00,46.29,46.31,45.97,46.01,194100.0,34.6141,34.6291,34.3748,34.4047,194100.0
2012-05-15 11:30:00,46.01,46.18,45.87,45.91,191600.0,34.4047,34.5318,34.3,34.3299,191600.0
2012-05-15 12:00:00,45.9,46.08,45.83,45.99,173100.0,34.3225,34.4571,34.2701,34.3898,173100.0
2012-05-15 12:30:00,46.01,46.1,45.8,45.84,94700.0,34.4047,34.472,34.2477,34.2776,94700.0
2012-05-15 13:00:00,45.86,46.12,45.81,46.08,222800.0,34.2926,34.487,34.2552,34.4571,222800.0
2012-05-15 13:30:00,46.08,46.08,45.75,45.75,173600.0,34.4571,34.4571,34.2103,34.2103,173600.0
2012-05-15 14:00:00,45.75,46.15,45.75,46.15,205500.0,34.2103,34.5094,34.2103,34.5094,205500.0
2012-05-15 14:30:00,46.16,46.26,45.83,45.85,248100.0,34.5169,34.5917,34.2701,34.2851,248100.0
2012-05-15 15:00:00,45.86,45.86,45.0,45.02,398600.0,34.2926,34.2926,33.6495,33.6644,398600.0
2012-05-15 15:30:00,45.03,45.41,44.88,45.4,778900.0,33.6719,33.9561,33.5597,33.9486,778900.0
2012-05-16 09:30:00,42.15,42.85,39.46,40.64,3213900.0,31.5183,32.0418,29.5069,30.3892,3213900.0
2012-05-16 10:00:00,40.67,40.68,39.83,40.03,1260800.0,30.4117,30.4191,29.7835,29.9331,1260800.0
2012-05-16 10:30:00,40.03,40.32,39.73,40.23,1319100.0,29.9331,30.1499,29.7087,30.0826,1319100.0
2012-05-16 11:00:00,40.22,40.96,39.99,40.04,807600.0,30.0752,30.6285,29.9032,29.9406,807600.0
2012-05-16 11:30:00,40.04,40.14,39.31,39.52,696600.0,29.9406,30.0153,29.3947,29.5517,696600.0
2012-05-16 12:00:00,39.53,39.62,38.89,39.18,785000.0,29.5592,29.6265,29.0806,29.2975,785000.0
2012-05-16 12:30:00,39.18,39.18,38.62,38.65,482400.0,29.2975,29.2975,28.8787,28.9012,482400.0
2012-05-16 13:00:00,38.65,38.79,38.41,38.67,442000.0,28.9012,29.0058,28.7217,28.9161,442000.0
2012-05-16 13:30:00,38.67,38.86,38.26,38.78,533500.0,28.9161,29.0582,28.6095,28.9984,533500.0
2012-05-16 14:00:00,38.78,38.91,38.4,38.62,535400.0,28.9984,29.0956,28.7142,28.8787,535400.0
2012-05-16 14:30:00,38.62,39.08,38.61,38.86,639200.0,28.8787,29.2227,28.8713,29.0582,639200.0
2012-05-16 15:00:00,38.86,39.49,38.6,39.22,1080200.0,29.0582,29.5293,28.8638,29.3274,1080200.0
2012-05-16 15:30:00,39.23,39.67,39.2,39.5,1217200.0,29.3349,29.6639,29.3124,29.5368,1217200.0
2012-05-17 09:30:00,38.79,39.24,37.8,38.06,1136200.0,29.0058,29.3423,28.2656,28.46,1136200.0
2012-05-17 10:00:00,38.07,38.37,37.59,37.96,630400.0,28.4675,28.6918,28.1085,28.3852,630400.0
2012-05-17 10:30:00,37.96,38.01,37.64,37.82,442800.0,28.3852,28.4226,28.1459,28.2805,442800.0
2012-05-17 11:00:00,37.82,37.94,37.39,37.48,406200.0,28.2805,28.3702,27.959,28.0263,406200.0
2012-05-17 11:30:00,37.51,37.57,36.62,36.75,559600.0,28.0487,28.0936,27.3832,27.4804,559600.0
2012-05-17 12:00:00,36.78,37.08,36.5,36.96,419500.0,27.5028,27.7272,27.2935,27.6374,419500.0
2012-05-17 12:30:00,36.98,37.06,36.7,36.78,217200.0,27.6524,27.7122,27.443,27.5028,217200.0
2012-05-17 13:00:00,36.77,37.44,36.77,37.33,317900.0,27.4954,27.9964,27.4954,27.9141,317900.0
2012-05-17 13:30:00,37.33,37.37,37.12,37.32,184100.0,27.9141,27.944,27.7571,27.9066,184100.0
2012-05-17 14:00:00,37.31,37.31,36.96,37.0,333800.0,27.8992,27.8992,27.6374,27.6673,333800.0
2012-05-17 14:30:00,37.0,37.0,36.8,36.98,167100.0,27.6673,27.6673,27.5178,27.6524,167100.0
2012-05-17 15:00:00,36.98,37.1,36.65,36.7,377600.0,27.6524,27.7421,27.4056,27.443,377600.0
2012-05-17 15:30:00,36.7,36.7,36.47,36.55,863200.0,27.443,27.443,27.271,27.3309,863200.0
2012-05-18 09:30:00,36.45,36.84,35.67,35.86,779200.0,27.2561,27.5477,26.6728,26.8149,779200.0
2012-05-18 10:00:00,35.87,36.13,35.71,36.05,730400.0,26.8224,27.0168,26.7027,26.957,730400.0
2012-05-18 10:30:00,36.04,37.08,36.01,37.0,536800.0,26.9495,27.7272,26.9271,27.6673,536800.0
2012-05-18 11:00:00,37.02,37.02,36.25,36.35,342500.0,27.6823,27.6823,27.1065,27.1813,342500.0
2012-05-18 11:30:00,36.31,36.38,35.82,36.02,237500.0,27.1514,27.2037,26.785,26.9345,237500.0
2012-05-18 12:00:00,36.04,36.07,35.83,35.9,274800.0,26.9495,26.9719,26.7925,26.8448,274800.0
2012-05-18 12:30:00,35.9,36.44,35.87,36.21,296000.0,26.8448,27.2486,26.8224,27.0766,296000.0
2012-05-18 13:00:00,36.21,36.3,35.96,36.06,235100.0,27.0766,27.1439,26.8897,26.9644,235100.0
2012-05-18 13:30:00,36.08,36.1,35.71,35.71,125500.0,26.9794,26.9944,26.7027,26.7027,125500.0
2012-05-18 14:00:00,35.71,35.99,35.69,35.93,257900.0,26.7027,26.9121,26.6878,26.8672,257900.0
2012-05-18 14:30:00,35.91,36.0,35.79,35.91,234900.0,26.8523,26.9196,26.7626,26.8523,234900.0
2012-05-18 15:00:00,35.9,36.0,35.74,35.87,243600.0,26.8448,26.9196,26.7252,26.8224,243600.0
2012-05-18 15:30:00,35.87,35.96,35.78,35.88,643900.0,26.8224,26.8897,26.7551,26.8299,643900.0
2012-05-21 09:30:00,36.36,36.52,35.77,35.96,270500.0,27.1888,27.3084,26.7476,26.8897,270500.0
2012-05-21 10:00:00,35.94,36.21,35.83,36.13,251300.0,26.8747,27.0766,26.7925,27.0168,251300.0
2012-05-21 10:30:00,36.13,36.32,36.08,36.32,240000.0,27.0168,27.1589,26.9794,27.1589,240000.0
2012-05-21 11:00:00,36.3,36.37,36.12,36.18,115600.0,27.1439,27.1963,27.0093,27.0542,115600.0
2012-05-21 11:30:00,36.19,36.26,35.95,36.05,126700.0,27.0617,27.114,26.8822,26.957,126700.0
2012-05-21 12:00:00,36.07,36.39,36.04,36.35,109800.0,26.9719,27.2112,26.9495,27.1813,109800.0
2012-05-21 12:30:00,36.35,36.5,36.29,36.34,95800.0,27.1813,27.2935,27.1364,27.1738,95800.0
2012-05-21 13:00:00,36.34,36.5,36.33,36.46,114200.0,27.1738,27.2935,27.1663,27.2636,114200.0
2012-05-21 13:30:00,36.45,36.59,36.44,36.5,97300.0,27.2561,27.3608,27.2486,27.2935,97300.0
2012-05-21 14:00:00,36.52,36.52,36.35,36.43,128800.0,27.3084,27.3084,27.1813,27.2411,128800.0
2012-05-21 14:30:00,36.42,36.54,36.38,36.47,121200.0,27.2336,27.3234,27.2037,27.271,121200.0
2012-05-21 15:00:00,36.48,36.63,36.47,36.53,156700.0,27.2785,27.3907,27.271,27.3159,156700.0
2012-05-21 15:30:00,36.52,36.59,36.4,36.55,407600.0,27.3084,27.3608,27.2187,27.3309,407600.0
2012-05-22 09:30:00,36.71,37.01,36.02,36.02,362200.0,27.4505,27.6748,26.9345,26.9345,362200.0
2012-05-22 10:00:00,36.04,36.3,35.9,36.17,337600.0,26.9495,27.1439,26.8448,27.0467,337600.0
2012-05-22 10:30:00,36.18,36.39,36.18,36.36,241600.0,27.0542,27.2112,27.0542,27.1888,241600.0
2012-05-22 11:00:00,36.35,36.47,36.13,36.16,330600.0,27.1813,27.271,27.0168,27.0392,330600.0
2012-05-22 11:30:00,36.16,36.18,36.0,36.01,145100.0,27.0392,27.0542,26.9196,26.9271,145100.0
2012-05-22 12:00:00,36.01,36.03,35.83,35.94,187200.0,26.9271,26.942,26.7925,26.8747,187200.0
2012-05-22 12:30:00,35.93,35.97,35.77,35.97,117500.0,26.8672,26.8971,26.7476,26.8971,117500.0
2012-05-22 13:00:00,35.97,36.08,35.75,35.77,99500.0,26.8971,26.9794,26.7326,26.7476,99500.0
2012-05-22 13:30:00,35.76,35.9,35.72,35.87,96600.0,26.7401,26.8448,26.7102,26.8224,96600.0
2012-05-22 14:00:00,35.86,35.91,35.73,35.87,108100.0,26.8149,26.8523,26.7177,26.8224,108100.0
2012-05-22 14:30:00,35.86,35.91,35.7,35.8,100000.0,26.8149,26.8523,26.6953,26.77,100000.0
2012-05-22 15:00:00,35.79,35.8,35.41,35.41,603600.0,26.7626,26.77,26.4784,26.4784,603600.0
2012-05-22 15:30:00,35.41,35.55,35.22,35.53,655100.0,26.4784,26.5831,26.3363,26.5681,655100.0
2012-05-23 09:30:00,35.15,35.66,34.93,34.98,472600.0,26.284,26.6653,26.1195,26.1569,472600.0
2012-05-23 10:00:00,34.99,35.14,34.73,34.82,378500.0,26.1643,26.2765,25.9699,26.0372,378500.0
2012-05-23 10:30:00,34.83,34.85,34.45,34.54,245300.0,26.0447,26.0597,25.7605,25.8278,245300.0
2012-05-23 11:00:00,34.53,34.79,34.48,34.69,256400.0,25.8204,26.0148,25.783,25.94,256400.0
2012-05-23 11:30:00,34.69,35.11,34.68,34.94,339400.0,25.94,26.2541,25.9325,26.1269,339400.0
2012-05-23 12:00:00,34.95,34.95,34.63,34.72,147500.0,26.1344,26.1344,25.8951,25.9624,147500.0
2012-05-23 12:30:00,34.72,34.78,34.63,34.64,259300.0,25.9624,26.0073,25.8951,25.9026,259300.0
2012-05-23 13:00:00,34.65,34.76,34.61,34.63,184900.0,25.9101,25.9924,25.8802,25.8951,184900.0
2012-05-23 13:30:00,34.65,34.67,34.54,34.6,531400.0,25.9101,25.9251,25.8278,25.8727,531400.0
2012-05-23 14:00:00,34.59,34.67,34.45,34.59,313400.0,25.8652,25.9251,25.7605,25.8652,313400.0
2012-05-23 14:30:00,34.58,34.72,34.49,34.71,796300.0,25.8578,25.9624,25.7905,25.955,796300.0
2012-05-23 15:00:00,34.71,35.04,34.64,35.01,354900.0,25.955,26.2017,25.9026,26.1793,354900.0
2012-05-23 15:30:00,35.01,35.46,34.98,35.33,1068400.0,26.1793,26.5158,26.1569,26.4186,1068400.0
2012-05-24 09:30:00,35.69,36.04,35.46,35.64,397300.0,26.8201,27.0831,26.6473,26.7825,397300.0
2012-05-24 10:00:00,35.64,35.67,35.14,35.31,310100.0,26.7825,26.8051,26.4068,26.5346,310100.0
2012-05-24 10:30:00,35.32,35.6,35.3,35.5,179400.0,26.5421,26.7525,26.527,26.6773,179400.0
2012-05-24 11:00:00,35.5,35.63,35.47,35.5,191300.0,26.6773,26.775,26.6548,26.6773,191300.0
2012-05-24 11:30:00,35.5,35.5,35.24,35.38,174900.0,26.6773,26.6773,26.482,26.5872,174900.0
2012-05-24 12:00:00,35.35,35.38,35.08,35.17,161800.0,26.5646,26.5872,26.3617,26.4294,161800.0
2012-05-24 12:30:00,35.17,35.25,35.09,35.19,107200.0,26.4294,26.4895,26.3692,26.4444,107200.0
2012-05-24 13:00:00,35.19,35.3,35.12,35.15,99900.0,26.4444,26.527,26.3918,26.4143,99900.0
2012-05-24 13:30:00,35.13,35.16,34.76,34.76,149900.0,26.3993,26.4218,26.1212,26.1212,149900.0
2012-05-24 14:00:00,34.75,35.02,34.72,34.98,137500.0,26.1137,26.3166,26.0912,26.2866,137500.0
2012-05-24 14:30:00,35.0,35.03,34.81,34.89,121000.0,26.3016,26.3241,26.1588,26.2189,121000.0
2012-05-24 15:00:00,34.88,35.21,34.87,35.13,310100.0,26.2114,26.4594,26.2039,26.3993,310100.0
2012-05-24 15:30:00,35.13,35.32,35.05,35.29,419100.0,26.3993,26.5421,26.3392,26.5195,419100.0
2012-05-25 09:30:00,35.21,35.65,34.92,35.51,252500.0,26.4594,26.7901,26.2415,26.6849,252500.0
2012-05-25 10:00:00,35.51,35.53,35.35,35.43,139900.0,26.6849,26.6999,26.5646,26.6247,139900.0
2012-05-25 10:30:00,35.43,36.0,35.43,35.83,296500.0,26.6247,27.0531,26.6247,26.9253,296500.0
2012-05-25 11:00:00,35.81,36.22,35.7,36.16,271800.0,26.9103,27.2184,26.8276,27.1733,271800.0
2012-05-25 11:30:00,36.16,36.25,36.04,36.22,202200.0,27.1733,27.2409,27.0831,27.2184,202200.0
2012-05-25 12:00:00,36.23,36.26,36.12,36.18,165900.0,27.2259,27.2485,27.1433,27.1883,165900.0
2012-05-25 12:30:00,36.18,36.26,36.15,36.25,94400.0,27.1883,27.2485,27.1658,27.2409,94400.0
2012-05-25 13:00:00,36.24,36.45,36.23,36.43,179400.0,27.2334,27.3912,27.2259,27.3762,179400.0
2012-05-25 13:30:00,36.43,36.45,36.24,36.31,166900.0,27.3762,27.3912,27.2334,27.286,166900.0
2012-05-25 14:00:00,36.31,36.37,36.2,36.21,154100.0,27.286,27.3311,27.2034,27.2109,154100.0
2012-05-25 14:30:00,36.2,36.26,36.04,36.07,123900.0,27.2034,27.2485,27.0831,27.1057,123900.0
2012-05-25 15:00:00,36.07,36.16,35.91,36.03,209800.0,27.1057,27.1733,26.9854,27.0756,209800.0
2012-05-25 15:30:00,36.04,36.23,35.97,36.23,532100.0,27.0831,27.2259,27.0305,27.2259,532100.0
2012-05-29 09:30:00,36.49,36.6,35.95,35.99,287300.0,27.4213,27.504,27.0155,27.0456,287300.0
2012-05-29 10:00:00,35.95,36.25,35.85,36.13,164800.0,27.0155,27.2409,26.9404,27.1508,164800.0
2012-05-29 10:30:00,36.14,36.28,35.88,35.9,117300.0,27.1583,27.2635,26.9629,26.9779,117300.0
2012-05-29 11:00:00,35.92,35.95,35.7,35.93,121400.0,26.993,27.0155,26.8276,27.0005,121400.0
2012-05-29 11:30:00,35.93,35.99,35.74,35.88,185200.0,27.0005,27.0456,26.8577,26.9629,185200.0
2012-05-29 12:00:00,35.88,35.95,35.58,35.69,96700.0,26.9629,27.0155,26.7375,26.8201,96700.0
2012-05-29 12:30:00,35.68,35.87,35.56,35.6,146800.0,26.8126,26.9554,26.7224,26.7525,146800.0
2012-05-29 13:00:00,35.6,35.66,35.53,35.59,75300.0,26.7525,26.7976,26.6999,26.745,75300.0
2012-05-29 13:30:00,35.6,35.79,35.54,35.76,85800.0,26.7525,26.8953,26.7074,26.8727,85800.0
2012-05-29 14:00:00,35.76,35.91,35.66,35.86,121600.0,26.8727,26.9854,26.7976,26.9479,121600.0
2012-05-29 14:30:00,35.87,35.92,35.74,35.88,105400.0,26.9554,26.993,26.8577,26.9629,105400.0
2012-05-29 15:00:00,35.88,35.96,35.76,35.91,159100.0,26.9629,27.023,26.8727,26.9854,159100.0
2012-05-29 15:30:00,35.91,35.98,35.83,35.88,386400.0,26.9854,27.038,26.9253,26.9629,386400.0
2012-05-30 09:30:00,35.47,35.53,34.8,34.87,330200.0,26.6548,26.6999,26.1513,26.2039,330200.0
2012-05-30 10:00:00,34.87,34.98,34.55,34.73,338900.0,26.2039,26.2866,25.9634,26.0987,338900.0
2012-05-30 10:30:00,34.72,34.74,34.29,34.29,331200.0,26.0912,26.1062,25.7681,25.7681,331200.0
2012-05-30 11:00:00,34.29,34.6,34.29,34.46,251400.0,25.7681,26.001,25.7681,25.8958,251400.0
2012-05-30 11:30:00,34.46,34.49,34.28,34.44,245000.0,25.8958,25.9183,25.7605,25.8808,245000.0
2012-05-30 12:00:00,34.44,34.47,34.2,34.27,148400.0,25.8808,25.9033,25.7004,25.753,148400.0
2012-05-30 12:30:00,34.29,34.36,34.04,34.06,167900.0,25.7681,25.8207,25.5802,25.5952,167900.0
2012-05-30 13:00:00,34.05,34.08,33.73,33.9,365800.0,25.5877,25.6102,25.3472,25.475,365800.0
2012-05-30 13:30:00,33.9,34.03,33.82,33.98,219300.0,25.475,25.5727,25.4149,25.5351,219300.0
2012-05-30 14:00:00,33.98,34.14,33.93,34.02,144100.0,25.5351,25.6553,25.4975,25.5652,144100.0
2012-05-30 14:30:00,34.03,34.04,33.91,33.97,147500.0,25.5727,25.5802,25.4825,25.5276,147500.0
2012-05-30 15:00:00,33.97,34.05,33.8,34.02,325500.0,25.5276,25.5877,25.3998,25.5652,325500.0
2012-05-30 15:30:00,34.03,34.04,33.88,33.89,675500.0,25.5727,25.5802,25.4599,25.4675,675500.0
2012-05-31 09:30:00,33.93,34.08,32.79,33.03,445500.0,25.4975,25.6102,24.6408,24.8212,445500.0
2012-05-31 10:00:00,33.02,33.26,32.88,33.01,315700.0,24.8137,24.994,24.7085,24.8062,315700.0
2012-05-31 10:30:00,33.0,33.04,32.76,32.91,230800.0,24.7987,24.8287,24.6183,24.731,230800.0
2012-05-31 11:00:00,32.91,32.99,32.81,32.86,198400.0,24.731,24.7911,24.6559,24.6934,198400.0
2012-05-31 11:30:00,32.84,33.09,32.82,32.92,216600.0,24.6784,24.8663,24.6634,24.7385,216600.0
2012-05-31 12:00:00,32.93,33.15,32.89,33.06,239200.0,24.746,24.9114,24.716,24.8437,239200.0
2012-05-31 12:30:00,33.05,33.11,32.92,32.96,115900.0,24.8362,24.8813,24.7385,24.7686,115900.0
2012-05-31 13:00:00,32.96,33.14,32.95,32.99,165900.0,24.7686,24.9039,24.7611,24.7911,165900.0
2012-05-31 13:30:00,32.98,33.05,32.8,32.88,95500.0,24.7836,24.8362,24.6484,24.7085,95500.0
2012-05-31 14:00:00,32.88,33.15,32.85,33.11,316500.0,24.7085,24.9114,24.6859,24.8813,316500.0
2012-05-31 14:30:00,33.1,33.36,33.09,33.29,203300.0,24.8738,25.0692,24.8663,25.0166,203300.0
2012-05-31 15:00:00,33.29,33.63,33.17,33.59,317100.0,25.0166,25.2721,24.9264,25.242,317100.0
2012-05-31 15:30:00,33.58,33.72,33.47,33.54,873000.0,25.2345,25.3397,25.1518,25.2044,873000.0
2012-06-01 09:30:00,32.64,32.89,32.5,32.63,317600.0,24.5281,24.716,24.4229,24.5206,317600.0
2012-06-01 10:00:00,32.62,32.83,32.26,32.4,602900.0,24.5131,24.6709,24.2426,24.3478,602900.0
2012-06-01 10:30:00,32.4,32.53,32.34,32.45,180700.0,24.3478,24.4455,24.3027,24.3853,180700.0
2012-06-01 11:00:00,32.43,32.5,32.32,32.37,158700.0,24.3703,24.4229,24.2876,24.3252,158700.0
2012-06-01 11:30:00,32.36,32.36,32.03,32.05,241100.0,24.3177,24.3177,24.0697,24.0848,241100.0
2012-06-01 12:00:00,32.06,32.34,32.01,32.23,198900.0,24.0923,24.3027,24.0547,24.22,198900.0
2012-06-01 12:30:00,32.25,32.31,32.16,32.2,157500.0,24.235,24.2801,24.1674,24.1975,157500.0
2012-06-01 13:00:00,32.2,32.21,32.02,32.04,99700.0,24.1975,24.205,24.0622,24.0772,99700.0
2012-06-01 13:30:00,32.03,32.07,31.82,31.91,184500.0,24.0697,24.0998,23.9119,23.9795,184500.0
2012-06-01 14:00:00,31.91,32.1,31.86,32.0,193200.0,23.9795,24.1223,23.942,24.0472,193200.0
2012-06-01 14:30:00,32.01,32.28,31.99,32.06,224000.0,24.0547,24.2576,24.0397,24.0923,224000.0
2012-06-01 15:00:00,32.06,32.2,31.96,31.99,273800.0,24.0923,24.1975,24.0171,24.0397,273800.0
2012-06-01 15:30:00,31.99,32.16,31.93,32.13,671400.0,24.0397,24.1674,23.9946,24.1449,671400.0
2012-06-04 09:30:00,32.17,32.36,31.98,32.01,273800.0,24.1749,24.3177,24.0321,24.0547,273800.0
2012-06-04 10:00:00,32.01,32.23,31.67,31.95,378200.0,24.0547,24.22,23.7992,24.0096,378200.0
2012-06-04 10:30:00,31.95,32.13,31.82,31.96,216300.0,24.0096,24.1449,23.9119,24.0171,216300.0
2012-06-04 11:00:00,31.95,31.98,31.72,31.72,182000.0,24.0096,24.0321,23.8368,23.8368,182000.0
2012-06-04 11:30:00,31.73,31.78,31.55,31.66,150200.0,23.8443,23.8819,23.709,23.7917,150200.0
2012-06-04 12:00:00,31.65,31.68,31.27,31.3,100000.0,23.7842,23.8067,23.4986,23.5211,100000.0
2012-06-04 12:30:00,31.3,31.51,31.28,31.49,160300.0,23.5211,23.679,23.5061,23.6639,160300.0
2012-06-04 13:00:00,31.5,31.65,31.44,31.5,107000.0,23.6714,23.7842,23.6264,23.6714,107000.0
2012-06-04 13:30:00,31.52,31.61,31.36,31.45,122000.0,23.6865,23.7541,23.5662,23.6339,122000.0
2012-06-04 14:00:00,31.46,31.64,31.4,31.64,143800.0,23.6414,23.7766,23.5963,23.7766,143800.0
2012-06-04 14:30:00,31.62,31.96,31.6,31.81,223700.0,23.7616,24.0171,23.7466,23.9044,223700.0
2012-06-04 15:00:00,31.82,31.93,31.62,31.75,200000.0,23.9119,23.9946,23.7616,23.8593,200000.0
2012-06-04 15:30:00,31.75,31.86,31.6,31.77,552800.0,23.8593,23.942,23.7466,23.8743,552800.0
2012-06-05 09:30:00,31.61,31.78,31.44,31.73,150200.0,23.7541,23.8819,23.6264,23.8443,150200.0
2012-06-05 10:00:00,31.74,32.33,31.74,32.27,147800.0,23.8518,24.2952,23.8518,24.2501,147800.0
2012-06-05 10:30:00,32.26,32.28,31.7,31.75,180900.0,24.2426,24.2576,23.8217,23.8593,180900.0
2012-06-05 11:00:00,31.75,32.04,31.75,31.97,127700.0,23.8593,24.0772,23.8593,24.0246,127700.0
2012-06-05 11:30:00,31.97,32.01,31.68,31.68,136100.0,24.0246,24.0547,23.8067,23.8067,136100.0
2012-06-05 12:00:00,31.68,31.93,31.67,31.89,112100.0,23.8067,23.9946,23.7992,23.9645,112100.0
2012-06-05 12:30:00,31.91,32.04,31.84,31.98,82500.0,23.9795,24.0772,23.9269,24.0321,82500.0
2012-06-05 13:00:00,31.97,32.07,31.92,32.06,64600.0,24.0246,24.0998,23.9871,24.0923,64600.0
2012-06-05 13:30:00,32.05,32.29,31.99,32.25,133500.0,24.0848,24.2651,24.0397,24.235,133500.0
2012-06-05 14:00:00,32.25,32.47,32.24,32.35,185400.0,24.235,24.4004,24.2275,24.3102,185400.0
2012-06-05 14:30:00,32.34,32.45,32.3,32.38,173500.0,24.3027,24.3853,24.2726,24.3327,173500.0
2012-06-05 15:00:00,32.39,32.41,32.27,32.36,162000.0,24.3403,24.3553,24.2501,24.3177,162000.0
2012-06-05 15:30:00,32.35,32.53,32.33,32.41,433200.0,24.3102,24.4455,24.2952,24.3553,433200.0
2012-06-06 09:30:00,32.54,32.88,32.4,32.64,193600.0,24.453,24.7085,24.3478,24.5281,193600.0
2012-06-06 10:00:00,32.65,32.72,32.33,32.39,194600.0,24.5356,24.5882,24.2952,24.3403,194600.0
2012-06-06 10:30:00,32.4,32.63,32.39,32.52,191600.0,24.3478,24.5206,24.3403,24.4379,191600.0
2012-06-06 11:00:00,32.52,32.6,32.36,32.52,228800.0,24.4379,24.4981,24.3177,24.4379,228800.0
2012-06-06 11:30:00,32.51,32.73,32.41,32.69,356700.0,24.4304,24.5958,24.3553,24.5657,356700.0
2012-06-06 12:00:00,32.68,32.79,32.65,32.71,164400.0,24.5582,24.6408,24.5356,24.5807,164400.0
2012-06-06 12:30:00,32.7,32.99,32.7,32.92,196000.0,24.5732,24.7911,24.5732,24.7385,196000.0
2012-06-06 13:00:00,32.89,32.91,32.63,32.68,177300.0,24.716,24.731,24.5206,24.5582,177300.0
2012-06-06 13:30:00,32.69,32.71,32.29,32.29,137900.0,24.5657,24.5807,24.2651,24.2651,137900.0
2012-06-06 14:00:00,32.31,32.7,32.29,32.6,282200.0,24.2801,24.5732,24.2651,24.4981,282200.0
2012-06-06 14:30:00,32.61,32.65,32.49,32.5,133800.0,24.5056,24.5356,24.4154,24.4229,133800.0
2012-06-06 15:00:00,32.52,32.57,32.45,32.47,191800.0,24.4379,24.4755,24.3853,24.4004,191800.0
2012-06-06 15:30:00,32.46,32.69,32.41,32.63,479000.0,24.3929,24.5657,24.3553,24.5206,479000.0
2012-06-07 09:30:00,33.0,33.41,32.75,32.75,342900.0,24.7987,25.1068,24.6108,24.6108,342900.0
2012-06-07 10:00:00,32.74,32.76,32.07,32.27,423100.0,24.6033,24.6183,24.0998,24.2501,423100.0
2012-06-07 10:30:00,32.26,32.27,31.87,32.11,279200.0,24.2426,24.2501,23.9495,24.1298,279200.0
2012-06-07 11:00:00,32.1,32.19,31.99,32.17,181200.0,24.1223,24.19,24.0397,24.1749,181200.0
2012-06-07 11:30:00,32.17,32.41,32.13,32.32,123500.0,24.1749,24.3553,24.1449,24.2876,123500.0
2012-06-07 12:00:00,32.32,32.43,32.21,32.43,156800.0,24.2876,24.3703,24.205,24.3703,156800.0
2012-06-07 12:30:00,32.44,32.58,32.4,32.43,201000.0,24.3778,24.483,24.3478,24.3703,201000.0
2012-06-07 13:00:00,32.42,32.48,32.32,32.45,74400.0,24.3628,24.4079,24.2876,24.3853,74400.0
2012-06-07 13:30:00,32.46,32.47,32.26,32.32,56600.0,24.3929,24.4004,24.2426,24.2876,56600.0
2012-06-07 14:00:00,32.31,32.36,32.19,32.3,54100.0,24.2801,24.3177,24.19,24.2726,54100.0
2012-06-07 14:30:00,32.3,32.33,32.21,32.27,73300.0,24.2726,24.2952,24.205,24.2501,73300.0
2012-06-07 15:00:00,32.27,32.35,32.16,32.21,138400.0,24.2501,24.3102,24.1674,24.205,138400.0
2012-06-07 15:30:00,32.21,32.21,32.01,32.11,536800.0,24.205,24.205,24.0547,24.1298,536800.0
2012-06-08 09:30:00,31.9,31.93,31.52,31.77,190400.0,23.972,23.9946,23.6865,23.8743,190400.0
2012-06-08 10:00:00,31.77,32.05,31.73,31.87,109600.0,23.8743,24.0848,23.8443,23.9495,109600.0
2012-06-08 10:30:00,31.87,32.16,31.83,32.13,106200.0,23.9495,24.1674,23.9194,24.1449,106200.0
2012-06-08 11:00:00,32.12,32.21,31.85,31.87,107700.0,24.1374,24.205,23.9345,23.9495,107700.0
2012-06-08 11:30:00,31.87,31.96,31.65,31.66,146000.0,23.9495,24.0171,23.7842,23.7917,146000.0
2012-06-08 12:00:00,31.66,31.75,31.6,31.72,83900.0,23.7917,23.8593,23.7466,23.8368,83900.0
2012-06-08 12:30:00,31.73,32.0,31.72,32.0,157800.0,23.8443,24.0472,23.8368,24.0472,157800.0
2012-06-08 13:00:00,31.99,32.06,31.86,31.88,103100.0,24.0397,24.0923,23.942,23.957,103100.0
2012-06-08 13:30:00,31.86,32.01,31.85,31.97,70100.0,23.942,24.0547,23.9345,24.0246,70100.0
2012-06-08 14:00:00,31.96,32.02,31.93,31.95,72200.0,24.0171,24.0622,23.9946,24.0096,72200.0
2012-06-08 14:30:00,31.94,32.05,31.93,31.93,76100.0,24.0021,24.0848,23.9946,23.9946,76100.0
2012-06-08 15:00:00,31.93,32.11,31.9,31.98,135200.0,23.9946,24.1298,23.972,24.0321,135200.0
2012-06-08 15:30:00,32.0,32.18,31.99,32.15,297800.0,24.0472,24.1824,24.0397,24.1599,297800.0
2012-06-11 09:30:00,32.45,32.74,32.01,32.09,252600.0,24.3853,24.6033,24.0547,24.1148,252600.0
2012-06-11 10:00:00,32.07,32.13,31.65,31.77,149200.0,24.0998,24.1449,23.7842,23.8743,149200.0
2012-06-11 10:30:00,31.75,31.85,31.59,31.64,87100.0,23.8593,23.9345,23.7391,23.7766,87100.0
2012-06-11 11:00:00,31.64,31.9,31.55,31.87,142000.0,23.7766,23.972,23.709,23.9495,142000.0
2012-06-11 11:30:00,31.86,32.07,31.66,31.83,106700.0,23.942,24.0998,23.7917,23.9194,106700.0
2012-06-11 12:00:00,31.81,31.83,31.54,31.56,58200.0,23.9044,23.9194,23.7015,23.7165,58200.0
2012-06-11 12:30:00,31.56,31.71,31.55,31.67,84900.0,23.7165,23.8292,23.709,23.7992,84900.0
2012-06-11 13:00:00,31.67,31.8,31.64,31.75,83800.0,23.7992,23.8969,23.7766,23.8593,83800.0
2012-06-11 13:30:00,31.75,31.79,31.58,31.59,55800.0,23.8593,23.8894,23.7316,23.7391,55800.0
2012-06-11 14:00:00,31.58,31.58,31.33,31.39,179000.0,23.7316,23.7316,23.5437,23.5888,179000.0
2012-06-11 14:30:00,31.39,31.42,31.28,31.3,120200.0,23.5888,23.6113,23.5061,23.5211,120200.0
2012-06-11 15:00:00,31.29,31.29,31.01,31.1,206700.0,23.5136,23.5136,23.3032,23.3708,206700.0
2012-06-11 15:30:00,31.1,31.28,31.02,31.04,453900.0,23.3708,23.5061,23.3107,23.3258,453900.0
2012-06-12 09:30:00,31.2,31.47,31.01,31.05,241500.0,23.446,23.6489,23.3032,23.3333,241500.0
2012-06-12 10:00:00,31.06,31.06,30.64,30.78,380900.0,23.3408,23.3408,23.0252,23.1304,380900.0
2012-06-12 10:30:00,30.79,30.9,30.7,30.83,180900.0,23.1379,23.2206,23.0703,23.168,180900.0
2012-06-12 11:00:00,30.84,31.21,30.82,31.06,145300.0,23.1755,23.4535,23.1604,23.3408,145300.0
2012-06-12 11:30:00,31.06,31.14,30.67,30.77,140400.0,23.3408,23.4009,23.0477,23.1229,140400.0
2012-06-12 12:00:00,30.77,30.81,30.65,30.76,140700.0,23.1229,23.1529,23.0327,23.1153,140700.0
2012-06-12 12:30:00,30.76,30.78,30.68,30.72,88400.0,23.1153,23.1304,23.0552,23.0853,88400.0
2012-06-12 13:00:00,30.73,30.96,30.68,30.92,122800.0,23.0928,23.2656,23.0552,23.2356,122800.0
2012-06-12 13:30:00,30.9,31.05,30.87,30.91,106400.0,23.2206,23.3333,23.198,23.2281,106400.0
2012-06-12 14:00:00,30.9,31.09,30.9,30.98,123100.0,23.2206,23.3633,23.2206,23.2807,123100.0
2012-06-12 14:30:00,30.99,31.17,30.99,31.15,150900.0,23.2882,23.4235,23.2882,23.4084,150900.0
2012-06-12 15:00:00,31.17,31.21,31.07,31.21,143100.0,23.4235,23.4535,23.3483,23.4535,143100.0
2012-06-12 15:30:00,31.21,31.4,31.14,31.36,437600.0,23.4535,23.5963,23.4009,23.5662,437600.0
2012-06-13 09:30:00,31.19,31.28,30.86,31.01,410900.0,23.4385,23.5061,23.1905,23.3032,410900.0
2012-06-13 10:00:00,31.02,31.33,30.97,31.09,425200.0,23.3107,23.5437,23.2732,23.3633,425200.0
2012-06-13 10:30:00,31.1,31.61,31.1,31.57,227200.0,23.3708,23.7541,23.3708,23.724,227200.0
2012-06-13 11:00:00,31.56,31.67,31.36,31.48,172500.0,23.7165,23.7992,23.5662,23.6564,172500.0
2012-06-13 11:30:00,31.46,31.57,31.13,31.22,152400.0,23.6414,23.724,23.3934,23.461,152400.0
2012-06-13 12:00:00,31.21,31.29,31.03,31.24,152500.0,23.4535,23.5136,23.3182,23.4761,152500.0
2012-06-13 12:30:00,31.24,31.48,31.23,31.37,234500.0,23.4761,23.6564,23.4685,23.5737,234500.0
2012-06-13 13:00:00,31.38,31.6,31.37,31.55,154200.0,23.5813,23.7466,23.5737,23.709,154200.0
2012-06-13 13:30:00,31.56,31.6,31.22,31.32,216900.0,23.7165,23.7466,23.461,23.5362,216900.0
2012-06-13 14:00:00,31.32,31.32,31.15,31.17,125500.0,23.5362,23.5362,23.4084,23.4235,125500.0
2012-06-13 14:30:00,31.18,31.35,31.04,31.07,281700.0,23.431,23.5587,23.3258,23.3483,281700.0
2012-06-13 15:00:00,31.05,31.11,30.72,30.75,281600.0,23.3333,23.3784,23.0853,23.1078,281600.0
2012-06-13 15:30:00,30.75,30.93,30.74,30.91,357400.0,23.1078,23.2431,23.1003,23.2281,357400.0
2012-06-14 09:30:00,30.88,30.92,30.3,30.76,437600.0,23.2055,23.2356,22.7697,23.1153,437600.0
2012-06-14 10:00:00,30.75,30.89,30.57,30.68,211000.0,23.1078,23.213,22.9726,23.0552,211000.0
2012-06-14 10:30:00,30.67,30.86,30.55,30.82,163300.0,23.0477,23.1905,22.9575,23.1604,163300.0
2012-06-14 11:00:00,30.84,30.93,30.7,30.91,101900.0,23.1755,23.2431,23.0703,23.2281,101900.0
2012-06-14 11:30:00,30.91,30.94,30.58,30.59,103800.0,23.2281,23.2506,22.9801,22.9876,103800.0
2012-06-14 12:00:00,30.59,30.63,30.5,30.54,112500.0,22.9876,23.0177,22.92,22.95,112500.0
2012-06-14 12:30:00,30.53,30.7,30.49,30.62,140800.0,22.9425,23.0703,22.9125,23.0101,140800.0
2012-06-14 13:00:00,30.61,30.66,30.49,30.53,78700.0,23.0026,23.0402,22.9125,22.9425,78700.0
2012-06-14 13:30:00,30.53,30.67,30.5,30.63,72000.0,22.9425,23.0477,22.92,23.0177,72000.0
2012-06-14 14:00:00,30.62,30.69,30.41,30.42,86100.0,23.0101,23.0627,22.8523,22.8598,86100.0
2012-06-14 14:30:00,30.42,30.43,30.26,30.27,134200.0,22.8598,22.8674,22.7396,22.7471,134200.0
2012-06-14 15:00:00,30.27,30.79,30.26,30.4,366700.0,22.7471,23.1379,22.7396,22.8448,366700.0
2012-06-14 15:30:00,30.4,30.61,30.36,30.55,577200.0,22.8448,23.0026,22.8148,22.9575,577200.0
2012-06-15 09:30:00,30.75,31.22,30.64,31.07,398000.0,23.1078,23.461,23.0252,23.3483,398000.0
2012-06-15 10:00:00,31.07,31.34,31.07,31.23,224200.0,23.3483,23.5512,23.3483,23.4685,224200.0
2012-06-15 10:30:00,31.24,31.41,31.06,31.4,146600.0,23.4761,23.6038,23.3408,23.5963,146600.0
2012-06-15 11:00:00,31.4,31.49,31.34,31.47,155400.0,23.5963,23.6639,23.5512,23.6489,155400.0
2012-06-15 11:30:00,31.46,31.55,31.39,31.51,115500.0,23.6414,23.709,23.5888,23.679,115500.0
2012-06-15 12:00:00,31.52,31.59,31.42,31.59,119800.0,23.6865,23.7391,23.6113,23.7391,119800.0
2012-06-15 12:30:00,31.58,31.75,31.42,31.45,232300.0,23.7316,23.8593,23.6113,23.6339,232300.0
2012-06-15 13:00:00,31.45,31.49,31.36,31.39,106100.0,23.6339,23.6639,23.5662,23.5888,106100.0
2012-06-15 13:30:00,31.38,31.47,31.37,31.43,103300.0,23.5813,23.6489,23.5737,23.6188,103300.0
2012-06-15 14:00:00,31.43,31.44,31.34,31.4,88000.0,23.6188,23.6264,23.5512,23.5963,88000.0
2012-06-15 14:30:00,31.4,31.45,31.31,31.31,105800.0,23.5963,23.6339,23.5287,23.5287,105800.0
2012-06-15 15:00:00,31.31,31.46,31.29,31.45,261900.0,23.5287,23.6414,23.5136,23.6339,261900.0
2012-06-15 15:30:00,31.44,31.59,31.38,31.56,518600.0,23.6264,23.7391,23.5813,23.7165,518600.0
2012-06-18 09:30:00,31.41,31.41,30.95,31.2,258300.0,23.6038,23.6038,23.2581,23.446,258300.0
2012-06-18 10:00:00,31.19,31.22,30.97,31.16,180000.0,23.4385,23.461,23.2732,23.4159,180000.0
2012-06-18 10:30:00,31.14,31.32,31.01,31.15,104600.0,23.4009,23.5362,23.3032,23.4084,104600.0
2012-06-18 11:00:00,31.15,31.17,30.86,31.04,167000.0,23.4084,23.4235,23.1905,23.3258,167000.0
2012-06-18 11:30:00,31.05,31.08,30.85,31.01,88200.0,23.3333,23.3558,23.183,23.3032,88200.0
2012-06-18 12:00:00,31.0,31.0,30.76,30.76,96300.0,23.2957,23.2957,23.1153,23.1153,96300.0
2012-06-18 12:30:00,30.75,30.91,30.73,30.84,87300.0,23.1078,23.2281,23.0928,23.1755,87300.0
2012-06-18 13:00:00,30.83,31.01,30.8,30.98,54200.0,23.168,23.3032,23.1454,23.2807,54200.0
2012-06-18 13:30:00,30.99,31.11,30.97,31.1,55400.0,23.2882,23.3784,23.2732,23.3708,55400.0
2012-06-18 14:00:00,31.1,31.15,31.04,31.08,100600.0,23.3708,23.4084,23.3258,23.3558,100600.0
2012-06-18 14:30:00,31.09,31.13,30.95,30.96,85500.0,23.3633,23.3934,23.2581,23.2656,85500.0
2012-06-18 15:00:00,30.97,31.14,30.96,31.11,262700.0,23.2732,23.4009,23.2656,23.3784,262700.0
2012-06-18 15:30:00,31.1,31.2,31.04,31.16,376400.0,23.3708,23.446,23.3258,23.4159,376400.0
2012-06-19 09:30:00,31.31,31.91,31.28,31.91,213300.0,23.5287,23.9795,23.5061,23.9795,213300.0
2012-06-19 10:00:00,31.92,32.35,31.92,32.28,253400.0,23.9871,24.3102,23.9871,24.2576,253400.0
2012-06-19 10:30:00,32.28,32.33,32.14,32.15,181300.0,24.2576,24.2952,24.1524,24.1599,181300.0
2012-06-19 11:00:00,32.18,32.25,32.04,32.11,100000.0,24.1824,24.235,24.0772,24.1298,100000.0
2012-06-19 11:30:00,32.12,32.29,32.08,32.26,74500.0,24.1374,24.2651,24.1073,24.2426,74500.0
2012-06-19 12:00:00,32.27,32.27,32.04,32.08,88300.0,24.2501,24.2501,24.0772,24.1073,88300.0
2012-06-19 12:30:00,32.09,32.19,32.01,32.18,69500.0,24.1148,24.19,24.0547,24.1824,69500.0
2012-06-19 13:00:00,32.18,32.33,32.15,32.24,66800.0,24.1824,24.2952,24.1599,24.2275,66800.0
2012-06-19 13:30:00,32.24,32.31,32.2,32.22,91700.0,24.2275,24.2801,24.1975,24.2125,91700.0
2012-06-19 14:00:00,32.21,32.24,32.13,32.17,108100.0,24.205,24.2275,24.1449,24.1749,108100.0
2012-06-19 14:30:00,32.17,32.19,31.94,32.06,144700.0,24.1749,24.19,24.0021,24.0923,144700.0
2012-06-19 15:00:00,32.06,32.2,32.01,32.16,151100.0,24.0923,24.1975,24.0547,24.1674,151100.0
2012-06-19 15:30:00,32.17,32.2,32.05,32.12,310500.0,24.1749,24.1975,24.0848,24.1374,310500.0
2012-06-20 09:30:00,32.0,32.25,31.84,31.99,173600.0,24.0472,24.235,23.9269,24.0397,173600.0
2012-06-20 10:00:00,32.01,32.05,31.68,31.86,158700.0,24.0547,24.0848,23.8067,23.942,158700.0
2012-06-20 10:30:00,31.85,31.88,31.55,31.63,126400.0,23.9345,23.957,23.709,23.7691,126400.0
2012-06-20 11:00:00,31.63,31.86,31.56,31.84,77400.0,23.7691,23.942,23.7165,23.9269,77400.0
2012-06-20 11:30:00,31.86,31.91,31.79,31.79,45700.0,23.942,23.9795,23.8894,23.8894,45700.0
2012-06-20 12:00:00,31.81,31.82,31.6,31.65,82800.0,23.9044,23.9119,23.7466,23.7842,82800.0
2012-06-20 12:30:00,31.64,32.01,31.49,31.98,137700.0,23.7766,24.0547,23.6639,24.0321,137700.0
2012-06-20 13:00:00,31.98,32.36,31.98,32.19,203100.0,24.0321,24.3177,24.0321,24.19,203100.0
2012-06-20 13:30:00,32.22,32.45,31.98,32.45,205300.0,24.2125,24.3853,24.0321,24.3853,205300.0
2012-06-20 14:00:00,32.43,32.46,32.13,32.25,148100.0,24.3703,24.3929,24.1449,24.235,148100.0
2012-06-20 14:30:00,32.24,32.36,32.07,32.15,165400.0,24.2275,24.3177,24.0998,24.1599,165400.0
2012-06-20 15:00:00,32.16,32.17,31.91,32.12,192000.0,24.1674,24.1749,23.9795,24.1374,192000.0
2012-06-20 15:30:00,32.13,32.3,32.05,32.28,367600.0,24.1449,24.2726,24.0848,24.2576,367600.0
2012-06-21 09:30:00,32.22,32.4,31.91,32.25,204300.0,24.2125,24.3478,23.9795,24.235,204300.0
2012-06-21 10:00:00,32.25,32.25,31.56,31.66,293300.0,24.235,24.235,23.7165,23.7917,293300.0
2012-06-21 10:30:00,31.66,31.81,31.55,31.75,97200.0,23.7917,23.9044,23.709,23.8593,97200.0
2012-06-21 11:00:00,31.76,31.77,31.39,31.53,161500.0,23.8668,23.8743,23.5888,23.694,161500.0
2012-06-21 11:30:00,31.51,31.56,31.39,31.49,109500.0,23.679,23.7165,23.5888,23.6639,109500.0
2012-06-21 12:00:00,31.48,31.5,31.28,31.28,148800.0,23.6564,23.6714,23.5061,23.5061,148800.0
2012-06-21 12:30:00,31.26,31.34,31.23,31.25,67900.0,23.4911,23.5512,23.4685,23.4836,67900.0
2012-06-21 13:00:00,31.23,31.28,31.15,31.17,75300.0,23.4685,23.5061,23.4084,23.4235,75300.0
2012-06-21 13:30:00,31.16,31.25,31.1,31.15,92400.0,23.4159,23.4836,23.3708,23.4084,92400.0
2012-06-21 14:00:00,31.14,31.16,30.93,31.07,132200.0,23.4009,23.4159,23.2431,23.3483,132200.0
2012-06-21 14:30:00,31.06,31.34,31.04,31.25,136800.0,23.3408,23.5512,23.3258,23.4836,136800.0
2012-06-21 15:00:00,31.26,31.27,31.07,31.12,164400.0,23.4911,23.4986,23.3483,23.3859,164400.0
2012-06-21 15:30:00,31.12,31.18,30.92,30.98,415800.0,23.3859,23.431,23.2356,23.2807,415800.0
2012-06-22 09:30:00,31.2,31.2,30.45,30.69,251700.0,23.446,23.446,22.8824,23.0627,251700.0
2012-06-22 10:00:00,30.72,30.86,30.52,30.55,247100.0,23.0853,23.1905,22.935,22.9575,247100.0
2012-06-22 10:30:00,30.55,30.57,30.32,30.38,200700.0,22.9575,22.9726,22.7847,22.8298,200700.0
2012-06-22 11:00:00,30.39,30.52,30.34,30.37,105200.0,22.8373,22.935,22.7997,22.8223,105200.0
2012-06-22 11:30:00,30.38,30.42,30.33,30.38,112600.0,22.8298,22.8598,22.7922,22.8298,112600.0
2012-06-22 12:00:00,30.38,30.47,30.29,30.45,145200.0,22.8298,22.8974,22.7622,22.8824,145200.0
2012-06-22 12:30:00,30.44,30.54,30.39,30.52,59100.0,22.8749,22.95,22.8373,22.935,59100.0
2012-06-22 13:00:00,30.52,30.76,30.52,30.71,156200.0,22.935,23.1153,22.935,23.0778,156200.0
2012-06-22 13:30:00,30.7,30.87,30.68,30.85,76400.0,23.0703,23.198,23.0552,23.183,76400.0
2012-06-22 14:00:00,30.86,30.88,30.74,30.8,89500.0,23.1905,23.2055,23.1003,23.1454,89500.0
2012-06-22 14:30:00,30.8,30.96,30.77,30.93,103900.0,23.1454,23.2656,23.1229,23.2431,103900.0
2012-06-22 15:00:00,30.94,30.96,30.79,30.86,129100.0,23.2506,23.2656,23.1379,23.1905,129100.0
2012-06-22 15:30:00,30.86,30.9,30.71,30.72,439200.0,23.1905,23.2206,23.0778,23.0853,439200.0
2012-06-25 09:30:00,30.25,30.32,30.01,30.21,209600.0,22.7321,22.7847,22.5517,22.702,209600.0
2012-06-25 10:00:00,30.24,30.28,29.9,29.92,203700.0,22.7246,22.7546,22.4691,22.4841,203700.0
2012-06-25 10:30:00,29.93,30.14,29.9,30.07,175100.0,22.4916,22.6494,22.4691,22.5968,175100.0
2012-06-25 11:00:00,30.06,30.07,29.77,29.78,133700.0,22.5893,22.5968,22.3714,22.3789,133700.0
2012-06-25 11:30:00,29.78,29.79,29.6,29.61,111800.0,22.3789,22.3864,22.2436,22.2512,111800.0
2012-06-25 12:00:00,29.61,29.76,29.55,29.64,151700.0,22.2512,22.3639,22.2061,22.2737,151700.0
2012-06-25 12:30:00,29.63,29.68,29.56,29.6,111700.0,22.2662,22.3038,22.2136,22.2436,111700.0
2012-06-25 13:00:00,29.6,29.62,29.51,29.55,107500.0,22.2436,22.2587,22.176,22.2061,107500.0
2012-06-25 13:30:00,29.54,29.67,29.52,29.57,131200.0,22.1986,22.2962,22.1835,22.2211,131200.0
2012-06-25 14:00:00,29.57,29.64,29.53,29.6,100600.0,22.2211,22.2737,22.191,22.2436,100600.0
2012-06-25 14:30:00,29.6,29.7,29.58,29.61,157900.0,22.2436,22.3188,22.2286,22.2512,157900.0
2012-06-25 15:00:00,29.6,29.85,29.58,29.85,184100.0,22.2436,22.4315,22.2286,22.4315,184100.0
2012-06-25 15:30:00,29.85,29.93,29.76,29.78,384400.0,22.4315,22.4916,22.3639,22.3789,384400.0
2012-06-26 09:30:00,29.97,30.19,29.83,29.86,204400.0,22.5217,22.687,22.4165,22.439,204400.0
2012-06-26 10:00:00,29.89,30.11,29.75,29.85,142600.0,22.4616,22.6269,22.3564,22.4315,142600.0
2012-06-26 10:30:00,29.83,29.96,29.69,29.74,107100.0,22.4165,22.5142,22.3113,22.3488,107100.0
2012-06-26 11:00:00,29.74,29.9,29.6,29.82,124300.0,22.3488,22.4691,22.2436,22.409,124300.0
2012-06-26 11:30:00,29.82,30.0,29.81,29.91,54600.0,22.409,22.5442,22.4014,22.4766,54600.0
2012-06-26 12:00:00,29.92,30.05,29.85,29.92,106400.0,22.4841,22.5818,22.4315,22.4841,106400.0
2012-06-26 12:30:00,29.93,30.1,29.93,29.97,58100.0,22.4916,22.6194,22.4916,22.5217,58100.0
2012-06-26 13:00:00,29.98,29.99,29.87,29.87,74500.0,22.5292,22.5367,22.4465,22.4465,74500.0
2012-06-26 13:30:00,29.87,30.02,29.81,29.98,55100.0,22.4465,22.5593,22.4014,22.5292,55100.0
2012-06-26 14:00:00,29.98,30.28,29.98,30.27,139500.0,22.5292,22.7546,22.5292,22.7471,139500.0
2012-06-26 14:30:00,30.28,30.28,30.03,30.14,146500.0,22.7546,22.7546,22.5668,22.6494,146500.0
2012-06-26 15:00:00,30.14,30.26,30.11,30.21,169700.0,22.6494,22.7396,22.6269,22.702,169700.0
2012-06-26 15:30:00,30.22,30.38,30.2,30.24,649700.0,22.7096,22.8298,22.6945,22.7246,649700.0
2012-06-27 09:30:00,30.31,30.36,30.01,30.36,168100.0,22.7772,22.8148,22.5517,22.8148,168100.0
2012-06-27 10:00:00,30.36,30.55,30.3,30.54,178900.0,22.8148,22.9575,22.7697,22.95,178900.0
2012-06-27 10:30:00,30.54,30.54,30.37,30.53,142200.0,22.95,22.95,22.8223,22.9425,142200.0
2012-06-27 11:00:00,30.54,30.64,30.48,30.54,165800.0,22.95,23.0252,22.9049,22.95,165800.0
2012-06-27 11:30:00,30.54,30.79,30.54,30.76,191900.0,22.95,23.1379,22.95,23.1153,191900.0
2012-06-27 12:00:00,30.76,30.83,30.75,30.76,155500.0,23.1153,23.168,23.1078,23.1153,155500.0
2012-06-27 12:30:00,30.76,30.76,30.6,30.61,110800.0,23.1153,23.1153,22.9951,23.0026,110800.0
2012-06-27 13:00:00,30.6,30.66,30.6,30.65,101200.0,22.9951,23.0402,22.9951,23.0327,101200.0
2012-06-27 13:30:00,30.65,30.65,30.54,30.57,109400.0,23.0327,23.0327,22.95,22.9726,109400.0
2012-06-27 14:00:00,30.57,30.61,30.27,30.36,174100.0,22.9726,23.0026,22.7471,22.8148,174100.0
2012-06-27 14:30:00,30.35,30.45,30.34,30.42,119300.0,22.8072,22.8824,22.7997,22.8598,119300.0
2012-06-27 15:00:00,30.41,30.68,30.39,30.63,157200.0,22.8523,23.0552,22.8373,23.0177,157200.0
2012-06-27 15:30:00,30.64,30.74,30.55,30.6,282000.0,23.0252,23.1003,22.9575,22.9951,282000.0
2012-06-28 09:30:00,30.27,31.95,30.2,31.58,453200.0,22.7471,24.0096,22.6945,23.7316,453200.0
2012-06-28 10:00:00,31.61,31.72,31.1,31.3,357000.0,23.7541,23.8368,23.3708,23.5211,357000.0
2012-06-28 10:30:00,31.28,31.35,31.08,31.29,332500.0,23.5061,23.5587,23.3558,23.5136,332500.0
2012-06-28 11:00:00,31.28,31.7,31.18,31.57,376100.0,23.5061,23.8217,23.431,23.724,376100.0
2012-06-28 11:30:00,31.57,31.66,31.31,31.33,177600.0,23.724,23.7917,23.5287,23.5437,177600.0
2012-06-28 12:00:00,31.32,31.4,31.08,31.12,122000.0,23.5362,23.5963,23.3558,23.3859,122000.0
2012-06-28 12:30:00,31.11,31.18,30.97,31.15,121400.0,23.3784,23.431,23.2732,23.4084,121400.0
2012-06-28 13:00:00,31.15,31.2,30.85,30.87,195000.0,23.4084,23.446,23.183,23.198,195000.0
2012-06-28 13:30:00,30.88,30.98,30.83,30.95,173100.0,23.2055,23.2807,23.168,23.2581,173100.0
2012-06-28 14:00:00,30.97,31.02,30.83,30.9,241500.0,23.2732,23.3107,23.168,23.2206,241500.0
2012-06-28 14:30:00,30.89,30.98,30.84,30.96,208500.0,23.213,23.2807,23.1755,23.2656,208500.0
2012-06-28 15:00:00,30.96,31.17,30.96,31.13,320800.0,23.2656,23.4235,23.2656,23.3934,320800.0
2012-06-28 15:30:00,31.13,31.55,31.12,31.5,885200.0,23.3934,23.709,23.3859,23.6714,885200.0
2012-06-29 09:30:00,32.46,32.99,32.45,32.91,530900.0,24.3929,24.7911,24.3853,24.731,530900.0
2012-06-29 10:00:00,32.89,33.29,32.89,33.22,693700.0,24.716,25.0166,24.716,24.964,693700.0
2012-06-29 10:30:00,33.23,33.23,32.98,33.07,449900.0,24.9715,24.9715,24.7836,24.8513,449900.0
2012-06-29 11:00:00,33.04,33.4,32.93,33.37,312500.0,24.8287,25.0992,24.746,25.0767,312500.0
2012-06-29 11:30:00,33.37,33.64,33.29,33.64,212200.0,25.0767,25.2796,25.0166,25.2796,212200.0
2012-06-29 12:00:00,33.63,34.23,33.61,33.98,513900.0,25.2721,25.723,25.2571,25.5351,513900.0
2012-06-29 12:30:00,33.98,34.27,33.8,34.26,322000.0,25.5351,25.753,25.3998,25.7455,322000.0
2012-06-29 13:00:00,34.26,34.7,34.25,34.45,401600.0,25.7455,26.0762,25.738,25.8883,401600.0
2012-06-29 13:30:00,34.45,34.52,34.37,34.44,155300.0,25.8883,25.9409,25.8282,25.8808,155300.0
2012-06-29 14:00:00,34.42,34.44,34.06,34.31,251000.0,25.8657,25.8808,25.5952,25.7831,251000.0
2012-06-29 14:30:00,34.31,34.42,34.11,34.35,195200.0,25.7831,25.8657,25.6328,25.8131,195200.0
2012-06-29 15:00:00,34.35,34.38,34.08,34.1,251800.0,25.8131,25.8357,25.6102,25.6253,251800.0
2012-06-29 15:30:00,34.09,34.16,33.96,34.15,685900.0,25.6178,25.6704,25.5201,25.6628,685900.0
2012-07-02 09:30:00,34.81,34.82,33.88,33.91,381800.0,26.1588,26.1663,25.4599,25.4825,381800.0
2012-07-02 10:00:00,33.89,34.14,33.72,33.99,315500.0,25.4675,25.6553,25.3397,25.5426,315500.0
2012-07-02 10:30:00,33.98,33.98,33.73,33.76,182800.0,25.5351,25.5351,25.3472,25.3698,182800.0
2012-07-02 11:00:00,33.75,33.8,33.55,33.68,159600.0,25.3623,25.3998,25.212,25.3097,159600.0
2012-07-02 11:30:00,33.68,33.99,33.51,33.52,193400.0,25.3097,25.5426,25.1819,25.1894,193400.0
2012-07-02 12:00:00,33.52,33.61,33.41,33.49,213000.0,25.1894,25.2571,25.1068,25.1669,213000.0
2012-07-02 12:30:00,33.48,33.72,33.45,33.66,98200.0,25.1594,25.3397,25.1368,25.2946,98200.0
2012-07-02 13:00:00,33.65,33.74,33.51,33.69,135100.0,25.2871,25.3547,25.1819,25.3172,135100.0
2012-07-02 13:30:00,33.69,33.71,33.35,33.4,152200.0,25.3172,25.3322,25.0617,25.0992,152200.0
2012-07-02 14:00:00,33.38,33.61,33.26,33.56,142700.0,25.0842,25.2571,24.994,25.2195,142700.0
2012-07-02 14:30:00,33.57,33.65,33.53,33.61,95200.0,25.227,25.2871,25.1969,25.2571,95200.0
2012-07-02 15:00:00,33.6,33.84,33.56,33.77,258700.0,25.2495,25.4299,25.2195,25.3773,258700.0
2012-07-02 15:30:00,33.77,34.09,33.77,34.04,616900.0,25.3773,25.6178,25.3773,25.5802,616900.0
2012-07-03 09:30:00,34.23,34.82,33.97,34.03,300200.0,25.723,26.1663,25.5276,25.5727,300200.0
2012-07-03 10:00:00,34.04,34.26,33.97,34.2,302700.0,25.5802,25.7455,25.5276,25.7004,302700.0
2012-07-03 10:30:00,34.2,34.55,34.19,34.55,183300.0,25.7004,25.9634,25.6929,25.9634,183300.0
2012-07-03 11:00:00,34.55,34.97,34.52,34.92,226400.0,25.9634,26.2791,25.9409,26.2415,226400.0
2012-07-03 11:30:00,34.92,35.14,34.89,35.12,266100.0,26.2415,26.4068,26.2189,26.3918,266100.0
2012-07-03 12:00:00,35.11,35.12,34.68,34.75,204600.0,26.3843,26.3918,26.0611,26.1137,204600.0
2012-07-03 12:30:00,34.77,34.78,34.42,34.62,276300.0,26.1288,26.1363,25.8657,26.016,276300.0
2012-07-05 09:30:00,34.54,34.92,34.0,34.05,254100.0,25.9559,26.2415,25.5501,25.5877,254100.0
2012-07-05 10:00:00,34.02,34.22,33.66,34.16,244100.0,25.5652,25.7154,25.2946,25.6704,244100.0
2012-07-05 10:30:00,34.2,34.39,34.2,34.34,119500.0,25.7004,25.8432,25.7004,25.8056,119500.0
2012-07-05 11:00:00,34.36,34.72,34.36,34.57,164400.0,25.8207,26.0912,25.8207,25.9785,164400.0
2012-07-05 11:30:00,34.57,34.59,34.34,34.51,86400.0,25.9785,25.9935,25.8056,25.9334,86400.0
2012-07-05 12:00:00,34.52,34.63,34.51,34.57,68600.0,25.9409,26.0236,25.9334,25.9785,68600.0
2012-07-05 12:30:00,34.57,34.68,34.52,34.67,66000.0,25.9785,26.0611,25.9409,26.0536,66000.0
2012-07-05 13:00:00,34.67,34.73,34.63,34.67,69000.0,26.0536,26.0987,26.0236,26.0536,69000.0
2012-07-05 13:30:00,34.67,34.82,34.58,34.78,86000.0,26.0536,26.1663,25.986,26.1363,86000.0
2012-07-05 14:00:00,34.78,34.85,34.63,34.85,83900.0,26.1363,26.1889,26.0236,26.1889,83900.0
2012-07-05 14:30:00,34.84,34.84,34.66,34.77,93100.0,26.1814,26.1814,26.0461,26.1288,93100.0
2012-07-05 15:00:00,34.76,34.81,34.69,34.79,146800.0,26.1212,26.1588,26.0686,26.1438,146800.0
2012-07-05 15:30:00,34.79,34.83,34.65,34.66,351100.0,26.1438,26.1738,26.0386,26.0461,351100.0
2012-07-06 09:30:00,34.21,34.3,33.56,33.73,144900.0,25.7079,25.7756,25.2195,25.3472,144900.0
2012-07-06 10:00:00,33.75,33.76,33.39,33.52,138900.0,25.3623,25.3698,25.0917,25.1894,138900.0
2012-07-06 10:30:00,33.52,33.61,33.42,33.5,95700.0,25.1894,25.2571,25.1143,25.1744,95700.0
2012-07-06 11:00:00,33.5,33.64,33.4,33.4,81900.0,25.1744,25.2796,25.0992,25.0992,81900.0
2012-07-06 11:30:00,33.4,33.56,33.35,33.48,113800.0,25.0992,25.2195,25.0617,25.1594,113800.0
2012-07-06 12:00:00,33.47,33.52,33.4,33.45,78700.0,25.1518,25.1894,25.0992,25.1368,78700.0
2012-07-06 12:30:00,33.45,33.59,33.41,33.55,53800.0,25.1368,25.242,25.1068,25.212,53800.0
2012-07-06 13:00:00,33.56,33.58,33.38,33.39,91100.0,25.2195,25.2345,25.0842,25.0917,91100.0
2012-07-06 13:30:00,33.38,33.41,33.19,33.24,104300.0,25.0842,25.1068,24.9414,24.979,104300.0
2012-07-06 14:00:00,33.25,33.25,33.1,33.24,112500.0,24.9865,24.9865,24.8738,24.979,112500.0
2012-07-06 14:30:00,33.24,33.44,33.23,33.31,128900.0,24.979,25.1293,24.9715,25.0316,128900.0
2012-07-06 15:00:00,33.34,33.51,33.31,33.47,206600.0,25.0542,25.1819,25.0316,25.1518,206600.0
2012-07-06 15:30:00,33.46,33.61,33.45,33.52,442600.0,25.1443,25.2571,25.1368,25.1894,442600.0
2012-07-09 09:30:00,33.38,33.41,32.48,32.6,388600.0,25.0842,25.1068,24.4079,24.4981,388600.0
2012-07-09 10:00:00,32.6,32.78,32.46,32.72,470600.0,24.4981,24.6333,24.3929,24.5882,470600.0
2012-07-09 10:30:00,32.71,32.82,32.57,32.69,277500.0,24.5807,24.6634,24.4755,24.5657,277500.0
2012-07-09 11:00:00,32.68,32.7,32.52,32.62,195400.0,24.5582,24.5732,24.4379,24.5131,195400.0
2012-07-09 11:30:00,32.63,32.67,32.55,32.58,161600.0,24.5206,24.5507,24.4605,24.483,161600.0
2012-07-09 12:00:00,32.57,32.83,32.57,32.75,101700.0,24.4755,24.6709,24.4755,24.6108,101700.0
2012-07-09 12:30:00,32.76,32.83,32.71,32.75,81100.0,24.6183,24.6709,24.5807,24.6108,81100.0
2012-07-09 13:00:00,32.74,33.03,32.74,33.03,65100.0,24.6033,24.8212,24.6033,24.8212,65100.0
2012-07-09 13:30:00,33.01,33.09,32.88,32.94,83400.0,24.8062,24.8663,24.7085,24.7536,83400.0
2012-07-09 14:00:00,32.95,32.96,32.74,32.74,85900.0,24.7611,24.7686,24.6033,24.6033,85900.0
2012-07-09 14:30:00,32.77,32.82,32.67,32.78,85600.0,24.6258,24.6634,24.5507,24.6333,85600.0
2012-07-09 15:00:00,32.77,32.89,32.69,32.83,138400.0,24.6258,24.716,24.5657,24.6709,138400.0
2012-07-09 15:30:00,32.84,32.9,32.74,32.84,375300.0,24.6784,24.7235,24.6033,24.6784,375300.0
2012-07-10 09:30:00,33.11,33.39,33.06,33.23,272700.0,24.8813,25.0917,24.8437,24.9715,272700.0
2012-07-10 10:00:00,33.22,33.36,33.13,33.18,352200.0,24.964,25.0692,24.8963,24.9339,352200.0
2012-07-10 10:30:00,33.21,33.32,32.96,33.06,201600.0,24.9565,25.0391,24.7686,24.8437,201600.0
2012-07-10 11:00:00,33.06,33.08,32.94,33.0,109500.0,24.8437,24.8588,24.7536,24.7987,109500.0
2012-07-10 11:30:00,32.99,33.03,32.95,32.99,79200.0,24.7911,24.8212,24.7611,24.7911,79200.0
2012-07-10 12:00:00,32.98,33.02,32.9,32.92,123100.0,24.7836,24.8137,24.7235,24.7385,123100.0
2012-07-10 12:30:00,32.92,33.01,32.9,32.93,57200.0,24.7385,24.8062,24.7235,24.746,57200.0
2012-07-10 13:00:00,32.93,32.99,32.81,32.83,91600.0,24.746,24.7911,24.6559,24.6709,91600.0
2012-07-10 13:30:00,32.84,32.84,32.64,32.72,147000.0,24.6784,24.6784,24.5281,24.5882,147000.0
2012-07-10 14:00:00,32.73,32.79,32.55,32.58,178900.0,24.5958,24.6408,24.4605,24.483,178900.0
2012-07-10 14:30:00,32.57,32.71,32.55,32.61,132300.0,24.4755,24.5807,24.4605,24.5056,132300.0
2012-07-10 15:00:00,32.59,32.71,32.51,32.55,181900.0,24.4905,24.5807,24.4304,24.4605,181900.0
2012-07-10 15:30:00,32.55,32.79,32.45,32.76,436600.0,24.4605,24.6408,24.3853,24.6183,436600.0
2012-07-11 09:30:00,34.13,35.31,34.0,34.88,1371900.0,25.6478,26.5346,25.5501,26.2114,1371900.0
2012-07-11 10:00:00,34.88,35.44,34.85,35.1,767700.0,26.2114,26.6322,26.1889,26.3767,767700.0
2012-07-11 10:30:00,35.09,35.12,34.2,34.2,593400.0,26.3692,26.3918,25.7004,25.7004,593400.0
2012-07-11 11:00:00,34.2,34.61,34.08,34.38,455200.0,25.7004,26.0085,25.6102,25.8357,455200.0
2012-07-11 11:30:00,34.38,34.55,34.26,34.41,166700.0,25.8357,25.9634,25.7455,25.8582,166700.0
2012-07-11 12:00:00,34.42,34.5,34.21,34.23,130200.0,25.8657,25.9259,25.7079,25.723,130200.0
2012-07-11 12:30:00,34.22,34.51,34.15,34.48,139100.0,25.7154,25.9334,25.6628,25.9108,139100.0
2012-07-11 13:00:00,34.47,34.48,34.12,34.15,120400.0,25.9033,25.9108,25.6403,25.6628,120400.0
2012-07-11 13:30:00,34.16,34.44,34.07,34.41,185000.0,25.6704,25.8808,25.6027,25.8582,185000.0
2012-07-11 14:00:00,34.42,34.47,33.93,34.0,302100.0,25.8657,25.9033,25.4975,25.5501,302100.0
2012-07-11 14:30:00,34.0,34.14,33.86,34.03,171100.0,25.5501,25.6553,25.4449,25.5727,171100.0
2012-07-11 15:00:00,34.03,34.19,33.97,34.01,204100.0,25.5727,25.6929,25.5276,25.5576,204100.0
2012-07-11 15:30:00,34.01,34.24,33.95,34.13,713100.0,25.5576,25.7305,25.5126,25.6478,713100.0
2012-07-12 09:30:00,33.72,33.74,32.8,32.87,380700.0,25.3397,25.3547,24.6484,24.701,380700.0
2012-07-12 10:00:00,32.86,32.86,32.5,32.69,412800.0,24.6934,24.6934,24.4229,24.5657,412800.0
2012-07-12 10:30:00,32.68,32.7,32.5,32.56,228400.0,24.5582,24.5732,24.4229,24.468,228400.0
2012-07-12 11:00:00,32.55,32.82,32.5,32.82,340500.0,24.4605,24.6634,24.4229,24.6634,340500.0
2012-07-12 11:30:00,32.82,33.03,32.62,32.96,205400.0,24.6634,24.8212,24.5131,24.7686,205400.0
2012-07-12 12:00:00,32.97,33.07,32.9,32.93,160500.0,24.7761,24.8513,24.7235,24.746,160500.0
2012-07-12 12:30:00,32.93,33.0,32.75,32.82,180800.0,24.746,24.7987,24.6108,24.6634,180800.0
2012-07-12 13:00:00,32.81,33.11,32.76,32.95,118500.0,24.6559,24.8813,24.6183,24.7611,118500.0
2012-07-12 13:30:00,32.96,33.09,32.86,32.9,134500.0,24.7686,24.8663,24.6934,24.7235,134500.0
2012-07-12 14:00:00,32.89,33.28,32.85,33.25,421400.0,24.716,25.0091,24.6859,24.9865,421400.0
2012-07-12 14:30:00,33.24,33.36,33.22,33.31,167300.0,24.979,25.0692,24.964,25.0316,167300.0
2012-07-12 15:00:00,33.31,33.69,33.28,33.63,292100.0,25.0316,25.3172,25.0091,25.2721,292100.0
2012-07-12 15:30:00,33.63,33.74,33.51,33.56,821900.0,25.2721,25.3547,25.1819,25.2195,821900.0
2012-07-13 09:30:00,33.55,34.73,33.52,34.59,371600.0,25.212,26.0987,25.1894,25.9935,371600.0
2012-07-13 10:00:00,34.6,34.77,34.29,34.4,313100.0,26.001,26.1288,25.7681,25.8507,313100.0
2012-07-13 10:30:00,34.4,34.84,34.39,34.68,245600.0,25.8507,26.1814,25.8432,26.0611,245600.0
2012-07-13 11:00:00,34.67,34.75,34.59,34.59,126700.0,26.0536,26.1137,25.9935,25.9935,126700.0
2012-07-13 11:30:00,34.6,34.73,34.56,34.72,128200.0,26.001,26.0987,25.971,26.0912,128200.0
2012-07-13 12:00:00,34.72,35.06,34.69,34.97,131700.0,26.0912,26.3467,26.0686,26.2791,131700.0
2012-07-13 12:30:00,34.96,34.96,34.69,34.73,101300.0,26.2715,26.2715,26.0686,26.0987,101300.0
2012-07-13 13:00:00,34.71,34.83,34.63,34.69,87200.0,26.0837,26.1738,26.0236,26.0686,87200.0
2012-07-13 13:30:00,34.69,34.9,34.69,34.87,180300.0,26.0686,26.2265,26.0686,26.2039,180300.0
2012-07-13 14:00:00,34.87,35.22,34.84,35.19,463700.0,26.2039,26.4669,26.1814,26.4444,463700.0
2012-07-13 14:30:00,35.18,35.55,35.18,35.46,467200.0,26.4369,26.7149,26.4369,26.6473,467200.0
2012-07-13 15:00:00,35.45,35.71,35.41,35.55,509900.0,26.6398,26.8351,26.6097,26.7149,509900.0
2012-07-13 15:30:00,35.55,35.63,35.35,35.45,902600.0,26.7149,26.775,26.5646,26.6398,902600.0
2012-07-16 09:30:00,35.41,35.52,34.5,34.56,296700.0,26.6097,26.6924,25.9259,25.971,296700.0
2012-07-16 10:00:00,34.56,35.08,34.47,35.07,249400.0,25.971,26.3617,25.9033,26.3542,249400.0
2012-07-16 10:30:00,35.06,35.28,35.0,35.03,197400.0,26.3467,26.512,26.3016,26.3241,197400.0
2012-07-16 11:00:00,35.02,35.27,34.95,35.15,110600.0,26.3166,26.5045,26.264,26.4143,110600.0
2012-07-16 11:30:00,35.14,35.16,34.93,34.97,117800.0,26.4068,26.4218,26.249,26.2791,117800.0
2012-07-16 12:00:00,34.97,35.05,34.91,34.95,98800.0,26.2791,26.3392,26.234,26.264,98800.0
2012-07-16 12:30:00,34.96,35.0,34.78,34.9,172300.0,26.2715,26.3016,26.1363,26.2265,172300.0
2012-07-16 13:00:00,34.9,34.93,34.74,34.75,80800.0,26.2265,26.249,26.1062,26.1137,80800.0
2012-07-16 13:30:00,34.74,34.76,34.62,34.65,208300.0,26.1062,26.1212,26.016,26.0386,208300.0
2012-07-16 14:00:00,34.65,34.85,34.65,34.71,224000.0,26.0386,26.1889,26.0386,26.0837,224000.0
2012-07-16 14:30:00,34.72,34.74,34.46,34.53,389000.0,26.0912,26.1062,25.8958,25.9484,389000.0
2012-07-16 15:00:00,34.54,34.54,34.3,34.3,173000.0,25.9559,25.9559,25.7756,25.7756,173000.0
2012-07-16 15:30:00,34.31,34.41,34.1,34.35,655700.0,25.7831,25.8582,25.6253,25.8131,655700.0
2012-07-17 09:30:00,34.65,35.02,33.97,34.19,271400.0,26.0386,26.3166,25.5276,25.6929,271400.0
2012-07-17 10:00:00,34.17,34.17,33.77,34.15,176000.0,25.6779,25.6779,25.3773,25.6628,176000.0
2012-07-17 10:30:00,34.14,34.41,34.06,34.34,218700.0,25.6553,25.8582,25.5952,25.8056,218700.0
2012-07-17 11:00:00,34.36,34.71,34.27,34.61,426500.0,25.8207,26.0837,25.753,26.0085,426500.0
2012-07-17 11:30:00,34.62,35.0,34.57,34.98,155200.0,26.016,26.3016,25.9785,26.2866,155200.0
2012-07-17 12:00:00,34.98,35.21,34.98,35.13,179000.0,26.2866,26.4594,26.2866,26.3993,179000.0
2012-07-17 12:30:00,35.14,35.22,35.07,35.07,114400.0,26.4068,26.4669,26.3542,26.3542,114400.0
2012-07-17 13:00:00,35.07,35.34,35.07,35.34,74300.0,26.3542,26.5571,26.3542,26.5571,74300.0
2012-07-17 13:30:00,35.33,35.46,35.31,35.32,120300.0,26.5496,26.6473,26.5346,26.5421,120300.0
2012-07-17 14:00:00,35.32,35.4,35.22,35.4,146900.0,26.5421,26.6022,26.4669,26.6022,146900.0
2012-07-17 14:30:00,35.4,35.5,35.29,35.44,141900.0,26.6022,26.6773,26.5195,26.6322,141900.0
2012-07-17 15:00:00,35.43,35.51,35.28,35.34,225100.0,26.6247,26.6849,26.512,26.5571,225100.0
2012-07-17 15:30:00,35.34,35.45,35.27,35.39,436200.0,26.5571,26.6398,26.5045,26.5947,436200.0
2012-07-18 09:30:00,35.08,35.39,35.03,35.26,150900.0,26.3617,26.5947,26.3241,26.497,150900.0
2012-07-18 10:00:00,35.27,35.55,35.25,35.27,182900.0,26.5045,26.7149,26.4895,26.5045,182900.0
2012-07-18 10:30:00,35.3,35.35,35.15,35.16,118600.0,26.527,26.5646,26.4143,26.4218,118600.0
2012-07-18 11:00:00,35.16,35.29,35.15,35.21,319000.0,26.4218,26.5195,26.4143,26.4594,319000.0
2012-07-18 11:30:00,35.22,36.04,35.21,36.04,360500.0,26.4669,27.0831,26.4594,27.0831,360500.0
2012-07-18 12:00:00,36.03,36.11,35.83,35.98,201800.0,27.0756,27.1357,26.9253,27.038,201800.0
2012-07-18 12:30:00,35.98,36.12,35.92,36.12,108000.0,27.038,27.1433,26.993,27.1433,108000.0
2012-07-18 13:00:00,36.11,36.5,35.9,35.9,396800.0,27.1357,27.4288,26.9779,26.9779,396800.0
2012-07-18 13:30:00,35.9,35.99,35.77,35.96,181600.0,26.9779,27.0456,26.8802,27.023,181600.0
2012-07-18 14:00:00,35.98,36.08,35.87,36.03,141100.0,27.038,27.1132,26.9554,27.0756,141100.0
2012-07-18 14:30:00,36.02,36.04,35.92,35.99,184900.0,27.0681,27.0831,26.993,27.0456,184900.0
2012-07-18 15:00:00,36.0,36.05,35.91,35.98,177400.0,27.0531,27.0906,26.9854,27.038,177400.0
2012-07-18 15:30:00,35.99,36.13,35.88,35.94,487200.0,27.0456,27.1508,26.9629,27.008,487200.0
2012-07-19 09:30:00,36.0,36.23,35.61,36.19,217400.0,27.0531,27.2259,26.76,27.1959,217400.0
2012-07-19 10:00:00,36.15,36.17,35.93,36.03,251100.0,27.1658,27.1808,27.0005,27.0756,251100.0
2012-07-19 10:30:00,36.04,36.5,35.92,36.49,227500.0,27.0831,27.4288,26.993,27.4213,227500.0
2012-07-19 11:00:00,36.49,36.83,36.49,36.8,302000.0,27.4213,27.6768,27.4213,27.6543,302000.0
2012-07-19 11:30:00,36.8,36.89,36.7,36.74,308600.0,27.6543,27.7219,27.5791,27.6092,308600.0
2012-07-19 12:00:00,36.74,36.97,36.72,36.79,117100.0,27.6092,27.782,27.5941,27.6467,117100.0
2012-07-19 12:30:00,36.78,36.89,36.67,36.72,295500.0,27.6392,27.7219,27.5566,27.5941,295500.0
2012-07-19 13:00:00,36.73,36.84,36.73,36.8,106600.0,27.6017,27.6843,27.6017,27.6543,106600.0
2012-07-19 13:30:00,36.8,36.82,36.58,36.66,225600.0,27.6543,27.6693,27.4889,27.549,225600.0
2012-07-19 14:00:00,36.68,36.77,36.5,36.55,100600.0,27.5641,27.6317,27.4288,27.4664,100600.0
2012-07-19 14:30:00,36.54,36.74,36.54,36.59,182200.0,27.4589,27.6092,27.4589,27.4964,182200.0
2012-07-19 15:00:00,36.6,36.67,36.52,36.56,177200.0,27.504,27.5566,27.4438,27.4739,177200.0
2012-07-19 15:30:00,36.57,36.63,36.48,36.53,343200.0,27.4814,27.5265,27.4138,27.4514,343200.0
2012-07-20 09:30:00,36.18,36.52,36.06,36.14,298200.0,27.1883,27.4438,27.0982,27.1583,298200.0
2012-07-20 10:00:00,36.11,36.37,36.08,36.29,136700.0,27.1357,27.3311,27.1132,27.271,136700.0
2012-07-20 10:30:00,36.29,36.31,35.98,36.1,123000.0,27.271,27.286,27.038,27.1282,123000.0
2012-07-20 11:00:00,36.11,36.3,36.07,36.27,124600.0,27.1357,27.2785,27.1057,27.256,124600.0
2012-07-20 11:30:00,36.28,36.35,36.11,36.3,93000.0,27.2635,27.3161,27.1357,27.2785,93000.0
2012-07-20 12:00:00,36.3,36.31,36.19,36.27,83900.0,27.2785,27.286,27.1959,27.256,83900.0
2012-07-20 12:30:00,36.27,36.41,36.2,36.4,100300.0,27.256,27.3612,27.2034,27.3537,100300.0
2012-07-20 13:00:00,36.4,36.45,36.36,36.41,70600.0,27.3537,27.3912,27.3236,27.3612,70600.0
2012-07-20 13:30:00,36.41,36.49,36.34,36.47,79600.0,27.3612,27.4213,27.3086,27.4063,79600.0
2012-07-20 14:00:00,36.46,36.51,36.36,36.39,113300.0,27.3988,27.4363,27.3236,27.3461,113300.0
2012-07-20 14:30:00,36.38,36.66,36.32,36.6,205200.0,27.3386,27.549,27.2935,27.504,205200.0
2012-07-20 15:00:00,36.6,36.76,36.52,36.75,186800.0,27.504,27.6242,27.4438,27.6167,186800.0
2012-07-20 15:30:00,36.75,36.78,36.6,36.7,477800.0,27.6167,27.6392,27.504,27.5791,477800.0
2012-07-23 09:30:00,35.85,35.86,35.03,35.5,343900.0,26.9404,26.9479,26.3241,26.6773,343900.0
2012-07-23 10:00:00,35.48,35.83,35.43,35.8,329100.0,26.6623,26.9253,26.6247,26.9028,329100.0
2012-07-23 10:30:00,35.79,36.42,35.73,36.37,472600.0,26.8953,27.3687,26.8502,27.3311,472600.0
2012-07-23 11:00:00,36.38,36.38,35.86,36.0,215800.0,27.3386,27.3386,26.9479,27.0531,215800.0
2012-07-23 11:30:00,36.01,36.04,35.76,35.85,103100.0,27.0606,27.0831,26.8727,26.9404,103100.0
2012-07-23 12:00:00,35.85,35.89,35.68,35.81,92100.0,26.9404,26.9704,26.8126,26.9103,92100.0
2012-07-23 12:30:00,35.75,35.91,35.73,35.87,106800.0,26.8652,26.9854,26.8502,26.9554,106800.0
2012-07-23 13:00:00,35.88,35.88,35.71,35.77,125200.0,26.9629,26.9629,26.8351,26.8802,125200.0
2012-07-23 13:30:00,35.77,35.93,35.74,35.92,149800.0,26.8802,27.0005,26.8577,26.993,149800.0
2012-07-23 14:00:00,35.93,36.01,35.86,35.89,119300.0,27.0005,27.0606,26.9479,26.9704,119300.0
2012-07-23 14:30:00,35.91,35.94,35.73,35.77,126400.0,26.9854,27.008,26.8502,26.8802,126400.0
2012-07-23 15:00:00,35.77,35.99,35.7,35.99,169600.0,26.8802,27.0456,26.8276,27.0456,169600.0
2012-07-23 15:30:00,35.99,36.09,35.94,35.97,422600.0,27.0456,27.1207,27.008,27.0305,422600.0
2012-07-24 09:30:00,36.24,36.26,35.47,35.75,200200.0,27.2334,27.2485,26.6548,26.8652,200200.0
2012-07-24 10:00:00,35.78,35.84,35.56,35.68,178800.0,26.8877,26.9328,26.7224,26.8126,178800.0
2012-07-24 10:30:00,35.68,35.83,35.64,35.78,130400.0,26.8126,26.9253,26.7825,26.8877,130400.0
2012-07-24 11:00:00,35.78,35.8,35.62,35.64,227500.0,26.8877,26.9028,26.7675,26.7825,227500.0
2012-07-24 11:30:00,35.63,35.67,35.25,35.37,177200.0,26.775,26.8051,26.4895,26.5796,177200.0
2012-07-24 12:00:00,35.36,35.38,35.1,35.14,140700.0,26.5721,26.5872,26.3767,26.4068,140700.0
2012-07-24 12:30:00,35.16,35.17,35.0,35.11,121000.0,26.4218,26.4294,26.3016,26.3843,121000.0
2012-07-24 13:00:00,35.11,35.16,35.01,35.09,171200.0,26.3843,26.4218,26.3091,26.3692,171200.0
2012-07-24 13:30:00,35.09,35.18,35.0,35.03,224000.0,26.3692,26.4369,26.3016,26.3241,224000.0
2012-07-24 14:00:00,35.04,35.06,34.9,34.9,233100.0,26.3317,26.3467,26.2265,26.2265,233100.0
2012-07-24 14:30:00,34.88,35.03,34.82,34.95,192800.0,26.2114,26.3241,26.1663,26.264,192800.0
2012-07-24 15:00:00,34.95,35.02,34.73,34.88,233600.0,26.264,26.3166,26.0987,26.2114,233600.0
2012-07-24 15:30:00,34.88,35.01,34.66,34.96,558700.0,26.2114,26.3091,26.0461,26.2715,558700.0
2012-07-25 09:30:00,35.47,36.25,35.31,35.49,301400.0,26.6548,27.2409,26.5346,26.6698,301400.0
2012-07-25 10:00:00,35.48,35.68,35.33,35.68,223800.0,26.6623,26.8126,26.5496,26.8126,223800.0
2012-07-25 10:30:00,35.67,35.73,35.41,35.45,127800.0,26.8051,26.8502,26.6097,26.6398,127800.0
2012-07-25 11:00:00,35.45,35.53,35.39,35.42,172200.0,26.6398,26.6999,26.5947,26.6172,172200.0
2012-07-25 11:30:00,35.41,35.41,35.1,35.22,123100.0,26.6097,26.6097,26.3767,26.4669,123100.0
2012-07-25 12:00:00,35.2,35.28,35.0,35.04,98100.0,26.4519,26.512,26.3016,26.3317,98100.0
2012-07-25 12:30:00,35.02,35.11,35.01,35.05,103800.0,26.3166,26.3843,26.3091,26.3392,103800.0
2012-07-25 13:00:00,35.05,35.28,35.05,35.27,63700.0,26.3392,26.512,26.3392,26.5045,63700.0
2012-07-25 13:30:00,35.26,35.47,35.23,35.46,80900.0,26.497,26.6548,26.4744,26.6473,80900.0
2012-07-25 14:00:00,35.46,35.63,35.42,35.6,92200.0,26.6473,26.775,26.6172,26.7525,92200.0
2012-07-25 14:30:00,35.59,35.67,35.53,35.63,140400.0,26.745,26.8051,26.6999,26.775,140400.0
2012-07-25 15:00:00,35.64,35.67,35.39,35.5,183500.0,26.7825,26.8051,26.5947,26.6773,183500.0
2012-07-25 15:30:00,35.49,35.54,35.35,35.43,309200.0,26.6698,26.7074,26.5646,26.6247,309200.0
2012-07-26 09:30:00,35.99,36.15,35.49,35.63,199800.0,27.0456,27.1658,26.6698,26.775,199800.0
2012-07-26 10:00:00,35.67,35.89,35.56,35.71,162800.0,26.8051,26.9704,26.7224,26.8351,162800.0
2012-07-26 10:30:00,35.73,35.77,35.32,35.35,155800.0,26.8502,26.8802,26.5421,26.5646,155800.0
2012-07-26 11:00:00,35.35,35.45,35.17,35.4,101800.0,26.5646,26.6398,26.4294,26.6022,101800.0
2012-07-26 11:30:00,35.4,35.43,35.16,35.2,74000.0,26.6022,26.6247,26.4218,26.4519,74000.0
2012-07-26 12:00:00,35.21,35.21,35.0,35.1,92300.0,26.4594,26.4594,26.3016,26.3767,92300.0
2012-07-26 12:30:00,35.1,35.24,35.06,35.19,90200.0,26.3767,26.482,26.3467,26.4444,90200.0
2012-07-26 13:00:00,35.2,35.42,35.2,35.4,62700.0,26.4519,26.6172,26.4519,26.6022,62700.0
2012-07-26 13:30:00,35.41,35.47,35.26,35.31,55400.0,26.6097,26.6548,26.497,26.5346,55400.0
2012-07-26 14:00:00,35.31,35.49,35.31,35.45,39800.0,26.5346,26.6698,26.5346,26.6398,39800.0
2012-07-26 14:30:00,35.47,35.68,35.46,35.62,62900.0,26.6548,26.8126,26.6473,26.7675,62900.0
2012-07-26 15:00:00,35.62,35.76,35.6,35.7,151300.0,26.7675,26.8727,26.7525,26.8276,151300.0
2012-07-26 15:30:00,35.7,35.97,35.68,35.75,276800.0,26.8276,27.0305,26.8126,26.8652,276800.0
2012-07-27 09:30:00,36.24,36.85,36.14,36.43,271900.0,27.2334,27.6918,27.1583,27.3762,271900.0
2012-07-27 10:00:00,36.41,36.78,36.4,36.51,172800.0,27.3612,27.6392,27.3537,27.4363,172800.0
2012-07-27 10:30:00,36.53,36.8,36.5,36.76,111100.0,27.4514,27.6543,27.4288,27.6242,111100.0
2012-07-27 11:00:00,36.77,36.82,36.62,36.67,94700.0,27.6317,27.6693,27.519,27.5566,94700.0
2012-07-27 11:30:00,36.7,36.76,36.42,36.42,135000.0,27.5791,27.6242,27.3687,27.3687,135000.0
2012-07-27 12:00:00,36.43,36.55,36.35,36.49,63700.0,27.3762,27.4664,27.3161,27.4213,63700.0
2012-07-27 12:30:00,36.49,36.53,36.4,36.51,64100.0,27.4213,27.4514,27.3537,27.4363,64100.0
2012-07-27 13:00:00,36.53,36.75,36.5,36.73,62100.0,27.4514,27.6167,27.4288,27.6017,62100.0
2012-07-27 13:30:00,36.74,36.89,36.66,36.82,198800.0,27.6092,27.7219,27.549,27.6693,198800.0
2012-07-27 14:00:00,36.82,36.89,36.73,36.78,54800.0,27.6693,27.7219,27.6017,27.6392,54800.0
2012-07-27 14:30:00,36.78,36.99,36.77,36.93,149300.0,27.6392,27.797,27.6317,27.7519,149300.0
2012-07-27 15:00:00,36.91,37.0,36.9,36.99,161700.0,27.7369,27.8045,27.7294,27.797,161700.0
2012-07-27 15:30:00,36.98,37.0,36.7,36.74,470100.0,27.7895,27.8045,27.5791,27.6092,470100.0
2012-07-30 09:30:00,36.39,36.47,35.77,36.31,466600.0,27.3461,27.4063,26.8802,27.286,466600.0
2012-07-30 10:00:00,36.29,36.31,35.81,35.85,203100.0,27.271,27.286,26.9103,26.9404,203100.0
2012-07-30 10:30:00,35.85,35.85,35.42,35.44,231200.0,26.9404,26.9404,26.6172,26.6322,231200.0
2012-07-30 11:00:00,35.45,35.61,35.29,35.36,150900.0,26.6398,26.76,26.5195,26.5721,150900.0
2012-07-30 11:30:00,35.37,35.41,35.15,35.22,136900.0,26.5796,26.6097,26.4143,26.4669,136900.0
2012-07-30 12:00:00,35.23,35.29,35.1,35.21,199200.0,26.4744,26.5195,26.3767,26.4594,199200.0
2012-07-30 12:30:00,35.22,35.51,35.19,35.39,105200.0,26.4669,26.6849,26.4444,26.5947,105200.0
2012-07-30 13:00:00,35.39,35.51,35.33,35.42,78700.0,26.5947,26.6849,26.5496,26.6172,78700.0
2012-07-30 13:30:00,35.42,35.54,35.34,35.39,88800.0,26.6172,26.7074,26.5571,26.5947,88800.0
2012-07-30 14:00:00,35.39,35.45,35.27,35.29,115600.0,26.5947,26.6398,26.5045,26.5195,115600.0
2012-07-30 14:30:00,35.3,35.4,35.27,35.36,112100.0,26.527,26.6022,26.5045,26.5721,112100.0
2012-07-30 15:00:00,35.36,35.43,35.28,35.4,208200.0,26.5721,26.6247,26.512,26.6022,208200.0
2012-07-30 15:30:00,35.42,35.49,35.27,35.4,528100.0,26.6172,26.6698,26.5045,26.6022,528100.0
2012-07-31 09:30:00,35.07,35.12,34.1,34.46,540700.0,26.3542,26.3918,25.6253,25.8958,540700.0
2012-07-31 10:00:00,34.48,34.7,33.93,34.5,430100.0,25.9108,26.0762,25.4975,25.9259,430100.0
2012-07-31 10:30:00,34.5,34.5,34.06,34.08,366800.0,25.9259,25.9259,25.5952,25.6102,366800.0
2012-07-31 11:00:00,34.08,34.1,33.8,33.89,371100.0,25.6102,25.6253,25.3998,25.4675,371100.0
2012-07-31 11:30:00,33.9,34.07,33.83,34.03,261500.0,25.475,25.6027,25.4224,25.5727,261500.0
2012-07-31 12:00:00,34.01,34.01,33.85,33.91,179500.0,25.5576,25.5576,25.4374,25.4825,179500.0
2012-07-31 12:30:00,33.91,33.91,33.63,33.76,407100.0,25.4825,25.4825,25.2721,25.3698,407100.0
2012-07-31 13:00:00,33.77,33.84,33.7,33.8,246400.0,25.3773,25.4299,25.3247,25.3998,246400.0
2012-07-31 13:30:00,33.8,33.81,33.67,33.73,248600.0,25.3998,25.4073,25.3021,25.3472,248600.0
2012-07-31 14:00:00,33.73,34.04,33.71,34.0,169200.0,25.3472,25.5802,25.3322,25.5501,169200.0
2012-07-31 14:30:00,34.0,34.07,33.95,34.01,301300.0,25.5501,25.6027,25.5126,25.5576,301300.0
2012-07-31 15:00:00,34.01,34.03,33.9,33.98,317600.0,25.5576,25.5727,25.475,25.5351,317600.0
2012-07-31 15:30:00,33.98,33.98,33.59,33.79,698800.0,25.5351,25.5351,25.242,25.3923,698800.0
2012-08-01 09:30:00,33.94,36.75,33.74,35.08,4514900.0,25.505,27.6167,25.3547,26.3617,4514900.0
2012-08-01 10:00:00,35.11,35.14,34.1,34.3,849400.0,26.3843,26.4068,25.6253,25.7756,849400.0
2012-08-01 10:30:00,34.36,34.51,34.13,34.38,273300.0,25.8207,25.9334,25.6478,25.8357,273300.0
2012-08-01 11:00:00,34.4,34.43,34.07,34.23,225400.0,25.8507,25.8733,25.6027,25.723,225400.0
2012-08-01 11:30:00,34.22,34.47,34.18,34.3,157900.0,25.7154,25.9033,25.6854,25.7756,157900.0
2012-08-01 12:00:00,34.3,34.7,34.24,34.64,272300.0,25.7756,26.0762,25.7305,26.0311,272300.0
2012-08-01 12:30:00,34.64,34.74,34.52,34.55,124100.0,26.0311,26.1062,25.9409,25.9634,124100.0
2012-08-01 13:00:00,34.55,34.59,34.13,34.15,176900.0,25.9634,25.9935,25.6478,25.6628,176900.0
2012-08-01 13:30:00,34.14,34.31,34.08,34.19,181600.0,25.6553,25.7831,25.6102,25.6929,181600.0
2012-08-01 14:00:00,34.18,34.19,33.53,33.7,391800.0,25.6854,25.6929,25.1969,25.3247,391800.0
2012-08-01 14:30:00,33.73,33.75,33.05,33.19,887600.0,25.3472,25.3623,24.8362,24.9414,887600.0
2012-08-01 15:00:00,33.19,34.07,33.19,34.02,570300.0,24.9414,25.6027,24.9414,25.5652,570300.0
2012-08-01 15:30:00,34.02,34.28,33.94,34.01,949700.0,25.5652,25.7605,25.505,25.5576,949700.0
2012-08-02 09:30:00,29.18,30.25,28.66,29.64,4976000.0,21.928,22.7321,21.5373,22.2737,4976000.0
2012-08-02 10:00:00,29.63,30.0,29.41,29.69,1397000.0,22.2662,22.5442,22.1009,22.3113,1397000.0
2012-08-02 10:30:00,29.71,29.71,28.96,29.15,1444900.0,22.3263,22.3263,21.7627,21.9055,1444900.0
2012-08-02 11:00:00,29.15,29.27,28.73,28.85,1043300.0,21.9055,21.9957,21.5899,21.68,1043300.0
2012-08-02 11:30:00,28.84,29.25,28.78,29.17,708000.0,21.6725,21.9806,21.6274,21.9205,708000.0
2012-08-02 12:00:00,29.17,29.2,28.66,28.66,482400.0,21.9205,21.943,21.5373,21.5373,482400.0
2012-08-02 12:30:00,28.66,29.03,28.64,28.86,563700.0,21.5373,21.8153,21.5222,21.6875,563700.0
2012-08-02 13:00:00,28.85,29.03,28.72,29.02,378700.0,21.68,21.8153,21.5823,21.8078,378700.0
2012-08-02 13:30:00,29.02,29.14,28.85,29.0,359300.0,21.8078,21.898,21.68,21.7928,359300.0
2012-08-02 14:00:00,29.0,29.4,28.84,29.28,600200.0,21.7928,22.0933,21.6725,22.0032,600200.0
2012-08-02 14:30:00,29.29,29.47,29.13,29.3,421700.0,22.0107,22.1459,21.8904,22.0182,421700.0
2012-08-02 15:00:00,29.3,29.49,29.3,29.34,739800.0,22.0182,22.161,22.0182,22.0483,739800.0
2012-08-02 15:30:00,29.35,29.35,28.99,29.06,1515700.0,22.0558,22.0558,21.7852,21.8378,1515700.0
2012-08-03 09:30:00,29.26,29.34,28.7,29.26,698200.0,21.9881,22.0483,21.5673,21.9881,698200.0
2012-08-03 10:00:00,29.26,29.32,28.64,28.83,441600.0,21.9881,22.0332,21.5222,21.665,441600.0
2012-08-03 10:30:00,28.83,29.13,28.74,29.13,290600.0,21.665,21.8904,21.5974,21.8904,290600.0
2012-08-03 11:00:00,29.13,29.18,29.02,29.15,186000.0,21.8904,21.928,21.8078,21.9055,186000.0
2012-08-03 11:30:00,29.15,29.34,29.13,29.3,165900.0,21.9055,22.0483,21.8904,22.0182,165900.0
2012-08-03 12:00:00,29.31,29.39,29.15,29.36,139000.0,22.0257,22.0858,21.9055,22.0633,139000.0
2012-08-03 12:30:00,29.36,29.4,29.33,29.33,94300.0,22.0633,22.0933,22.0407,22.0407,94300.0
2012-08-03 13:00:00,29.33,29.33,29.19,29.19,131600.0,22.0407,22.0407,21.9355,21.9355,131600.0
2012-08-03 13:30:00,29.18,29.27,29.16,29.25,141300.0,21.928,21.9957,21.913,21.9806,141300.0
2012-08-03 14:00:00,29.25,29.33,29.24,29.32,109800.0,21.9806,22.0407,21.9731,22.0332,109800.0
2012-08-03 14:30:00,29.32,29.34,29.24,29.33,213500.0,22.0332,22.0483,21.9731,22.0407,213500.0
2012-08-03 15:00:00,29.34,29.43,29.27,29.29,253500.0,22.0483,22.1159,21.9957,22.0107,253500.0
2012-08-03 15:30:00,29.29,29.37,29.2,29.37,674600.0,22.0107,22.0708,21.943,22.0708,674600.0
2012-08-06 09:30:00,29.38,29.69,28.91,29.52,519200.0,22.0783,22.3113,21.7251,22.1835,519200.0
2012-08-06 10:00:00,29.54,30.12,29.52,30.0,440900.0,22.1986,22.6344,22.1835,22.5442,440900.0
2012-08-06 10:30:00,30.0,30.16,29.94,29.94,389600.0,22.5442,22.6645,22.4991,22.4991,389600.0
2012-08-06 11:00:00,29.94,30.0,29.83,29.87,221700.0,22.4991,22.5442,22.4165,22.4465,221700.0
2012-08-06 11:30:00,29.87,30.0,29.74,29.83,248900.0,22.4465,22.5442,22.3488,22.4165,248900.0
2012-08-06 12:00:00,29.83,29.83,29.63,29.66,147300.0,22.4165,22.4165,22.2662,22.2887,147300.0
2012-08-06 12:30:00,29.66,29.89,29.66,29.88,153600.0,22.2887,22.4616,22.2887,22.4541,153600.0
2012-08-06 13:00:00,29.88,30.0,29.86,30.0,156600.0,22.4541,22.5442,22.439,22.5442,156600.0
2012-08-06 13:30:00,30.0,30.0,29.93,29.96,183700.0,22.5442,22.5442,22.4916,22.5142,183700.0
2012-08-06 14:00:00,29.95,30.0,29.93,29.99,126700.0,22.5067,22.5442,22.4916,22.5367,126700.0
2012-08-06 14:30:00,29.98,30.0,29.93,30.0,164100.0,22.5292,22.5442,22.4916,22.5442,164100.0
2012-08-06 15:00:00,30.0,30.0,29.91,29.94,235500.0,22.5442,22.5442,22.4766,22.4991,235500.0
2012-08-06 15:30:00,29.93,29.96,29.83,29.89,562500.0,22.4916,22.5142,22.4165,22.4616,562500.0
2012-08-07 09:30:00,30.4,30.55,30.05,30.12,612400.0,22.8448,22.9575,22.5818,22.6344,612400.0
2012-08-07 10:00:00,30.12,30.13,29.72,29.97,401300.0,22.6344,22.6419,22.3338,22.5217,401300.0
2012-08-07 10:30:00,29.96,30.09,29.92,30.02,191400.0,22.5142,22.6119,22.4841,22.5593,191400.0
2012-08-07 11:00:00,30.01,30.02,29.9,29.96,178600.0,22.5517,22.5593,22.4691,22.5142,178600.0
2012-08-07 11:30:00,29.96,30.1,29.96,30.05,268300.0,22.5142,22.6194,22.5142,22.5818,268300.0
2012-08-07 12:00:00,30.04,30.1,29.98,29.99,175200.0,22.5743,22.6194,22.5292,22.5367,175200.0
2012-08-07 12:30:00,29.99,30.12,29.98,30.11,111800.0,22.5367,22.6344,22.5292,22.6269,111800.0
2012-08-07 13:00:00,30.11,30.16,30.04,30.04,209000.0,22.6269,22.6645,22.5743,22.5743,209000.0
2012-08-07 13:30:00,30.05,30.1,30.04,30.08,121600.0,22.5818,22.6194,22.5743,22.6043,121600.0
2012-08-07 14:00:00,30.07,30.12,29.94,29.97,144500.0,22.5968,22.6344,22.4991,22.5217,144500.0
2012-08-07 14:30:00,29.98,30.06,29.98,30.01,86800.0,22.5292,22.5893,22.5292,22.5517,86800.0
2012-08-07 15:00:00,30.0,30.04,29.96,29.97,282300.0,22.5442,22.5743,22.5142,22.5217,282300.0
2012-08-07 15:30:00,29.97,30.41,29.89,29.99,1660800.0,22.5217,22.8523,22.4616,22.5367,1660800.0
2012-08-08 09:30:00,29.9,30.46,29.75,30.4,257800.0,22.4691,22.8899,22.3564,22.8448,257800.0
2012-08-08 10:00:00,30.38,30.48,30.24,30.47,164400.0,22.8298,22.9049,22.7246,22.8974,164400.0
2012-08-08 10:30:00,30.47,30.49,30.37,30.43,119300.0,22.8974,22.9125,22.8223,22.8674,119300.0
2012-08-08 11:00:00,30.42,30.58,30.18,30.52,209600.0,22.8598,22.9801,22.6795,22.935,209600.0
2012-08-08 11:30:00,30.52,30.55,30.39,30.39,190800.0,22.935,22.9575,22.8373,22.8373,190800.0
2012-08-08 12:00:00,30.38,30.41,30.32,30.36,146900.0,22.8298,22.8523,22.7847,22.8148,146900.0
2012-08-08 12:30:00,30.35,30.37,30.28,30.33,120700.0,22.8072,22.8223,22.7546,22.7922,120700.0
2012-08-08 13:00:00,30.33,30.44,30.33,30.37,165800.0,22.7922,22.8749,22.7922,22.8223,165800.0
2012-08-08 13:30:00,30.36,30.66,30.35,30.65,257200.0,22.8148,23.0402,22.8072,23.0327,257200.0
2012-08-08 14:00:00,30.64,30.9,30.59,30.84,357700.0,23.0252,23.2206,22.9876,23.1755,357700.0
2012-08-08 14:30:00,30.84,31.08,30.76,30.86,283400.0,23.1755,23.3558,23.1153,23.1905,283400.0
2012-08-08 15:00:00,30.86,31.0,30.85,31.0,352000.0,23.1905,23.2957,23.183,23.2957,352000.0
2012-08-08 15:30:00,31.0,31.01,30.85,30.93,649000.0,23.2957,23.3032,23.183,23.2431,649000.0
2012-08-09 09:30:00,30.81,31.48,30.67,31.43,313800.0,23.1529,23.6564,23.0477,23.6188,313800.0
2012-08-09 10:00:00,31.4,31.41,31.15,31.18,272500.0,23.5963,23.6038,23.4084,23.431,272500.0
2012-08-09 10:30:00,31.17,31.57,31.14,31.52,257900.0,23.4235,23.724,23.4009,23.6865,257900.0
2012-08-09 11:00:00,31.52,31.67,31.5,31.65,199500.0,23.6865,23.7992,23.6714,23.7842,199500.0
2012-08-09 11:30:00,31.64,31.9,31.46,31.54,402200.0,23.7766,23.972,23.6414,23.7015,402200.0
2012-08-09 12:00:00,31.53,31.71,31.47,31.51,175300.0,23.694,23.8292,23.6489,23.679,175300.0
2012-08-09 12:30:00,31.51,31.78,31.49,31.77,157200.0,23.679,23.8819,23.6639,23.8743,157200.0
2012-08-09 13:00:00,31.79,31.8,31.61,31.62,122400.0,23.8894,23.8969,23.7541,23.7616,122400.0
2012-08-09 13:30:00,31.62,31.96,31.61,31.95,163500.0,23.7616,24.0171,23.7541,24.0096,163500.0
2012-08-09 14:00:00,31.95,32.01,31.9,31.99,195400.0,24.0096,24.0547,23.972,24.0397,195400.0
2012-08-09 14:30:00,31.99,32.29,31.96,32.17,411400.0,24.0397,24.2651,24.0171,24.1749,411400.0
2012-08-09 15:00:00,32.17,32.29,32.14,32.23,291500.0,24.1749,24.2651,24.1524,24.22,291500.0
2012-08-09 15:30:00,32.23,32.29,32.17,32.21,603000.0,24.22,24.2651,24.1749,24.205,603000.0
2012-08-10 09:30:00,31.93,32.21,31.76,31.8,168300.0,23.9946,24.205,23.8668,23.8969,168300.0
2012-08-10 10:00:00,31.8,31.81,31.26,31.41,237800.0,23.8969,23.9044,23.4911,23.6038,237800.0
2012-08-10 10:30:00,31.41,31.76,31.41,31.6,137400.0,23.6038,23.8668,23.6038,23.7466,137400.0
2012-08-10 11:00:00,31.6,31.64,31.44,31.64,177400.0,23.7466,23.7766,23.6264,23.7766,177400.0
2012-08-10 11:30:00,31.63,31.92,31.62,31.89,137000.0,23.7691,23.9871,23.7616,23.9645,137000.0
2012-08-10 12:00:00,31.89,31.89,31.6,31.66,142900.0,23.9645,23.9645,23.7466,23.7917,142900.0
2012-08-10 12:30:00,31.66,31.74,31.51,31.74,140000.0,23.7917,23.8518,23.679,23.8518,140000.0
2012-08-10 13:00:00,31.74,31.78,31.67,31.69,105900.0,23.8518,23.8819,23.7992,23.8142,105900.0
2012-08-10 13:30:00,31.7,32.03,31.7,31.98,132600.0,23.8217,24.0697,23.8217,24.0321,132600.0
2012-08-10 14:00:00,31.98,32.02,31.9,31.96,94900.0,24.0321,24.0622,23.972,24.0171,94900.0
2012-08-10 14:30:00,31.96,32.02,31.91,32.0,101200.0,24.0171,24.0622,23.9795,24.0472,101200.0
2012-08-10 15:00:00,32.0,32.02,31.88,31.94,149000.0,24.0472,24.0622,23.957,24.0021,149000.0
2012-08-10 15:30:00,31.94,32.06,31.88,32.01,336400.0,24.0021,24.0923,23.957,24.0547,336400.0
2012-08-13 09:30:00,32.11,32.22,31.88,31.94,295500.0,24.1298,24.2125,23.957,24.0021,295500.0
2012-08-13 10:00:00,31.95,32.01,31.7,31.76,165000.0,24.0096,24.0547,23.8217,23.8668,165000.0
2012-08-13 10:30:00,31.75,31.83,31.69,31.78,167700.0,23.8593,23.9194,23.8142,23.8819,167700.0
2012-08-13 11:00:00,31.79,31.87,31.72,31.82,115800.0,23.8894,23.9495,23.8368,23.9119,115800.0
2012-08-13 11:30:00,31.82,31.9,31.8,31.86,72500.0,23.9119,23.972,23.8969,23.942,72500.0
2012-08-13 12:00:00,31.87,31.9,31.84,31.87,68100.0,23.9495,23.972,23.9269,23.9495,68100.0
2012-08-13 12:30:00,31.87,31.9,31.81,31.88,47500.0,23.9495,23.972,23.9044,23.957,47500.0
2012-08-13 13:00:00,31.89,31.95,31.87,31.89,75800.0,23.9645,24.0096,23.9495,23.9645,75800.0
2012-08-13 13:30:00,31.89,32.0,31.88,31.99,88400.0,23.9645,24.0472,23.957,24.0397,88400.0
2012-08-13 14:00:00,31.99,32.16,31.95,32.15,184900.0,24.0397,24.1674,24.0096,24.1599,184900.0
2012-08-13 14:30:00,32.16,32.36,32.15,32.33,225100.0,24.1674,24.3177,24.1599,24.2952,225100.0
2012-08-13 15:00:00,32.34,32.46,32.31,32.36,318600.0,24.3027,24.3929,24.2801,24.3177,318600.0
2012-08-13 15:30:00,32.36,32.49,32.36,32.49,459200.0,24.3177,24.4154,24.3177,24.4154,459200.0
2012-08-14 09:30:00,32.93,33.26,32.5,32.64,400300.0,24.746,24.994,24.4229,24.5281,400300.0
2012-08-14 10:00:00,32.66,32.89,32.59,32.74,295300.0,24.5431,24.716,24.4905,24.6033,295300.0
2012-08-14 10:30:00,32.74,32.76,32.58,32.65,146600.0,24.6033,24.6183,24.483,24.5356,146600.0
2012-08-14 11:00:00,32.65,32.72,32.62,32.66,230900.0,24.5356,24.5882,24.5131,24.5431,230900.0
2012-08-14 11:30:00,32.67,32.78,32.63,32.78,153200.0,24.5507,24.6333,24.5206,24.6333,153200.0
2012-08-14 12:00:00,32.77,32.78,32.52,32.53,117900.0,24.6258,24.6333,24.4379,24.4455,117900.0
2012-08-14 12:30:00,32.54,32.61,32.26,32.38,223100.0,24.453,24.5056,24.2426,24.3327,223100.0
2012-08-14 13:00:00,32.37,32.69,32.37,32.64,170900.0,24.3252,24.5657,24.3252,24.5281,170900.0
2012-08-14 13:30:00,32.64,32.69,32.31,32.31,181700.0,24.5281,24.5657,24.2801,24.2801,181700.0
2012-08-14 14:00:00,32.3,32.41,32.2,32.32,199300.0,24.2726,24.3553,24.1975,24.2876,199300.0
2012-08-14 14:30:00,32.32,32.49,32.27,32.46,142400.0,24.2876,24.4154,24.2501,24.3929,142400.0
2012-08-14 15:00:00,32.47,32.47,32.21,32.21,319000.0,24.4004,24.4004,24.205,24.205,319000.0
2012-08-14 15:30:00,32.21,32.33,32.04,32.32,643400.0,24.205,24.2952,24.0772,24.2876,643400.0
2012-08-15 09:30:00,34.7,35.95,34.31,35.58,2945300.0,26.0762,27.0155,25.7831,26.7375,2945300.0
2012-08-15 10:00:00,35.58,35.88,35.45,35.66,1263400.0,26.7375,26.9629,26.6398,26.7976,1263400.0
2012-08-15 10:30:00,35.67,35.82,35.25,35.44,1107200.0,26.8051,26.9178,26.4895,26.6322,1107200.0
2012-08-15 11:00:00,35.44,35.82,35.39,35.65,651400.0,26.6322,26.9178,26.5947,26.7901,651400.0
2012-08-15 11:30:00,35.64,35.74,35.05,35.06,926400.0,26.7825,26.8577,26.3392,26.3467,926400.0
2012-08-15 12:00:00,35.05,35.19,34.8,35.08,895400.0,26.3392,26.4444,26.1513,26.3617,895400.0
2012-08-15 12:30:00,35.08,35.23,35.02,35.07,399900.0,26.3617,26.4744,26.3166,26.3542,399900.0
2012-08-15 13:00:00,35.07,35.3,34.93,35.15,333300.0,26.3542,26.527,26.249,26.4143,333300.0
2012-08-15 13:30:00,35.16,35.29,35.03,35.18,271400.0,26.4218,26.5195,26.3241,26.4369,271400.0
2012-08-15 14:00:00,35.18,35.27,35.01,35.23,305800.0,26.4369,26.5045,26.3091,26.4744,305800.0
2012-08-15 14:30:00,35.22,35.3,35.15,35.19,316400.0,26.4669,26.527,26.4143,26.4444,316400.0
2012-08-15 15:00:00,35.19,35.5,35.18,35.35,487300.0,26.4444,26.6773,26.4369,26.5646,487300.0
2012-08-15 15:30:00,35.35,35.39,35.03,35.25,1051500.0,26.5646,26.5947,26.3241,26.4895,1051500.0
2012-08-16 09:30:00,35.3,35.7,35.0,35.03,505300.0,26.527,26.8276,26.3016,26.3241,505300.0
2012-08-16 10:00:00,35.05,35.14,34.8,35.08,262500.0,26.3392,26.4068,26.1513,26.3617,262500.0
2012-08-16 10:30:00,35.09,35.14,34.97,34.98,194200.0,26.3692,26.4068,26.2791,26.2866,194200.0
2012-08-16 11:00:00,34.97,35.17,34.94,35.16,131100.0,26.2791,26.4294,26.2565,26.4218,131100.0
2012-08-16 11:30:00,35.16,35.39,35.11,35.26,187300.0,26.4218,26.5947,26.3843,26.497,187300.0
2012-08-16 12:00:00,35.25,35.3,35.19,35.2,71200.0,26.4895,26.527,26.4444,26.4519,71200.0
2012-08-16 12:30:00,35.2,35.29,35.18,35.19,63500.0,26.4519,26.5195,26.4369,26.4444,63500.0
2012-08-16 13:00:00,35.2,35.32,35.2,35.25,78500.0,26.4519,26.5421,26.4519,26.4895,78500.0
2012-08-16 13:30:00,35.25,35.29,35.22,35.24,95200.0,26.4895,26.5195,26.4669,26.482,95200.0
2012-08-16 14:00:00,35.24,35.36,35.21,35.33,152100.0,26.482,26.5721,26.4594,26.5496,152100.0
2012-08-16 14:30:00,35.34,35.56,35.34,35.49,172200.0,26.5571,26.7224,26.5571,26.6698,172200.0
2012-08-16 15:00:00,35.48,35.51,35.43,35.46,187600.0,26.6623,26.6849,26.6247,26.6473,187600.0
2012-08-16 15:30:00,35.46,35.51,35.33,35.43,417800.0,26.6473,26.6849,26.5496,26.6247,417800.0
2012-08-17 09:30:00,35.44,35.85,35.37,35.85,405900.0,26.6322,26.9404,26.5796,26.9404,405900.0
2012-08-17 10:00:00,35.86,36.02,35.71,36.02,239100.0,26.9479,27.0681,26.8351,27.0681,239100.0
2012-08-17 10:30:00,36.02,36.25,35.92,36.24,198100.0,27.0681,27.2409,26.993,27.2334,198100.0
2012-08-17 11:00:00,36.24,36.25,36.09,36.15,121400.0,27.2334,27.2409,27.1207,27.1658,121400.0
2012-08-17 11:30:00,36.15,36.18,36.11,36.15,82700.0,27.1658,27.1883,27.1357,27.1658,82700.0
2012-08-17 12:00:00,36.15,36.25,36.11,36.16,102900.0,27.1658,27.2409,27.1357,27.1733,102900.0
2012-08-17 12:30:00,36.16,36.2,36.08,36.11,68100.0,27.1733,27.2034,27.1132,27.1357,68100.0
2012-08-17 13:00:00,36.11,36.12,36.03,36.09,74200.0,27.1357,27.1433,27.0756,27.1207,74200.0
2012-08-17 13:30:00,36.1,36.12,35.9,36.0,129300.0,27.1282,27.1433,26.9779,27.0531,129300.0
2012-08-17 14:00:00,36.0,36.0,35.85,35.97,136500.0,27.0531,27.0531,26.9404,27.0305,136500.0
2012-08-17 14:30:00,35.96,35.98,35.89,35.97,128800.0,27.023,27.038,26.9704,27.0305,128800.0
2012-08-17 15:00:00,35.97,35.97,35.78,35.79,248500.0,27.0305,27.0305,26.8877,26.8953,248500.0
2012-08-17 15:30:00,35.79,35.97,35.77,35.93,623700.0,26.8953,27.0305,26.8802,27.0005,623700.0
2012-08-20 09:30:00,35.71,36.0,35.65,35.78,314800.0,26.8351,27.0531,26.7901,26.8877,314800.0
2012-08-20 10:00:00,35.76,35.84,35.55,35.6,202600.0,26.8727,26.9328,26.7149,26.7525,202600.0
2012-08-20 10:30:00,35.59,35.87,35.57,35.84,128000.0,26.745,26.9554,26.7299,26.9328,128000.0
2012-08-20 11:00:00,35.84,35.91,35.83,35.84,117000.0,26.9328,26.9854,26.9253,26.9328,117000.0
2012-08-20 11:30:00,35.83,36.07,35.81,36.06,163600.0,26.9253,27.1057,26.9103,27.0982,163600.0
2012-08-20 12:00:00,36.06,36.14,36.03,36.13,136600.0,27.0982,27.1583,27.0756,27.1508,136600.0
2012-08-20 12:30:00,36.12,36.28,36.09,36.28,100700.0,27.1433,27.2635,27.1207,27.2635,100700.0
2012-08-20 13:00:00,36.27,36.36,36.24,36.24,104400.0,27.256,27.3236,27.2334,27.2334,104400.0
2012-08-20 13:30:00,36.24,36.25,36.07,36.16,95600.0,27.2334,27.2409,27.1057,27.1733,95600.0
2012-08-20 14:00:00,36.15,36.23,36.12,36.15,125900.0,27.1658,27.2259,27.1433,27.1658,125900.0
2012-08-20 14:30:00,36.15,36.23,36.14,36.2,138100.0,27.1658,27.2259,27.1583,27.2034,138100.0
2012-08-20 15:00:00,36.2,36.23,36.13,36.2,123200.0,27.2034,27.2259,27.1508,27.2034,123200.0
2012-08-20 15:30:00,36.2,36.29,36.17,36.25,372700.0,27.2034,27.271,27.1808,27.2409,372700.0
2012-08-21 09:30:00,36.45,36.8,36.36,36.67,157100.0,27.3912,27.6543,27.3236,27.5566,157100.0
2012-08-21 10:00:00,36.69,36.94,36.67,36.94,247600.0,27.5716,27.7595,27.5566,27.7595,247600.0
2012-08-21 10:30:00,36.94,37.23,36.92,37.12,335000.0,27.7595,27.9774,27.7444,27.8947,335000.0
2012-08-21 11:00:00,37.13,37.37,37.11,37.33,260200.0,27.9022,28.0826,27.8872,28.0525,260200.0
2012-08-21 11:30:00,37.32,37.44,37.22,37.36,118400.0,28.045,28.1352,27.9699,28.0751,118400.0
2012-08-21 12:00:00,37.35,37.4,37.16,37.16,172000.0,28.0676,28.1051,27.9248,27.9248,172000.0
2012-08-21 12:30:00,37.16,37.27,37.09,37.15,176500.0,27.9248,28.0074,27.8722,27.9173,176500.0
2012-08-21 13:00:00,37.16,37.16,36.98,37.0,79800.0,27.9248,27.9248,27.7895,27.8045,79800.0
2012-08-21 13:30:00,37.0,37.05,36.85,37.0,112400.0,27.8045,27.8421,27.6918,27.8045,112400.0
2012-08-21 14:00:00,37.0,37.06,36.85,36.91,85000.0,27.8045,27.8496,27.6918,27.7369,85000.0
2012-08-21 14:30:00,36.91,36.94,36.88,36.9,214500.0,27.7369,27.7595,27.7144,27.7294,214500.0
2012-08-21 15:00:00,36.91,36.92,36.62,36.68,184700.0,27.7369,27.7444,27.519,27.5641,184700.0
2012-08-21 15:30:00,36.67,36.81,36.65,36.77,331000.0,27.5566,27.6618,27.5415,27.6317,331000.0
2012-08-22 09:30:00,36.59,36.96,36.31,36.49,327600.0,27.4964,27.7745,27.286,27.4213,327600.0
2012-08-22 10:00:00,36.48,36.66,36.4,36.64,109200.0,27.4138,27.549,27.3537,27.534,109200.0
2012-08-22 10:30:00,36.65,36.75,36.53,36.53,66300.0,27.5415,27.6167,27.4514,27.4514,66300.0
2012-08-22 11:00:00,36.52,36.55,36.37,36.37,69100.0,27.4438,27.4664,27.3311,27.3311,69100.0
2012-08-22 11:30:00,36.37,36.43,36.36,36.4,52500.0,27.3311,27.3762,27.3236,27.3537,52500.0
2012-08-22 12:00:00,36.41,36.44,36.23,36.25,88300.0,27.3612,27.3837,27.2259,27.2409,88300.0
2012-08-22 12:30:00,36.26,36.27,36.09,36.12,90500.0,27.2485,27.256,27.1207,27.1433,90500.0
2012-08-22 13:00:00,36.12,36.33,36.11,36.29,79000.0,27.1433,27.3011,27.1357,27.271,79000.0
2012-08-22 13:30:00,36.3,36.43,36.27,36.33,74700.0,27.2785,27.3762,27.256,27.3011,74700.0
2012-08-22 14:00:00,36.34,36.5,36.26,36.35,122400.0,27.3086,27.4288,27.2485,27.3161,122400.0
2012-08-22 14:30:00,36.34,36.68,36.34,36.62,147100.0,27.3086,27.5641,27.3086,27.519,147100.0
2012-08-22 15:00:00,36.62,36.66,36.46,36.57,130700.0,27.519,27.549,27.3988,27.4814,130700.0
2012-08-22 15:30:00,36.56,36.63,36.51,36.55,297300.0,27.4739,27.5265,27.4363,27.4664,297300.0
2012-08-23 09:30:00,36.35,36.42,35.75,35.94,223400.0,27.4506,27.5034,26.9975,27.1409,223400.0
2012-08-23 10:00:00,35.94,36.2,35.85,36.18,152500.0,27.1409,27.3373,27.073,27.3222,152500.0
2012-08-23 10:30:00,36.18,36.25,36.09,36.09,127600.0,27.3222,27.375,27.2542,27.2542,127600.0
2012-08-23 11:00:00,36.09,36.14,35.85,36.11,142900.0,27.2542,27.292,27.073,27.2693,142900.0
2012-08-23 11:30:00,36.13,36.14,35.92,36.03,102400.0,27.2844,27.292,27.1258,27.2089,102400.0
2012-08-23 12:00:00,36.04,36.08,35.93,36.06,68000.0,27.2165,27.2467,27.1334,27.2316,68000.0
2012-08-23 12:30:00,36.05,36.32,36.03,36.27,68300.0,27.224,27.4279,27.2089,27.3901,68300.0
2012-08-23 13:00:00,36.29,36.29,35.79,35.82,139000.0,27.4052,27.4052,27.0277,27.0503,139000.0
2012-08-23 13:30:00,35.83,35.84,35.75,35.76,170700.0,27.0579,27.0654,26.9975,27.005,170700.0
2012-08-23 14:00:00,35.77,35.77,35.66,35.67,131100.0,27.0126,27.0126,26.9295,26.937,131100.0
2012-08-23 14:30:00,35.67,35.7,35.53,35.55,244000.0,26.937,26.9597,26.8313,26.8464,244000.0
2012-08-23 15:00:00,35.56,35.67,35.52,35.59,253500.0,26.854,26.937,26.8238,26.8766,253500.0
2012-08-23 15:30:00,35.59,35.67,35.48,35.57,413400.0,26.8766,26.937,26.7936,26.8615,413400.0
2012-08-24 09:30:00,35.66,35.66,34.96,35.03,262100.0,26.9295,26.9295,26.4009,26.4537,262100.0
2012-08-24 10:00:00,35.03,35.16,35.02,35.02,249700.0,26.4537,26.5519,26.4462,26.4462,249700.0
2012-08-24 10:30:00,35.02,35.24,34.95,35.03,511200.0,26.4462,26.6123,26.3933,26.4537,511200.0
2012-08-24 11:00:00,35.04,35.47,35.01,35.45,176900.0,26.4613,26.786,26.4386,26.7709,176900.0
2012-08-24 11:30:00,35.46,35.76,35.44,35.6,305000.0,26.7785,27.005,26.7633,26.8842,305000.0
2012-08-24 12:00:00,35.6,35.81,35.6,35.68,102100.0,26.8842,27.0428,26.8842,26.9446,102100.0
2012-08-24 12:30:00,35.68,35.93,35.68,35.9,127400.0,26.9446,27.1334,26.9446,27.1107,127400.0
2012-08-24 13:00:00,35.9,36.2,35.9,36.17,75000.0,27.1107,27.3373,27.1107,27.3146,75000.0
2012-08-24 13:30:00,36.17,36.35,36.14,36.19,105400.0,27.3146,27.4506,27.292,27.3297,105400.0
2012-08-24 14:00:00,36.2,36.22,36.07,36.13,218900.0,27.3373,27.3524,27.2391,27.2844,218900.0
2012-08-24 14:30:00,36.13,36.2,36.09,36.2,71500.0,27.2844,27.3373,27.2542,27.3373,71500.0
2012-08-24 15:00:00,36.2,36.33,36.15,36.24,131800.0,27.3373,27.4355,27.2995,27.3675,131800.0
2012-08-24 15:30:00,36.25,36.31,36.11,36.19,277200.0,27.375,27.4204,27.2693,27.3297,277200.0
2012-08-27 09:30:00,36.29,36.68,36.28,36.37,428100.0,27.4052,27.6998,27.3977,27.4657,428100.0
2012-08-27 10:00:00,36.38,36.61,36.34,36.55,222600.0,27.4732,27.6469,27.443,27.6016,222600.0
2012-08-27 10:30:00,36.57,36.6,36.4,36.46,286900.0,27.6167,27.6394,27.4883,27.5336,286900.0
2012-08-27 11:00:00,36.45,36.62,36.38,36.59,125300.0,27.5261,27.6545,27.4732,27.6318,125300.0
2012-08-27 11:30:00,36.59,36.63,36.53,36.58,49100.0,27.6318,27.662,27.5865,27.6242,49100.0
2012-08-27 12:00:00,36.58,36.67,36.54,36.67,75200.0,27.6242,27.6922,27.594,27.6922,75200.0
2012-08-27 12:30:00,36.67,36.77,36.63,36.73,58600.0,27.6922,27.7677,27.662,27.7375,58600.0
2012-08-27 13:00:00,36.73,36.75,36.63,36.64,39000.0,27.7375,27.7526,27.662,27.6696,39000.0
2012-08-27 13:30:00,36.63,36.63,36.32,36.33,175200.0,27.662,27.662,27.4279,27.4355,175200.0
2012-08-27 14:00:00,36.32,36.45,36.31,36.41,75300.0,27.4279,27.5261,27.4204,27.4959,75300.0
2012-08-27 14:30:00,36.42,36.51,36.37,36.4,60600.0,27.5034,27.5714,27.4657,27.4883,60600.0
2012-08-27 15:00:00,36.41,36.46,36.35,36.4,94400.0,27.4959,27.5336,27.4506,27.4883,94400.0
2012-08-27 15:30:00,36.4,36.45,36.33,36.41,324900.0,27.4883,27.5261,27.4355,27.4959,324900.0
2012-08-28 09:30:00,36.41,37.0,36.26,36.48,228800.0,27.4959,27.9414,27.3826,27.5487,228800.0
2012-08-28 10:00:00,36.47,36.63,36.28,36.61,251800.0,27.5412,27.662,27.3977,27.6469,251800.0
2012-08-28 10:30:00,36.62,36.67,36.13,36.17,443300.0,27.6545,27.6922,27.2844,27.3146,443300.0
2012-08-28 11:00:00,36.17,36.21,35.96,36.11,129600.0,27.3146,27.3448,27.156,27.2693,129600.0
2012-08-28 11:30:00,36.1,36.2,36.04,36.19,47100.0,27.2618,27.3373,27.2165,27.3297,47100.0
2012-08-28 12:00:00,36.19,36.38,36.18,36.38,56000.0,27.3297,27.4732,27.3222,27.4732,56000.0
2012-08-28 12:30:00,36.38,36.39,36.27,36.36,51600.0,27.4732,27.4808,27.3901,27.4581,51600.0
2012-08-28 13:00:00,36.38,36.38,36.11,36.12,178800.0,27.4732,27.4732,27.2693,27.2769,178800.0
2012-08-28 13:30:00,36.12,36.18,36.06,36.07,100100.0,27.2769,27.3222,27.2316,27.2391,100100.0
2012-08-28 14:00:00,36.08,36.17,36.08,36.15,55000.0,27.2467,27.3146,27.2467,27.2995,55000.0
2012-08-28 14:30:00,36.16,36.18,36.03,36.07,77700.0,27.3071,27.3222,27.2089,27.2391,77700.0
2012-08-28 15:00:00,36.07,36.1,35.94,35.95,304800.0,27.2391,27.2618,27.1409,27.1485,304800.0
2012-08-28 15:30:00,35.95,35.98,35.85,35.89,323400.0,27.1485,27.1711,27.073,27.1032,323400.0
2012-08-29 09:30:00,36.08,36.41,35.96,35.96,186100.0,27.2467,27.4959,27.156,27.156,186100.0
2012-08-29 10:00:00,35.96,36.03,35.87,35.89,70800.0,27.156,27.2089,27.0881,27.1032,70800.0
2012-08-29 10:30:00,35.9,35.91,35.58,35.62,81600.0,27.1107,27.1183,26.8691,26.8993,81600.0
2012-08-29 11:00:00,35.63,35.71,35.61,35.65,78100.0,26.9068,26.9672,26.8917,26.9219,78100.0
2012-08-29 11:30:00,35.64,35.8,35.64,35.76,80700.0,26.9144,27.0352,26.9144,27.005,80700.0
2012-08-29 12:00:00,35.76,35.77,35.71,35.76,69500.0,27.005,27.0126,26.9672,27.005,69500.0
2012-08-29 12:30:00,35.76,35.85,35.74,35.81,35800.0,27.005,27.073,26.9899,27.0428,35800.0
2012-08-29 13:00:00,35.82,35.92,35.82,35.89,38200.0,27.0503,27.1258,27.0503,27.1032,38200.0
2012-08-29 13:30:00,35.89,35.99,35.87,35.95,63500.0,27.1032,27.1787,27.0881,27.1485,63500.0
2012-08-29 14:00:00,35.95,36.01,35.88,35.99,37500.0,27.1485,27.1938,27.0956,27.1787,37500.0
2012-08-29 14:30:00,35.99,36.02,35.89,35.89,77500.0,27.1787,27.2013,27.1032,27.1032,77500.0
2012-08-29 15:00:00,35.9,35.91,35.85,35.88,84000.0,27.1107,27.1183,27.073,27.0956,84000.0
2012-08-29 15:30:00,35.88,35.99,35.87,35.95,287000.0,27.0956,27.1787,27.0881,27.1485,287000.0
2012-08-30 09:30:00,35.81,35.99,35.74,35.76,150800.0,27.0428,27.1787,26.9899,27.005,150800.0
2012-08-30 10:00:00,35.74,35.74,35.41,35.41,89700.0,26.9899,26.9899,26.7407,26.7407,89700.0
2012-08-30 10:30:00,35.41,35.54,35.37,35.54,79400.0,26.7407,26.8389,26.7105,26.8389,79400.0
2012-08-30 11:00:00,35.55,35.76,35.52,35.75,68300.0,26.8464,27.005,26.8238,26.9975,68300.0
2012-08-30 11:30:00,35.75,35.77,35.64,35.74,35300.0,26.9975,27.0126,26.9144,26.9899,35300.0
2012-08-30 12:00:00,35.74,35.84,35.73,35.77,68400.0,26.9899,27.0654,26.9823,27.0126,68400.0
2012-08-30 12:30:00,35.78,35.95,35.78,35.95,33900.0,27.0201,27.1485,27.0201,27.1485,33900.0
2012-08-30 13:00:00,35.94,35.98,35.86,35.92,40100.0,27.1409,27.1711,27.0805,27.1258,40100.0
2012-08-30 13:30:00,35.91,35.98,35.86,35.94,45800.0,27.1183,27.1711,27.0805,27.1409,45800.0
2012-08-30 14:00:00,35.95,36.05,35.86,35.88,80400.0,27.1485,27.224,27.0805,27.0956,80400.0
2012-08-30 14:30:00,35.89,35.95,35.88,35.94,34200.0,27.1032,27.1485,27.0956,27.1409,34200.0
2012-08-30 15:00:00,35.94,36.02,35.92,35.97,69700.0,27.1409,27.2013,27.1258,27.1636,69700.0
2012-08-30 15:30:00,35.97,36.05,35.87,35.91,211800.0,27.1636,27.224,27.0881,27.1183,211800.0
2012-08-31 09:30:00,36.08,36.13,35.62,35.78,164600.0,27.2467,27.2844,26.8993,27.0201,164600.0
2012-08-31 10:00:00,35.77,36.11,35.52,35.93,141000.0,27.0126,27.2693,26.8238,27.1334,141000.0
2012-08-31 10:30:00,35.92,36.2,35.85,36.15,61300.0,27.1258,27.3373,27.073,27.2995,61300.0
2012-08-31 11:00:00,36.15,36.23,36.06,36.06,88600.0,27.2995,27.3599,27.2316,27.2316,88600.0
2012-08-31 11:30:00,36.06,36.12,35.96,36.01,47600.0,27.2316,27.2769,27.156,27.1938,47600.0
2012-08-31 12:00:00,36.01,36.08,35.86,35.99,39500.0,27.1938,27.2467,27.0805,27.1787,39500.0
2012-08-31 12:30:00,35.96,36.04,35.88,36.03,39400.0,27.156,27.2165,27.0956,27.2089,39400.0
2012-08-31 13:00:00,36.03,36.05,35.88,35.92,29400.0,27.2089,27.224,27.0956,27.1258,29400.0
2012-08-31 13:30:00,35.93,36.02,35.89,35.96,36000.0,27.1334,27.2013,27.1032,27.156,36000.0
2012-08-31 14:00:00,35.97,36.13,35.95,36.12,32200.0,27.1636,27.2844,27.1485,27.2769,32200.0
2012-08-31 14:30:00,36.13,36.15,36.02,36.05,38600.0,27.2844,27.2995,27.2013,27.224,38600.0
2012-08-31 15:00:00,36.04,36.04,35.93,35.96,65000.0,27.2165,27.2165,27.1334,27.156,65000.0
2012-08-31 15:30:00,35.96,36.04,35.91,35.99,165500.0,27.156,27.2165,27.1183,27.1787,165500.0
2012-09-04 09:30:00,35.86,35.93,35.05,35.08,279000.0,27.0805,27.1334,26.4688,26.4915,279000.0
2012-09-04 10:00:00,35.07,35.09,34.69,34.79,247900.0,26.4839,26.499,26.197,26.2725,247900.0
2012-09-04 10:30:00,34.78,34.95,34.71,34.88,157400.0,26.2649,26.3933,26.2121,26.3405,157400.0
2012-09-04 11:00:00,34.87,34.88,34.78,34.82,97700.0,26.3329,26.3405,26.2649,26.2951,97700.0
2012-09-04 11:30:00,34.82,34.86,34.8,34.82,113300.0,26.2951,26.3253,26.28,26.2951,113300.0
2012-09-04 12:00:00,34.8,34.82,34.59,34.6,112700.0,26.28,26.2951,26.1215,26.129,112700.0
2012-09-04 12:30:00,34.61,34.66,34.54,34.62,64000.0,26.1366,26.1743,26.0837,26.1441,64000.0
2012-09-04 13:00:00,34.63,34.72,34.61,34.69,67300.0,26.1517,26.2196,26.1366,26.197,67300.0
2012-09-04 13:30:00,34.7,34.72,34.67,34.71,57900.0,26.2045,26.2196,26.1819,26.2121,57900.0
2012-09-04 14:00:00,34.71,34.87,34.69,34.84,76700.0,26.2121,26.3329,26.197,26.3102,76700.0
2012-09-04 14:30:00,34.86,35.12,34.86,35.01,114900.0,26.3253,26.5217,26.3253,26.4386,114900.0
2012-09-04 15:00:00,35.01,35.1,34.99,35.08,89000.0,26.4386,26.5066,26.4235,26.4915,89000.0
2012-09-04 15:30:00,35.09,35.12,34.92,34.95,215400.0,26.499,26.5217,26.3707,26.3933,215400.0
2012-09-05 09:30:00,34.93,34.97,34.56,34.67,197800.0,26.3782,26.4084,26.0988,26.1819,197800.0
2012-09-05 10:00:00,34.67,34.86,34.59,34.6,198100.0,26.1819,26.3253,26.1215,26.129,198100.0
2012-09-05 10:30:00,34.61,34.7,34.45,34.47,172000.0,26.1366,26.2045,26.0157,26.0308,172000.0
2012-09-05 11:00:00,34.45,34.74,34.43,34.74,96600.0,26.0157,26.2347,26.0006,26.2347,96600.0
2012-09-05 11:30:00,34.74,34.79,34.68,34.7,59700.0,26.2347,26.2725,26.1894,26.2045,59700.0
2012-09-05 12:00:00,34.7,34.72,34.66,34.68,51700.0,26.2045,26.2196,26.1743,26.1894,51700.0
2012-09-05 12:30:00,34.68,34.71,34.66,34.69,72600.0,26.1894,26.2121,26.1743,26.197,72600.0
2012-09-05 13:00:00,34.69,34.78,34.68,34.76,46100.0,26.197,26.2649,26.1894,26.2498,46100.0
2012-09-05 13:30:00,34.76,34.76,34.54,34.64,58900.0,26.2498,26.2498,26.0837,26.1592,58900.0
2012-09-05 14:00:00,34.65,34.76,34.61,34.76,59800.0,26.1668,26.2498,26.1366,26.2498,59800.0
2012-09-05 14:30:00,34.76,34.82,34.7,34.71,45500.0,26.2498,26.2951,26.2045,26.2121,45500.0
2012-09-05 15:00:00,34.71,34.72,34.63,34.65,64500.0,26.2121,26.2196,26.1517,26.1668,64500.0
2012-09-05 15:30:00,34.64,34.69,34.58,34.63,215500.0,26.1592,26.197,26.1139,26.1517,215500.0
2012-09-06 09:30:00,35.03,35.34,35.03,35.26,218200.0,26.4537,26.6878,26.4537,26.6274,218200.0
2012-09-06 10:00:00,35.27,35.51,35.24,35.4,192300.0,26.635,26.8162,26.6123,26.7331,192300.0
2012-09-06 10:30:00,35.4,35.76,35.38,35.63,189300.0,26.7331,27.005,26.718,26.9068,189300.0
2012-09-06 11:00:00,35.63,35.68,35.49,35.58,141100.0,26.9068,26.9446,26.8011,26.8691,141100.0
2012-09-06 11:30:00,35.59,35.73,35.55,35.68,104400.0,26.8766,26.9823,26.8464,26.9446,104400.0
2012-09-06 12:00:00,35.67,35.82,35.58,35.81,112100.0,26.937,27.0503,26.8691,27.0428,112100.0
2012-09-06 12:30:00,35.81,35.93,35.81,35.9,61800.0,27.0428,27.1334,27.0428,27.1107,61800.0
2012-09-06 13:00:00,35.89,35.91,35.78,35.79,90700.0,27.1032,27.1183,27.0201,27.0277,90700.0
2012-09-06 13:30:00,35.78,35.95,35.74,35.94,70000.0,27.0201,27.1485,26.9899,27.1409,70000.0
2012-09-06 14:00:00,35.93,35.94,35.8,35.87,114200.0,27.1334,27.1409,27.0352,27.0881,114200.0
2012-09-06 14:30:00,35.87,36.04,35.87,35.99,136900.0,27.0881,27.2165,27.0881,27.1787,136900.0
2012-09-06 15:00:00,35.98,36.08,35.97,36.08,144500.0,27.1711,27.2467,27.1636,27.2467,144500.0
2012-09-06 15:30:00,36.08,36.24,36.07,36.12,359600.0,27.2467,27.3675,27.2391,27.2769,359600.0
2012-09-07 09:30:00,36.16,36.64,36.02,36.32,177800.0,27.3071,27.6696,27.2013,27.4279,177800.0
2012-09-07 10:00:00,36.35,36.55,36.31,36.53,102100.0,27.4506,27.6016,27.4204,27.5865,102100.0
2012-09-07 10:30:00,36.5,36.77,36.47,36.72,103500.0,27.5638,27.7677,27.5412,27.73,103500.0
2012-09-07 11:00:00,36.71,36.73,36.56,36.66,117300.0,27.7224,27.7375,27.6091,27.6847,117300.0
2012-09-07 11:30:00,36.67,36.71,36.56,36.65,48100.0,27.6922,27.7224,27.6091,27.6771,48100.0
2012-09-07 12:00:00,36.66,36.71,36.53,36.58,64300.0,27.6847,27.7224,27.5865,27.6242,64300.0
2012-09-07 12:30:00,36.58,36.69,36.54,36.64,32400.0,27.6242,27.7073,27.594,27.6696,32400.0
2012-09-07 13:00:00,36.65,36.66,36.5,36.53,53300.0,27.6771,27.6847,27.5638,27.5865,53300.0
2012-09-07 13:30:00,36.53,36.55,36.5,36.51,35600.0,27.5865,27.6016,27.5638,27.5714,35600.0
2012-09-07 14:00:00,36.52,36.55,36.5,36.51,43000.0,27.5789,27.6016,27.5638,27.5714,43000.0
2012-09-07 14:30:00,36.51,36.62,36.51,36.58,51300.0,27.5714,27.6545,27.5714,27.6242,51300.0
2012-09-07 15:00:00,36.57,36.67,36.5,36.5,113000.0,27.6167,27.6922,27.5638,27.5638,113000.0
2012-09-07 15:30:00,36.5,36.54,36.43,36.48,459700.0,27.5638,27.594,27.511,27.5487,459700.0
2012-09-10 09:30:00,36.4,36.71,36.37,36.63,186100.0,27.4883,27.7224,27.4657,27.662,186100.0
2012-09-10 10:00:00,36.64,36.86,36.46,36.69,188600.0,27.6696,27.8357,27.5336,27.7073,188600.0
2012-09-10 10:30:00,36.7,36.76,36.5,36.52,90000.0,27.7149,27.7602,27.5638,27.5789,90000.0
2012-09-10 11:00:00,36.52,36.62,36.49,36.55,97400.0,27.5789,27.6545,27.5563,27.6016,97400.0
2012-09-10 11:30:00,36.56,36.57,36.48,36.52,97100.0,27.6091,27.6167,27.5487,27.5789,97100.0
2012-09-10 12:00:00,36.53,36.56,36.49,36.52,44900.0,27.5865,27.6091,27.5563,27.5789,44900.0
2012-09-10 12:30:00,36.51,36.63,36.48,36.56,58400.0,27.5714,27.662,27.5487,27.6091,58400.0
2012-09-10 13:00:00,36.55,36.61,36.53,36.6,23000.0,27.6016,27.6469,27.5865,27.6394,23000.0
2012-09-10 13:30:00,36.61,36.62,36.48,36.51,69400.0,27.6469,27.6545,27.5487,27.5714,69400.0
2012-09-10 14:00:00,36.5,36.58,36.5,36.52,47800.0,27.5638,27.6242,27.5638,27.5789,47800.0
2012-09-10 14:30:00,36.54,36.62,36.49,36.51,75700.0,27.594,27.6545,27.5563,27.5714,75700.0
2012-09-10 15:00:00,36.51,36.55,36.48,36.5,132300.0,27.5714,27.6016,27.5487,27.5638,132300.0
2012-09-10 15:30:00,36.5,36.6,36.45,36.55,399800.0,27.5638,27.6394,27.5261,27.6016,399800.0
2012-09-11 09:30:00,36.31,36.77,36.25,36.59,159800.0,27.4204,27.7677,27.375,27.6318,159800.0
2012-09-11 10:00:00,36.59,36.59,36.48,36.5,98500.0,27.6318,27.6318,27.5487,27.5638,98500.0
2012-09-11 10:30:00,36.51,36.52,36.45,36.48,163500.0,27.5714,27.5789,27.5261,27.5487,163500.0
2012-09-11 11:00:00,36.48,36.62,36.48,36.62,108900.0,27.5487,27.6545,27.5487,27.6545,108900.0
2012-09-11 11:30:00,36.62,36.65,36.49,36.5,179200.0,27.6545,27.6771,27.5563,27.5638,179200.0
2012-09-11 12:00:00,36.5,36.54,36.49,36.53,97400.0,27.5638,27.594,27.5563,27.5865,97400.0
2012-09-11 12:30:00,36.53,36.54,36.49,36.53,49400.0,27.5865,27.594,27.5563,27.5865,49400.0
2012-09-11 13:00:00,36.53,36.54,36.49,36.5,58000.0,27.5865,27.594,27.5563,27.5638,58000.0
2012-09-11 13:30:00,36.5,36.51,36.2,36.25,210800.0,27.5638,27.5714,27.3373,27.375,210800.0
2012-09-11 14:00:00,36.26,36.31,36.14,36.15,116800.0,27.3826,27.4204,27.292,27.2995,116800.0
2012-09-11 14:30:00,36.15,36.16,35.84,35.98,361900.0,27.2995,27.3071,27.0654,27.1711,361900.0
2012-09-11 15:00:00,35.98,36.05,35.9,35.94,268300.0,27.1711,27.224,27.1107,27.1409,268300.0
2012-09-11 15:30:00,35.95,36.03,35.95,35.96,418800.0,27.1485,27.2089,27.1485,27.156,418800.0
2012-09-12 09:30:00,36.13,36.17,35.79,35.85,335400.0,27.2844,27.3146,27.0277,27.073,335400.0
2012-09-12 10:00:00,35.85,35.91,35.72,35.73,208200.0,27.073,27.1183,26.9748,26.9823,208200.0
2012-09-12 10:30:00,35.72,35.73,35.4,35.45,173300.0,26.9748,26.9823,26.7331,26.7709,173300.0
2012-09-12 11:00:00,35.45,35.5,35.32,35.37,188100.0,26.7709,26.8087,26.6727,26.7105,188100.0
2012-09-12 11:30:00,35.37,35.4,35.26,35.34,127800.0,26.7105,26.7331,26.6274,26.6878,127800.0
2012-09-12 12:00:00,35.34,35.38,35.25,35.34,97100.0,26.6878,26.718,26.6199,26.6878,97100.0
2012-09-12 12:30:00,35.34,35.34,35.15,35.16,144700.0,26.6878,26.6878,26.5443,26.5519,144700.0
2012-09-12 13:00:00,35.16,35.17,35.13,35.14,210000.0,26.5519,26.5595,26.5292,26.5368,210000.0
2012-09-12 13:30:00,35.14,38.61,35.1,38.61,2974300.0,26.5368,29.1572,26.5066,29.1572,2974300.0
2012-09-12 14:00:00,38.0,38.79,37.29,37.78,4359300.0,28.6966,29.2932,28.1604,28.5305,4359300.0
2012-09-12 14:30:00,37.8,37.94,36.98,37.05,1460900.0,28.5456,28.6513,27.9263,27.9792,1460900.0
2012-09-12 15:00:00,37.05,38.09,37.01,38.02,784300.0,27.9792,28.7646,27.949,28.7117,784300.0
2012-09-12 15:30:00,38.03,38.08,37.44,37.91,1301900.0,28.7192,28.757,28.2737,28.6286,1301900.0
2012-09-13 09:30:00,38.06,38.96,37.97,38.65,1169800.0,28.7419,29.4216,28.6739,29.1875,1169800.0
2012-09-13 10:00:00,38.67,38.76,38.1,38.25,481400.0,29.2026,29.2705,28.7721,28.8854,481400.0
2012-09-13 10:30:00,38.25,38.37,37.6,37.78,484400.0,28.8854,28.976,28.3945,28.5305,484400.0
2012-09-13 11:00:00,37.78,38.02,37.78,37.88,271100.0,28.5305,28.7117,28.5305,28.606,271100.0
2012-09-13 11:30:00,37.89,37.9,37.42,37.47,214200.0,28.6135,28.6211,28.2586,28.2964,214200.0
2012-09-13 12:00:00,37.47,37.88,37.44,37.73,140600.0,28.2964,28.606,28.2737,28.4927,140600.0
2012-09-13 12:30:00,37.73,38.25,37.73,38.2,256200.0,28.4927,28.8854,28.4927,28.8476,256200.0
2012-09-13 13:00:00,38.22,38.57,38.22,38.53,260200.0,28.8627,29.127,28.8627,29.0968,260200.0
2012-09-13 13:30:00,38.55,38.63,38.38,38.38,172900.0,29.1119,29.1724,28.9836,28.9836,172900.0
2012-09-13 14:00:00,38.38,38.78,38.36,38.69,232800.0,28.9836,29.2856,28.9685,29.2177,232800.0
2012-09-13 14:30:00,38.69,38.81,38.53,38.58,231700.0,29.2177,29.3083,29.0968,29.1346,231700.0
2012-09-13 15:00:00,38.57,38.65,38.41,38.49,198300.0,29.127,29.1875,29.0062,29.0666,198300.0
2012-09-13 15:30:00,38.48,38.61,38.42,38.55,461800.0,29.0591,29.1572,29.0138,29.1119,461800.0
2012-09-14 09:30:00,38.69,39.32,38.56,38.98,289600.0,29.2177,29.6934,29.1195,29.4367,289600.0
2012-09-14 10:00:00,39.0,39.38,38.9,39.36,204500.0,29.4518,29.7387,29.3762,29.7236,204500.0
2012-09-14 10:30:00,39.37,39.47,39.27,39.32,184400.0,29.7312,29.8067,29.6557,29.6934,184400.0
2012-09-14 11:00:00,39.32,39.64,39.32,39.52,156600.0,29.6934,29.9351,29.6934,29.8445,156600.0
2012-09-14 11:30:00,39.52,39.6,39.43,39.51,153300.0,29.8445,29.9049,29.7765,29.8369,153300.0
2012-09-14 12:00:00,39.51,39.65,39.47,39.48,113600.0,29.8369,29.9426,29.8067,29.8143,113600.0
2012-09-14 12:30:00,39.49,39.55,39.34,39.36,143400.0,29.8218,29.8671,29.7085,29.7236,143400.0
2012-09-14 13:00:00,39.36,39.44,39.22,39.23,162700.0,29.7236,29.784,29.6179,29.6255,162700.0
2012-09-14 13:30:00,39.22,39.38,39.14,39.28,120300.0,29.6179,29.7387,29.5575,29.6632,120300.0
2012-09-14 14:00:00,39.29,39.4,39.26,39.34,74500.0,29.6708,29.7538,29.6481,29.7085,74500.0
2012-09-14 14:30:00,39.34,39.44,39.3,39.41,75600.0,29.7085,29.784,29.6783,29.7614,75600.0
2012-09-14 15:00:00,39.42,39.43,39.2,39.3,134600.0,29.7689,29.7765,29.6028,29.6783,134600.0
2012-09-14 15:30:00,39.31,39.38,39.23,39.35,335800.0,29.6859,29.7387,29.6255,29.7161,335800.0
2012-09-17 09:30:00,39.09,39.24,38.63,38.77,231200.0,29.5197,29.633,29.1724,29.2781,231200.0
2012-09-17 10:00:00,38.76,38.88,38.36,38.49,162100.0,29.2705,29.3611,28.9685,29.0666,162100.0
2012-09-17 10:30:00,38.48,38.53,38.13,38.16,121100.0,29.0591,29.0968,28.7948,28.8174,121100.0
2012-09-17 11:00:00,38.17,38.21,37.91,37.98,161000.0,28.825,28.8552,28.6286,28.6815,161000.0
2012-09-17 11:30:00,37.98,38.36,37.97,38.34,137100.0,28.6815,28.9685,28.6739,28.9534,137100.0
2012-09-17 12:00:00,38.32,38.54,38.3,38.51,57800.0,28.9382,29.1044,28.9231,29.0817,57800.0
2012-09-17 12:30:00,38.52,38.66,38.51,38.61,141000.0,29.0893,29.195,29.0817,29.1572,141000.0
2012-09-17 13:00:00,38.61,38.75,38.59,38.59,95500.0,29.1572,29.263,29.1421,29.1421,95500.0
2012-09-17 13:30:00,38.61,38.73,38.56,38.65,114600.0,29.1572,29.2479,29.1195,29.1875,114600.0
2012-09-17 14:00:00,38.64,38.67,38.47,38.62,82100.0,29.1799,29.2026,29.0515,29.1648,82100.0
2012-09-17 14:30:00,38.63,38.68,38.48,38.5,68700.0,29.1724,29.2101,29.0591,29.0742,68700.0
2012-09-17 15:00:00,38.51,38.52,38.32,38.33,110600.0,29.0817,29.0893,28.9382,28.9458,110600.0
2012-09-17 15:30:00,38.32,38.59,38.28,38.5,279700.0,28.9382,29.1421,28.908,29.0742,279700.0
2012-09-18 09:30:00,38.31,38.34,37.91,37.94,166600.0,28.9307,28.9534,28.6286,28.6513,166600.0
2012-09-18 10:00:00,37.94,38.22,37.69,38.19,183200.0,28.6513,28.8627,28.4625,28.8401,183200.0
2012-09-18 10:30:00,38.18,38.25,37.98,38.12,73900.0,28.8325,28.8854,28.6815,28.7872,73900.0
2012-09-18 11:00:00,38.17,38.25,38.07,38.16,54700.0,28.825,28.8854,28.7495,28.8174,54700.0
2012-09-18 11:30:00,38.15,38.18,37.99,38.06,65000.0,28.8099,28.8325,28.689,28.7419,65000.0
2012-09-18 12:00:00,38.07,38.14,37.86,37.88,45700.0,28.7495,28.8023,28.5909,28.606,45700.0
2012-09-18 12:30:00,37.86,37.94,37.81,37.88,31600.0,28.5909,28.6513,28.5531,28.606,31600.0
2012-09-18 13:00:00,37.87,37.88,37.08,37.55,719800.0,28.5984,28.606,28.0018,28.3568,719800.0
2012-09-18 13:30:00,37.51,37.79,37.51,37.57,147600.0,28.3266,28.538,28.3266,28.3719,147600.0
2012-09-18 14:00:00,37.55,37.79,37.53,37.74,136000.0,28.3568,28.538,28.3417,28.5002,136000.0
2012-09-18 14:30:00,37.74,37.79,37.66,37.7,68000.0,28.5002,28.538,28.4398,28.47,68000.0
2012-09-18 15:00:00,37.71,37.83,37.68,37.74,138200.0,28.4776,28.5682,28.4549,28.5002,138200.0
2012-09-18 15:30:00,37.74,37.85,37.69,37.85,346100.0,28.5002,28.5833,28.4625,28.5833,346100.0
2012-09-19 09:30:00,38.07,38.29,37.77,38.04,270200.0,28.7495,28.9156,28.5229,28.7268,270200.0
2012-09-19 10:00:00,38.05,38.57,38.05,38.34,152100.0,28.7344,29.127,28.7344,28.9534,152100.0
2012-09-19 10:30:00,38.31,38.44,38.09,38.31,86300.0,28.9307,29.0289,28.7646,28.9307,86300.0
2012-09-19 11:00:00,38.31,38.42,38.21,38.39,50300.0,28.9307,29.0138,28.8552,28.9911,50300.0
2012-09-19 11:30:00,38.38,38.62,38.35,38.48,70900.0,28.9836,29.1648,28.9609,29.0591,70900.0
2012-09-19 12:00:00,38.48,38.56,38.41,38.56,51000.0,29.0591,29.1195,29.0062,29.1195,51000.0
2012-09-19 12:30:00,38.56,38.56,38.5,38.51,46400.0,29.1195,29.1195,29.0742,29.0817,46400.0
2012-09-19 13:00:00,38.51,38.67,38.45,38.63,76100.0,29.0817,29.2026,29.0364,29.1724,76100.0
2012-09-19 13:30:00,38.63,38.66,38.53,38.57,49300.0,29.1724,29.195,29.0968,29.127,49300.0
2012-09-19 14:00:00,38.56,38.68,38.52,38.62,44100.0,29.1195,29.2101,29.0893,29.1648,44100.0
2012-09-19 14:30:00,38.61,38.77,38.56,38.77,59000.0,29.1572,29.2781,29.1195,29.2781,59000.0
2012-09-19 15:00:00,38.77,39.01,38.74,39.01,171300.0,29.2781,29.4593,29.2554,29.4593,171300.0
2012-09-19 15:30:00,39.0,39.02,38.78,38.8,417400.0,29.4518,29.4669,29.2856,29.3007,417400.0
2012-09-20 09:30:00,38.45,38.45,37.75,37.84,151600.0,29.0364,29.0364,28.5078,28.5758,151600.0
2012-09-20 10:00:00,37.83,38.3,37.82,38.19,185700.0,28.5682,28.9231,28.5607,28.8401,185700.0
2012-09-20 10:30:00,38.22,38.54,38.16,38.52,91300.0,28.8627,29.1044,28.8174,29.0893,91300.0
2012-09-20 11:00:00,38.52,38.63,38.51,38.6,55200.0,29.0893,29.1724,29.0817,29.1497,55200.0
2012-09-20 11:30:00,38.6,38.69,38.53,38.6,48600.0,29.1497,29.2177,29.0968,29.1497,48600.0
2012-09-20 12:00:00,38.6,38.7,38.35,38.35,68800.0,29.1497,29.2252,28.9609,28.9609,68800.0
2012-09-20 12:30:00,38.35,38.45,38.23,38.44,52800.0,28.9609,29.0364,28.8703,29.0289,52800.0
2012-09-20 13:00:00,38.42,38.57,38.39,38.56,108700.0,29.0138,29.127,28.9911,29.1195,108700.0
2012-09-20 13:30:00,38.53,38.64,38.52,38.58,59500.0,29.0968,29.1799,29.0893,29.1346,59500.0
2012-09-20 14:00:00,38.59,38.77,38.56,38.72,53700.0,29.1421,29.2781,29.1195,29.2403,53700.0
2012-09-20 14:30:00,38.72,38.78,38.65,38.69,68400.0,29.2403,29.2856,29.1875,29.2177,68400.0
2012-09-20 15:00:00,38.7,38.74,38.61,38.68,113300.0,29.2252,29.2554,29.1572,29.2101,113300.0
2012-09-20 15:30:00,38.68,38.75,38.57,38.68,165700.0,29.2101,29.263,29.127,29.2101,165700.0
2012-09-21 09:30:00,38.97,39.25,38.7,38.71,272200.0,29.4291,29.6406,29.2252,29.2328,272200.0
2012-09-21 10:00:00,38.76,38.8,38.51,38.52,66800.0,29.2705,29.3007,29.0817,29.0893,66800.0
2012-09-21 10:30:00,38.52,38.63,38.28,38.32,89500.0,29.0893,29.1724,28.908,28.9382,89500.0
2012-09-21 11:00:00,38.31,38.35,38.12,38.18,275100.0,28.9307,28.9609,28.7872,28.8325,275100.0
2012-09-21 11:30:00,38.18,38.18,37.91,37.96,209200.0,28.8325,28.8325,28.6286,28.6664,209200.0
2012-09-21 12:00:00,37.97,38.0,37.64,37.67,187600.0,28.6739,28.6966,28.4247,28.4474,187600.0
2012-09-21 12:30:00,37.68,37.72,37.43,37.52,169600.0,28.4549,28.4851,28.2661,28.3341,169600.0
2012-09-21 13:00:00,37.5,37.52,36.93,36.96,307300.0,28.319,28.3341,27.8886,27.9112,307300.0
2012-09-21 13:30:00,36.97,37.08,36.65,36.85,459700.0,27.9188,28.0018,27.6771,27.8281,459700.0
2012-09-21 14:00:00,36.85,37.07,36.73,37.04,299200.0,27.8281,27.9943,27.7375,27.9716,299200.0
2012-09-21 14:30:00,37.03,37.22,36.98,37.12,227600.0,27.9641,28.1076,27.9263,28.032,227600.0
2012-09-21 15:00:00,37.13,37.14,37.05,37.07,181900.0,28.0396,28.0471,27.9792,27.9943,181900.0
2012-09-21 15:30:00,37.07,37.1,36.88,36.88,659600.0,27.9943,28.0169,27.8508,27.8508,659600.0
2012-09-24 09:30:00,36.65,36.65,35.86,35.89,398600.0,27.6771,27.6771,27.0805,27.1032,398600.0
2012-09-24 10:00:00,35.89,36.06,35.55,35.71,447400.0,27.1032,27.2316,26.8464,26.9672,447400.0
2012-09-24 10:30:00,35.71,35.92,35.71,35.84,200600.0,26.9672,27.1258,26.9672,27.0654,200600.0
2012-09-24 11:00:00,35.85,36.08,35.81,35.97,161100.0,27.073,27.2467,27.0428,27.1636,161100.0
2012-09-24 11:30:00,35.97,35.97,35.87,35.88,90300.0,27.1636,27.1636,27.0881,27.0956,90300.0
2012-09-24 12:00:00,35.88,35.9,35.78,35.83,112600.0,27.0956,27.1107,27.0201,27.0579,112600.0
2012-09-24 12:30:00,35.84,35.86,35.77,35.86,59600.0,27.0654,27.0805,27.0126,27.0805,59600.0
2012-09-24 13:00:00,35.86,35.89,35.82,35.87,97500.0,27.0805,27.1032,27.0503,27.0881,97500.0
2012-09-24 13:30:00,35.87,35.88,35.7,35.71,96800.0,27.0881,27.0956,26.9597,26.9672,96800.0
2012-09-24 14:00:00,35.72,35.8,35.68,35.76,147900.0,26.9748,27.0352,26.9446,27.005,147900.0
2012-09-24 14:30:00,35.76,35.86,35.75,35.8,90900.0,27.005,27.0805,26.9975,27.0352,90900.0
2012-09-24 15:00:00,35.8,35.8,35.58,35.63,168000.0,27.0352,27.0352,26.8691,26.9068,168000.0
2012-09-24 15:30:00,35.64,35.64,35.5,35.52,351500.0,26.9144,26.9144,26.8087,26.8238,351500.0
2012-09-25 09:30:00,35.64,35.96,35.24,35.25,166400.0,26.9144,27.156,26.6123,26.6199,166400.0
2012-09-25 10:00:00,35.26,35.56,35.04,35.34,268800.0,26.6274,26.854,26.4613,26.6878,268800.0
2012-09-25 10:30:00,35.33,35.42,35.19,35.38,153000.0,26.6803,26.7482,26.5746,26.718,153000.0
2012-09-25 11:00:00,35.38,35.42,35.26,35.31,59800.0,26.718,26.7482,26.6274,26.6652,59800.0
2012-09-25 11:30:00,35.31,35.39,35.23,35.25,71300.0,26.6652,26.7256,26.6048,26.6199,71300.0
2012-09-25 12:00:00,35.26,35.3,35.05,35.13,63000.0,26.6274,26.6576,26.4688,26.5292,63000.0
2012-09-25 12:30:00,35.13,35.16,34.83,34.96,145800.0,26.5292,26.5519,26.3027,26.4009,145800.0
2012-09-25 13:00:00,34.97,35.05,34.9,35.02,98500.0,26.4084,26.4688,26.3556,26.4462,98500.0
2012-09-25 13:30:00,35.03,35.15,35.01,35.05,117800.0,26.4537,26.5443,26.4386,26.4688,117800.0
2012-09-25 14:00:00,35.05,35.05,34.67,34.69,115500.0,26.4688,26.4688,26.1819,26.197,115500.0
2012-09-25 14:30:00,34.69,34.69,34.59,34.6,146900.0,26.197,26.197,26.1215,26.129,146900.0
2012-09-25 15:00:00,34.6,34.68,34.46,34.68,196500.0,26.129,26.1894,26.0233,26.1894,196500.0
2012-09-25 15:30:00,34.69,34.73,34.53,34.57,490100.0,26.197,26.2272,26.0761,26.1063,490100.0
2012-09-26 09:30:00,34.28,34.52,33.93,34.16,337200.0,25.8873,26.0686,25.623,25.7967,337200.0
2012-09-26 10:00:00,34.16,34.43,34.04,34.08,195500.0,25.7967,26.0006,25.7061,25.7363,195500.0
2012-09-26 10:30:00,34.09,34.23,34.06,34.08,180000.0,25.7439,25.8496,25.7212,25.7363,180000.0
2012-09-26 11:00:00,34.06,34.25,34.03,34.15,127900.0,25.7212,25.8647,25.6986,25.7892,127900.0
2012-09-26 11:30:00,34.14,34.31,34.0,34.21,104500.0,25.7816,25.91,25.6759,25.8345,104500.0
2012-09-26 12:00:00,34.21,34.52,34.2,34.35,96100.0,25.8345,26.0686,25.8269,25.9402,96100.0
2012-09-26 12:30:00,34.37,34.39,34.13,34.32,119600.0,25.9553,25.9704,25.7741,25.9176,119600.0
2012-09-26 13:00:00,34.32,34.49,34.23,34.43,83800.0,25.9176,26.0459,25.8496,26.0006,83800.0
2012-09-26 13:30:00,34.43,34.55,34.35,34.5,185300.0,26.0006,26.0912,25.9402,26.0535,185300.0
2012-09-26 14:00:00,34.5,35.36,34.49,34.89,706600.0,26.0535,26.7029,26.0459,26.348,706600.0
2012-09-26 14:30:00,34.9,34.91,34.52,34.58,210900.0,26.3556,26.3631,26.0686,26.1139,210900.0
2012-09-26 15:00:00,34.58,34.65,34.4,34.53,199800.0,26.1139,26.1668,25.978,26.0761,199800.0
2012-09-26 15:30:00,34.53,34.7,34.51,34.7,433100.0,26.0761,26.2045,26.061,26.2045,433100.0
2012-09-27 09:30:00,35.0,35.35,34.74,34.82,214800.0,26.4311,26.6954,26.2347,26.2951,214800.0
2012-09-27 10:00:00,34.8,34.9,34.67,34.7,119200.0,26.28,26.3556,26.1819,26.2045,119200.0
2012-09-27 10:30:00,34.7,34.74,34.61,34.61,87000.0,26.2045,26.2347,26.1366,26.1366,87000.0
2012-09-27 11:00:00,34.61,34.62,34.32,34.35,178200.0,26.1366,26.1441,25.9176,25.9402,178200.0
2012-09-27 11:30:00,34.34,34.62,34.33,34.59,115600.0,25.9327,26.1441,25.9251,26.1215,115600.0
2012-09-27 12:00:00,34.59,34.77,34.58,34.72,74600.0,26.1215,26.2574,26.1139,26.2196,74600.0
2012-09-27 12:30:00,34.73,34.77,34.62,34.67,72800.0,26.2272,26.2574,26.1441,26.1819,72800.0
2012-09-27 13:00:00,34.69,34.7,34.51,34.7,103400.0,26.197,26.2045,26.061,26.2045,103400.0
2012-09-27 13:30:00,34.69,34.75,34.55,34.55,100500.0,26.197,26.2423,26.0912,26.0912,100500.0
2012-09-27 14:00:00,34.55,34.64,34.5,34.62,126400.0,26.0912,26.1592,26.0535,26.1441,126400.0
2012-09-27 14:30:00,34.64,34.64,34.4,34.41,161500.0,26.1592,26.1592,25.978,25.9855,161500.0
2012-09-27 15:00:00,34.42,34.52,34.4,34.45,136600.0,25.9931,26.0686,25.978,26.0157,136600.0
2012-09-27 15:30:00,34.46,34.56,34.36,34.39,315300.0,26.0233,26.0988,25.9478,25.9704,315300.0
2012-09-28 09:30:00,34.21,34.26,33.84,33.86,163900.0,25.8345,25.8722,25.5551,25.5702,163900.0
2012-09-28 10:00:00,33.88,34.05,33.86,33.94,113400.0,25.5853,25.7137,25.5702,25.6306,113400.0
2012-09-28 10:30:00,33.96,34.18,33.93,34.05,105600.0,25.6457,25.8118,25.623,25.7137,105600.0
2012-09-28 11:00:00,34.05,34.06,33.92,33.93,70200.0,25.7137,25.7212,25.6155,25.623,70200.0
2012-09-28 11:30:00,33.94,33.98,33.85,33.87,101400.0,25.6306,25.6608,25.5626,25.5777,101400.0
2012-09-28 12:00:00,33.87,34.01,33.85,33.89,82500.0,25.5777,25.6835,25.5626,25.5928,82500.0
2012-09-28 12:30:00,33.9,34.07,33.89,33.98,99600.0,25.6004,25.7288,25.5928,25.6608,99600.0
2012-09-28 13:00:00,33.99,34.19,33.93,34.09,85000.0,25.6683,25.8194,25.623,25.7439,85000.0
2012-09-28 13:30:00,34.12,34.22,34.06,34.07,87800.0,25.7665,25.842,25.7212,25.7288,87800.0
2012-09-28 14:00:00,34.08,34.15,33.98,33.98,85700.0,25.7363,25.7892,25.6608,25.6608,85700.0
2012-09-28 14:30:00,33.99,34.09,33.95,34.06,80000.0,25.6683,25.7439,25.6381,25.7212,80000.0
2012-09-28 15:00:00,34.06,34.08,33.95,34.01,196400.0,25.7212,25.7363,25.6381,25.6835,196400.0
2012-09-28 15:30:00,34.0,34.04,33.9,33.91,508300.0,25.6759,25.7061,25.6004,25.6079,508300.0
2012-10-01 09:30:00,33.27,33.94,33.26,33.77,320100.0,25.1246,25.6306,25.1171,25.5022,320100.0
2012-10-01 10:00:00,33.8,34.05,33.7,33.76,232700.0,25.5249,25.7137,25.4493,25.4947,232700.0
2012-10-01 10:30:00,33.74,33.82,33.48,33.5,153700.0,25.4796,25.54,25.2832,25.2983,153700.0
2012-10-01 11:00:00,33.5,33.72,33.5,33.72,153900.0,25.2983,25.4645,25.2983,25.4645,153900.0
2012-10-01 11:30:00,33.73,33.85,33.61,33.62,110500.0,25.472,25.5626,25.3814,25.3889,110500.0
2012-10-01 12:00:00,33.63,33.66,33.61,33.63,71200.0,25.3965,25.4191,25.3814,25.3965,71200.0
2012-10-01 12:30:00,33.64,33.71,33.42,33.46,123300.0,25.404,25.4569,25.2379,25.2681,123300.0
2012-10-01 13:00:00,33.47,33.53,33.34,33.52,96200.0,25.2757,25.321,25.1775,25.3134,96200.0
2012-10-01 13:30:00,33.5,33.5,33.36,33.42,94200.0,25.2983,25.2983,25.1926,25.2379,94200.0
2012-10-01 14:00:00,33.42,33.57,33.4,33.46,114200.0,25.2379,25.3512,25.2228,25.2681,114200.0
2012-10-01 14:30:00,33.46,33.52,33.42,33.48,95700.0,25.2681,25.3134,25.2379,25.2832,95700.0
2012-10-01 15:00:00,33.49,33.49,33.37,33.46,196500.0,25.2908,25.2908,25.2001,25.2681,196500.0
2012-10-01 15:30:00,33.46,33.54,33.39,33.46,353200.0,25.2681,25.3285,25.2152,25.2681,353200.0
2012-10-02 09:30:00,33.68,33.68,33.16,33.37,215300.0,25.4342,25.4342,25.0416,25.2001,215300.0
2012-10-02 10:00:00,33.37,33.41,33.17,33.3,108900.0,25.2001,25.2303,25.0491,25.1473,108900.0
2012-10-02 10:30:00,33.3,33.32,33.08,33.12,99900.0,25.1473,25.1624,24.9811,25.0113,99900.0
2012-10-02 11:00:00,33.11,33.24,33.08,33.21,98300.0,25.0038,25.102,24.9811,25.0793,98300.0
2012-10-02 11:30:00,33.21,33.29,32.98,33.0,110000.0,25.0793,25.1397,24.9056,24.9207,110000.0
2012-10-02 12:00:00,32.99,33.01,32.93,32.96,93200.0,24.9132,24.9283,24.8679,24.8905,93200.0
2012-10-02 12:30:00,32.96,33.01,32.88,32.95,67900.0,24.8905,24.9283,24.8301,24.883,67900.0
2012-10-02 13:00:00,32.97,33.08,32.96,32.98,46600.0,24.8981,24.9811,24.8905,24.9056,46600.0
2012-10-02 13:30:00,32.99,33.0,32.68,32.72,188200.0,24.9132,24.9207,24.6791,24.7093,188200.0
2012-10-02 14:00:00,32.73,32.77,32.55,32.61,116100.0,24.7168,24.747,24.5809,24.6262,116100.0
2012-10-02 14:30:00,32.6,32.61,32.43,32.49,312700.0,24.6187,24.6262,24.4903,24.5356,312700.0
2012-10-02 15:00:00,32.49,32.51,32.36,32.51,341300.0,24.5356,24.5507,24.4374,24.5507,341300.0
2012-10-02 15:30:00,32.51,32.55,32.44,32.46,643100.0,24.5507,24.5809,24.4978,24.5129,643100.0
2012-10-03 09:30:00,32.6,32.85,32.41,32.46,158800.0,24.6187,24.8074,24.4752,24.5129,158800.0
2012-10-03 10:00:00,32.49,32.8,32.43,32.62,257200.0,24.5356,24.7697,24.4903,24.6338,257200.0
2012-10-03 10:30:00,32.63,32.65,32.43,32.44,143900.0,24.6413,24.6564,24.4903,24.4978,143900.0
2012-10-03 11:00:00,32.45,32.96,32.45,32.95,179500.0,24.5054,24.8905,24.5054,24.883,179500.0
2012-10-03 11:30:00,32.95,33.05,32.9,32.98,106300.0,24.883,24.9585,24.8452,24.9056,106300.0
2012-10-03 12:00:00,32.97,33.05,32.94,33.04,66600.0,24.8981,24.9585,24.8754,24.9509,66600.0
2012-10-03 12:30:00,33.04,33.06,32.88,32.89,65700.0,24.9509,24.966,24.8301,24.8377,65700.0
2012-10-03 13:00:00,32.89,32.89,32.77,32.81,51700.0,24.8377,24.8377,24.747,24.7772,51700.0
2012-10-03 13:30:00,32.8,32.8,32.6,32.6,88300.0,24.7697,24.7697,24.6187,24.6187,88300.0
2012-10-03 14:00:00,32.61,32.75,32.55,32.6,113700.0,24.6262,24.7319,24.5809,24.6187,113700.0
2012-10-03 14:30:00,32.61,32.69,32.59,32.64,54000.0,24.6262,24.6866,24.6111,24.6489,54000.0
2012-10-03 15:00:00,32.65,32.66,32.5,32.58,110700.0,24.6564,24.664,24.5431,24.6036,110700.0
2012-10-03 15:30:00,32.58,32.69,32.53,32.63,231400.0,24.6036,24.6866,24.5658,24.6413,231400.0
2012-10-04 09:30:00,32.72,32.82,32.36,32.48,190200.0,24.7093,24.7848,24.4374,24.528,190200.0
2012-10-04 10:00:00,32.48,32.58,32.34,32.55,203600.0,24.528,24.6036,24.4223,24.5809,203600.0
2012-10-04 10:30:00,32.55,32.6,32.38,32.38,407300.0,24.5809,24.6187,24.4525,24.4525,407300.0
2012-10-04 11:00:00,32.37,32.42,32.25,32.25,81800.0,24.445,24.4827,24.3543,24.3543,81800.0
2012-10-04 11:30:00,32.25,32.27,32.16,32.16,74700.0,24.3543,24.3694,24.2864,24.2864,74700.0
2012-10-04 12:00:00,32.16,32.33,32.14,32.29,85600.0,24.2864,24.4148,24.2713,24.3846,85600.0
2012-10-04 12:30:00,32.29,32.39,32.29,32.36,56600.0,24.3846,24.4601,24.3846,24.4374,56600.0
2012-10-04 13:00:00,32.36,32.55,32.35,32.55,54800.0,24.4374,24.5809,24.4299,24.5809,54800.0
2012-10-04 13:30:00,32.55,32.66,32.53,32.65,53800.0,24.5809,24.664,24.5658,24.6564,53800.0
2012-10-04 14:00:00,32.66,32.69,32.55,32.59,67300.0,24.664,24.6866,24.5809,24.6111,67300.0
2012-10-04 14:30:00,32.59,32.68,32.57,32.62,55000.0,24.6111,24.6791,24.596,24.6338,55000.0
2012-10-04 15:00:00,32.62,32.64,32.5,32.54,81600.0,24.6338,24.6489,24.5431,24.5733,81600.0
2012-10-04 15:30:00,32.55,32.6,32.5,32.54,234500.0,24.5809,24.6187,24.5431,24.5733,234500.0
2012-10-05 09:30:00,32.71,33.11,32.66,33.02,119400.0,24.7017,25.0038,24.664,24.9358,119400.0
2012-10-05 10:00:00,33.02,33.39,32.94,33.27,110100.0,24.9358,25.2152,24.8754,25.1246,110100.0
2012-10-05 10:30:00,33.28,33.29,33.0,33.05,108700.0,25.1322,25.1397,24.9207,24.9585,108700.0
2012-10-05 11:00:00,33.06,33.16,33.04,33.05,73400.0,24.966,25.0416,24.9509,24.9585,73400.0
2012-10-05 11:30:00,33.04,33.08,32.98,33.0,82600.0,24.9509,24.9811,24.9056,24.9207,82600.0
2012-10-05 12:00:00,33.0,33.05,32.92,32.93,63100.0,24.9207,24.9585,24.8603,24.8679,63100.0
2012-10-05 12:30:00,32.92,32.98,32.78,32.84,67800.0,24.8603,24.9056,24.7546,24.7999,67800.0
2012-10-05 13:00:00,32.85,32.98,32.84,32.87,31700.0,24.8074,24.9056,24.7999,24.8226,31700.0
2012-10-05 13:30:00,32.87,32.91,32.84,32.89,33000.0,24.8226,24.8528,24.7999,24.8377,33000.0
2012-10-05 14:00:00,32.89,32.92,32.81,32.82,33500.0,24.8377,24.8603,24.7772,24.7848,33500.0
2012-10-05 14:30:00,32.83,32.83,32.57,32.57,47900.0,24.7923,24.7923,24.596,24.596,47900.0
2012-10-05 15:00:00,32.58,32.61,32.51,32.56,68400.0,24.6036,24.6262,24.5507,24.5884,68400.0
2012-10-05 15:30:00,32.56,32.66,32.45,32.66,246200.0,24.5884,24.664,24.5054,24.664,246200.0
2012-10-08 09:30:00,32.16,33.08,32.07,32.98,234200.0,24.2864,24.9811,24.2184,24.9056,234200.0
2012-10-08 10:00:00,32.97,33.54,32.94,33.43,248800.0,24.8981,25.3285,24.8754,25.2455,248800.0
2012-10-08 10:30:00,33.43,33.76,33.42,33.62,241100.0,25.2455,25.4947,25.2379,25.3889,241100.0
2012-10-08 11:00:00,33.6,33.63,33.44,33.51,97000.0,25.3738,25.3965,25.253,25.3059,97000.0
2012-10-08 11:30:00,33.51,33.6,33.45,33.6,72100.0,25.3059,25.3738,25.2606,25.3738,72100.0
2012-10-08 12:00:00,33.61,33.7,33.49,33.55,86800.0,25.3814,25.4493,25.2908,25.3361,86800.0
2012-10-08 12:30:00,33.56,33.7,33.54,33.67,118100.0,25.3436,25.4493,25.3285,25.4267,118100.0
2012-10-08 13:00:00,33.67,33.75,33.62,33.73,69700.0,25.4267,25.4871,25.3889,25.472,69700.0
2012-10-08 13:30:00,33.73,33.77,33.64,33.65,91400.0,25.472,25.5022,25.404,25.4116,91400.0
2012-10-08 14:00:00,33.65,33.69,33.58,33.64,117000.0,25.4116,25.4418,25.3587,25.404,117000.0
2012-10-08 14:30:00,33.64,33.67,33.54,33.57,82100.0,25.404,25.4267,25.3285,25.3512,82100.0
2012-10-08 15:00:00,33.57,33.6,33.41,33.41,91000.0,25.3512,25.3738,25.2303,25.2303,91000.0
2012-10-08 15:30:00,33.41,33.46,33.34,33.43,278200.0,25.2303,25.2681,25.1775,25.2455,278200.0
2012-10-09 09:30:00,33.41,33.9,33.41,33.83,205200.0,25.2303,25.6004,25.2303,25.5475,205200.0
2012-10-09 10:00:00,33.83,34.0,33.57,33.57,148400.0,25.5475,25.6759,25.3512,25.3512,148400.0
2012-10-09 10:30:00,33.56,33.62,33.05,33.12,169100.0,25.3436,25.3889,24.9585,25.0113,169100.0
2012-10-09 11:00:00,33.12,33.18,33.01,33.1,66000.0,25.0113,25.0567,24.9283,24.9962,66000.0
2012-10-09 11:30:00,33.09,33.18,32.96,33.13,80400.0,24.9887,25.0567,24.8905,25.0189,80400.0
2012-10-09 12:00:00,33.13,33.34,33.13,33.24,79000.0,25.0189,25.1775,25.0189,25.102,79000.0
2012-10-09 12:30:00,33.23,33.26,33.1,33.11,66800.0,25.0944,25.1171,24.9962,25.0038,66800.0
2012-10-09 13:00:00,33.11,33.15,33.0,33.0,51400.0,25.0038,25.034,24.9207,24.9207,51400.0
2012-10-09 13:30:00,33.0,33.08,32.9,32.97,72600.0,24.9207,24.9811,24.8452,24.8981,72600.0
2012-10-09 14:00:00,32.97,33.06,32.88,32.96,85700.0,24.8981,24.966,24.8301,24.8905,85700.0
2012-10-09 14:30:00,32.96,33.02,32.93,32.99,79300.0,24.8905,24.9358,24.8679,24.9132,79300.0
2012-10-09 15:00:00,33.0,33.03,32.93,32.95,97900.0,24.9207,24.9434,24.8679,24.883,97900.0
2012-10-09 15:30:00,32.95,32.98,32.85,32.96,540700.0,24.883,24.9056,24.8074,24.8905,540700.0
2012-10-10 09:30:00,33.61,34.39,33.6,33.91,405900.0,25.3814,25.9704,25.3738,25.6079,405900.0
2012-10-10 10:00:00,33.91,34.12,33.72,33.85,232600.0,25.6079,25.7665,25.4645,25.5626,232600.0
2012-10-10 10:30:00,33.86,33.86,33.58,33.61,172200.0,25.5702,25.5702,25.3587,25.3814,172200.0
2012-10-10 11:00:00,33.61,33.64,33.4,33.54,139000.0,25.3814,25.404,25.2228,25.3285,139000.0
2012-10-10 11:30:00,33.53,33.73,33.51,33.62,218100.0,25.321,25.472,25.3059,25.3889,218100.0
2012-10-10 12:00:00,33.62,33.63,33.43,33.46,111100.0,25.3889,25.3965,25.2455,25.2681,111100.0
2012-10-10 12:30:00,33.45,33.46,33.19,33.2,181100.0,25.2606,25.2681,25.0642,25.0718,181100.0
2012-10-10 13:00:00,33.22,33.27,33.14,33.16,122400.0,25.0869,25.1246,25.0265,25.0416,122400.0
2012-10-10 13:30:00,33.15,33.34,33.13,33.29,176800.0,25.034,25.1775,25.0189,25.1397,176800.0
2012-10-10 14:00:00,33.29,33.43,33.27,33.3,145700.0,25.1397,25.2455,25.1246,25.1473,145700.0
2012-10-10 14:30:00,33.3,33.36,33.28,33.32,157600.0,25.1473,25.1926,25.1322,25.1624,157600.0
2012-10-10 15:00:00,33.31,33.42,33.29,33.36,260600.0,25.1548,25.2379,25.1397,25.1926,260600.0
2012-10-10 15:30:00,33.37,33.42,33.32,33.41,527600.0,25.2001,25.2379,25.1624,25.2303,527600.0
2012-10-11 09:30:00,33.73,34.2,33.66,34.18,194200.0,25.472,25.8269,25.4191,25.8118,194200.0
2012-10-11 10:00:00,34.17,34.34,34.1,34.23,117500.0,25.8043,25.9327,25.7514,25.8496,117500.0
2012-10-11 10:30:00,34.24,34.4,34.23,34.34,85600.0,25.8571,25.978,25.8496,25.9327,85600.0
2012-10-11 11:00:00,34.34,34.36,34.07,34.1,218100.0,25.9327,25.9478,25.7288,25.7514,218100.0
2012-10-11 11:30:00,34.11,34.11,33.91,33.96,128400.0,25.759,25.759,25.6079,25.6457,128400.0
2012-10-11 12:00:00,33.96,34.06,33.8,33.83,95000.0,25.6457,25.7212,25.5249,25.5475,95000.0
2012-10-11 12:30:00,33.83,33.98,33.82,33.93,97800.0,25.5475,25.6608,25.54,25.623,97800.0
2012-10-11 13:00:00,33.93,33.97,33.58,33.58,88300.0,25.623,25.6532,25.3587,25.3587,88300.0
2012-10-11 13:30:00,33.58,33.67,33.53,33.61,120200.0,25.3587,25.4267,25.321,25.3814,120200.0
2012-10-11 14:00:00,33.61,33.67,33.56,33.65,142600.0,25.3814,25.4267,25.3436,25.4116,142600.0
2012-10-11 14:30:00,33.65,33.67,33.56,33.59,116600.0,25.4116,25.4267,25.3436,25.3663,116600.0
2012-10-11 15:00:00,33.59,33.71,33.59,33.67,134600.0,25.3663,25.4569,25.3663,25.4267,134600.0
2012-10-11 15:30:00,33.66,33.67,33.52,33.53,317000.0,25.4191,25.4267,25.3134,25.321,317000.0
2012-10-12 09:30:00,33.48,33.93,33.43,33.77,111800.0,25.2832,25.623,25.2455,25.5022,111800.0
2012-10-12 10:00:00,33.79,33.85,33.26,33.31,111800.0,25.5173,25.5626,25.1171,25.1548,111800.0
2012-10-12 10:30:00,33.31,33.34,33.12,33.24,118400.0,25.1548,25.1775,25.0113,25.102,118400.0
2012-10-12 11:00:00,33.23,33.26,33.0,33.0,68000.0,25.0944,25.1171,24.9207,24.9207,68000.0
2012-10-12 11:30:00,33.01,33.01,32.58,32.8,253400.0,24.9283,24.9283,24.6036,24.7697,253400.0
2012-10-12 12:00:00,32.81,32.89,32.75,32.77,102800.0,24.7772,24.8377,24.7319,24.747,102800.0
2012-10-12 12:30:00,32.77,32.82,32.63,32.66,50700.0,24.747,24.7848,24.6413,24.664,50700.0
2012-10-12 13:00:00,32.67,32.79,32.62,32.78,64700.0,24.6715,24.7621,24.6338,24.7546,64700.0
2012-10-12 13:30:00,32.79,32.96,32.77,32.96,72900.0,24.7621,24.8905,24.747,24.8905,72900.0
2012-10-12 14:00:00,32.96,33.01,32.93,33.01,56600.0,24.8905,24.9283,24.8679,24.9283,56600.0
2012-10-12 14:30:00,33.01,33.09,32.97,32.99,90100.0,24.9283,24.9887,24.8981,24.9132,90100.0
2012-10-12 15:00:00,32.99,33.03,32.94,32.94,96600.0,24.9132,24.9434,24.8754,24.8754,96600.0
2012-10-12 15:30:00,32.94,32.99,32.9,32.96,189000.0,24.8754,24.9132,24.8452,24.8905,189000.0
2012-10-15 09:30:00,33.02,33.57,32.9,33.1,173600.0,24.9358,25.3512,24.8452,24.9962,173600.0
2012-10-15 10:00:00,33.09,33.15,32.72,32.74,145600.0,24.9887,25.034,24.7093,24.7244,145600.0
2012-10-15 10:30:00,32.74,32.79,32.45,32.47,116100.0,24.7244,24.7621,24.5054,24.5205,116100.0
2012-10-15 11:00:00,32.48,32.69,32.43,32.5,143200.0,24.528,24.6866,24.4903,24.5431,143200.0
2012-10-15 11:30:00,32.51,32.62,32.39,32.4,135100.0,24.5507,24.6338,24.4601,24.4676,135100.0
2012-10-15 12:00:00,32.4,32.51,32.32,32.51,102400.0,24.4676,24.5507,24.4072,24.5507,102400.0
2012-10-15 12:30:00,32.51,32.61,32.46,32.5,100600.0,24.5507,24.6262,24.5129,24.5431,100600.0
2012-10-15 13:00:00,32.5,32.59,32.46,32.53,100400.0,24.5431,24.6111,24.5129,24.5658,100400.0
2012-10-15 13:30:00,32.54,32.82,32.53,32.74,113500.0,24.5733,24.7848,24.5658,24.7244,113500.0
2012-10-15 14:00:00,32.75,32.81,32.73,32.76,106200.0,24.7319,24.7772,24.7168,24.7395,106200.0
2012-10-15 14:30:00,32.76,32.76,32.47,32.48,258300.0,24.7395,24.7395,24.5205,24.528,258300.0
2012-10-15 15:00:00,32.49,32.55,32.47,32.49,292000.0,24.5356,24.5809,24.5205,24.5356,292000.0
2012-10-15 15:30:00,32.49,32.54,32.48,32.48,637400.0,24.5356,24.5733,24.528,24.528,637400.0
2012-10-16 09:30:00,32.67,32.85,32.44,32.47,436700.0,24.6715,24.8074,24.4978,24.5205,436700.0
2012-10-16 10:00:00,32.47,32.54,32.33,32.47,244300.0,24.5205,24.5733,24.4148,24.5205,244300.0
2012-10-16 10:30:00,32.48,32.52,32.38,32.49,340800.0,24.528,24.5582,24.4525,24.5356,340800.0
2012-10-16 11:00:00,32.5,32.5,32.14,32.38,262500.0,24.5431,24.5431,24.2713,24.4525,262500.0
2012-10-16 11:30:00,32.39,32.44,32.26,32.32,125300.0,24.4601,24.4978,24.3619,24.4072,125300.0
2012-10-16 12:00:00,32.32,32.5,32.31,32.47,112100.0,24.4072,24.5431,24.3997,24.5205,112100.0
2012-10-16 12:30:00,32.47,32.5,32.45,32.46,97700.0,24.5205,24.5431,24.5054,24.5129,97700.0
2012-10-16 13:00:00,32.47,32.53,32.44,32.5,98800.0,24.5205,24.5658,24.4978,24.5431,98800.0
2012-10-16 13:30:00,32.5,32.51,32.48,32.49,112000.0,24.5431,24.5507,24.528,24.5356,112000.0
2012-10-16 14:00:00,32.49,32.51,32.48,32.48,111600.0,24.5356,24.5507,24.528,24.528,111600.0
2012-10-16 14:30:00,32.48,32.52,32.4,32.5,412200.0,24.528,24.5582,24.4676,24.5431,412200.0
2012-10-16 15:00:00,32.5,32.52,32.45,32.51,236400.0,24.5431,24.5582,24.5054,24.5507,236400.0
2012-10-16 15:30:00,32.51,32.52,32.48,32.51,594200.0,24.5507,24.5582,24.528,24.5507,594200.0
2012-10-17 09:30:00,32.73,32.89,32.39,32.54,208700.0,24.7168,24.8377,24.4601,24.5733,208700.0
2012-10-17 10:00:00,32.54,32.56,32.41,32.5,165000.0,24.5733,24.5884,24.4752,24.5431,165000.0
2012-10-17 10:30:00,32.5,32.5,32.44,32.5,125100.0,24.5431,24.5431,24.4978,24.5431,125100.0
2012-10-17 11:00:00,32.5,32.5,32.38,32.43,88800.0,24.5431,24.5431,24.4525,24.4903,88800.0
2012-10-17 11:30:00,32.46,32.48,32.39,32.42,88000.0,24.5129,24.528,24.4601,24.4827,88000.0
2012-10-17 12:00:00,32.43,32.59,32.43,32.5,162500.0,24.4903,24.6111,24.4903,24.5431,162500.0
2012-10-17 12:30:00,32.5,32.71,32.41,32.46,145100.0,24.5431,24.7017,24.4752,24.5129,145100.0
2012-10-17 13:00:00,32.46,32.48,32.3,32.35,97400.0,24.5129,24.528,24.3921,24.4299,97400.0
2012-10-17 13:30:00,32.36,32.39,32.25,32.29,101800.0,24.4374,24.4601,24.3543,24.3846,101800.0
2012-10-17 14:00:00,32.29,32.38,32.22,32.36,84100.0,24.3846,24.4525,24.3317,24.4374,84100.0
2012-10-17 14:30:00,32.36,32.41,32.31,32.32,61900.0,24.4374,24.4752,24.3997,24.4072,61900.0
2012-10-17 15:00:00,32.32,32.5,32.32,32.5,108500.0,24.4072,24.5431,24.4072,24.5431,108500.0
2012-10-17 15:30:00,32.49,32.56,32.42,32.5,329000.0,24.5356,24.5884,24.4827,24.5431,329000.0
2012-10-18 09:30:00,32.5,32.5,32.31,32.5,155200.0,24.5431,24.5431,24.3997,24.5431,155200.0
2012-10-18 10:00:00,32.5,32.7,32.25,32.45,163400.0,24.5431,24.6942,24.3543,24.5054,163400.0
2012-10-18 10:30:00,32.45,32.51,32.42,32.49,95900.0,24.5054,24.5507,24.4827,24.5356,95900.0
2012-10-18 11:00:00,32.49,32.52,32.37,32.38,156000.0,24.5356,24.5582,24.445,24.4525,156000.0
2012-10-18 11:30:00,32.38,32.5,32.38,32.43,112600.0,24.4525,24.5431,24.4525,24.4903,112600.0
2012-10-18 12:00:00,32.44,32.51,32.41,32.48,115100.0,24.4978,24.5507,24.4752,24.528,115100.0
2012-10-18 12:30:00,32.48,32.5,32.41,32.48,94600.0,24.528,24.5431,24.4752,24.528,94600.0
2012-10-18 13:00:00,32.48,32.5,32.32,32.49,91700.0,24.528,24.5431,24.4072,24.5356,91700.0
2012-10-18 13:30:00,32.48,32.5,32.34,32.37,86700.0,24.528,24.5431,24.4223,24.445,86700.0
2012-10-18 14:00:00,32.37,32.44,32.26,32.26,89100.0,24.445,24.4978,24.3619,24.3619,89100.0
2012-10-18 14:30:00,32.25,32.34,32.11,32.31,314400.0,24.3543,24.4223,24.2486,24.3997,314400.0
2012-10-18 15:00:00,32.32,32.47,32.24,32.42,230600.0,24.4072,24.5205,24.3468,24.4827,230600.0
2012-10-18 15:30:00,32.44,32.5,32.42,32.45,467700.0,24.4978,24.5431,24.4827,24.5054,467700.0
2012-10-19 09:30:00,32.29,32.5,32.17,32.3,221300.0,24.3846,24.5431,24.2939,24.3921,221300.0
2012-10-19 10:00:00,32.3,32.3,32.13,32.18,108700.0,24.3921,24.3921,24.2637,24.3015,108700.0
2012-10-19 10:30:00,32.17,32.17,31.92,32.01,125400.0,24.2939,24.2939,24.1051,24.1731,125400.0
2012-10-19 11:00:00,32.0,32.04,31.81,31.86,98500.0,24.1656,24.1958,24.0221,24.0598,98500.0
2012-10-19 11:30:00,31.87,32.05,31.83,32.0,142900.0,24.0674,24.2033,24.0372,24.1656,142900.0
2012-10-19 12:00:00,32.0,32.01,31.77,31.79,69400.0,24.1656,24.1731,23.9919,24.007,69400.0
2012-10-19 12:30:00,31.78,32.0,31.78,31.95,51800.0,23.9994,24.1656,23.9994,24.1278,51800.0
2012-10-19 13:00:00,31.95,32.04,31.9,31.94,42300.0,24.1278,24.1958,24.09,24.1202,42300.0
2012-10-19 13:30:00,31.96,31.97,31.75,31.87,66800.0,24.1353,24.1429,23.9768,24.0674,66800.0
2012-10-19 14:00:00,31.86,31.87,31.79,31.86,82700.0,24.0598,24.0674,24.007,24.0598,82700.0
2012-10-19 14:30:00,31.86,32.03,31.84,31.99,132600.0,24.0598,24.1882,24.0447,24.158,132600.0
2012-10-19 15:00:00,31.98,32.07,31.89,32.0,106200.0,24.1504,24.2184,24.0825,24.1656,106200.0
2012-10-19 15:30:00,32.0,32.1,31.96,32.03,260800.0,24.1656,24.2411,24.1353,24.1882,260800.0
2012-10-22 09:30:00,31.92,32.18,31.72,31.85,120900.0,24.1051,24.3015,23.9541,24.0523,120900.0
2012-10-22 10:00:00,31.84,31.91,31.77,31.83,95700.0,24.0447,24.0976,23.9919,24.0372,95700.0
2012-10-22 10:30:00,31.82,31.83,31.66,31.76,94400.0,24.0296,24.0372,23.9088,23.9843,94400.0
2012-10-22 11:00:00,31.77,31.8,31.5,31.54,108700.0,23.9919,24.0145,23.788,23.8182,108700.0
2012-10-22 11:30:00,31.54,31.78,31.44,31.76,112300.0,23.8182,23.9994,23.7427,23.9843,112300.0
2012-10-22 12:00:00,31.75,31.8,31.65,31.78,29400.0,23.9768,24.0145,23.9012,23.9994,29400.0
2012-10-22 12:30:00,31.79,31.81,31.66,31.68,24900.0,24.007,24.0221,23.9088,23.9239,24900.0
2012-10-22 13:00:00,31.68,31.73,31.47,31.5,55300.0,23.9239,23.9617,23.7653,23.788,55300.0
2012-10-22 13:30:00,31.47,31.53,31.33,31.38,56400.0,23.7653,23.8106,23.6596,23.6973,56400.0
2012-10-22 14:00:00,31.38,31.55,31.33,31.37,69000.0,23.6973,23.8257,23.6596,23.6898,69000.0
2012-10-22 14:30:00,31.37,31.4,31.29,31.3,92000.0,23.6898,23.7124,23.6294,23.6369,92000.0
2012-10-22 15:00:00,31.3,31.35,31.21,31.29,198100.0,23.6369,23.6747,23.569,23.6294,198100.0
2012-10-22 15:30:00,31.29,31.45,31.25,31.43,436500.0,23.6294,23.7502,23.5992,23.7351,436500.0
2012-10-23 09:30:00,30.96,30.96,30.62,30.85,238400.0,23.3802,23.3802,23.1234,23.2971,238400.0
2012-10-23 10:00:00,30.82,30.89,30.6,30.63,173600.0,23.2744,23.3273,23.1083,23.131,173600.0
2012-10-23 10:30:00,30.61,30.73,30.49,30.7,174200.0,23.1159,23.2065,23.0252,23.1838,174200.0
2012-10-23 11:00:00,30.7,30.8,30.64,30.78,136000.0,23.1838,23.2593,23.1385,23.2442,136000.0
2012-10-23 11:30:00,30.78,30.86,30.67,30.84,125100.0,23.2442,23.3047,23.1612,23.2896,125100.0
2012-10-23 12:00:00,30.83,30.9,30.79,30.86,70500.0,23.282,23.3349,23.2518,23.3047,70500.0
2012-10-23 12:30:00,30.85,31.01,30.84,30.92,63800.0,23.2971,23.4179,23.2896,23.35,63800.0
2012-10-23 13:00:00,30.92,30.99,30.86,30.92,41600.0,23.35,23.4028,23.3047,23.35,41600.0
2012-10-23 13:30:00,30.92,31.0,30.85,30.95,63900.0,23.35,23.4104,23.2971,23.3726,63900.0
2012-10-23 14:00:00,30.95,31.11,30.94,31.05,108400.0,23.3726,23.4934,23.3651,23.4481,108400.0
2012-10-23 14:30:00,31.05,31.27,31.0,31.21,61600.0,23.4481,23.6143,23.4104,23.569,61600.0
2012-10-23 15:00:00,31.21,31.34,31.21,31.24,149300.0,23.569,23.6671,23.569,23.5916,149300.0
2012-10-23 15:30:00,31.23,31.45,31.17,31.35,564600.0,23.5841,23.7502,23.5388,23.6747,564600.0
2012-10-24 09:30:00,31.45,31.55,31.04,31.19,152700.0,23.7502,23.8257,23.4406,23.5539,152700.0
2012-10-24 10:00:00,31.17,31.27,30.85,30.85,166700.0,23.5388,23.6143,23.2971,23.2971,166700.0
2012-10-24 10:30:00,30.85,31.08,30.81,31.05,126100.0,23.2971,23.4708,23.2669,23.4481,126100.0
2012-10-24 11:00:00,31.06,31.18,30.89,30.91,120700.0,23.4557,23.5463,23.3273,23.3424,120700.0
2012-10-24 11:30:00,30.91,30.95,30.76,30.86,99300.0,23.3424,23.3726,23.2291,23.3047,99300.0
2012-10-24 12:00:00,30.86,30.91,30.82,30.9,94400.0,23.3047,23.3424,23.2744,23.3349,94400.0
2012-10-24 12:30:00,30.9,30.97,30.88,30.89,74500.0,23.3349,23.3877,23.3198,23.3273,74500.0
2012-10-24 13:00:00,30.9,30.93,30.77,30.84,60100.0,23.3349,23.3575,23.2367,23.2896,60100.0
2012-10-24 13:30:00,30.85,30.91,30.8,30.8,53300.0,23.2971,23.3424,23.2593,23.2593,53300.0
2012-10-24 14:00:00,30.8,30.9,30.71,30.86,107700.0,23.2593,23.3349,23.1914,23.3047,107700.0
2012-10-24 14:30:00,30.86,30.88,30.67,30.82,163900.0,23.3047,23.3198,23.1612,23.2744,163900.0
2012-10-24 15:00:00,30.8,30.84,30.7,30.81,179600.0,23.2593,23.2896,23.1838,23.2669,179600.0
2012-10-24 15:30:00,30.82,30.84,30.73,30.81,294700.0,23.2744,23.2896,23.2065,23.2669,294700.0
2012-10-25 09:30:00,31.03,31.29,31.02,31.05,162400.0,23.433,23.6294,23.4255,23.4481,162400.0
2012-10-25 10:00:00,31.04,31.13,30.92,31.05,168800.0,23.4406,23.5086,23.35,23.4481,168800.0
2012-10-25 10:30:00,31.05,31.08,30.8,30.85,163500.0,23.4481,23.4708,23.2593,23.2971,163500.0
2012-10-25 11:00:00,30.86,31.04,30.85,30.9,105100.0,23.3047,23.4406,23.2971,23.3349,105100.0
2012-10-25 11:30:00,30.91,30.92,30.6,30.74,218700.0,23.3424,23.35,23.1083,23.214,218700.0
2012-10-25 12:00:00,30.72,30.78,30.67,30.71,42400.0,23.1989,23.2442,23.1612,23.1914,42400.0
2012-10-25 12:30:00,30.71,30.92,30.65,30.91,62500.0,23.1914,23.35,23.1461,23.3424,62500.0
2012-10-25 13:00:00,30.92,31.16,30.89,31.15,135800.0,23.35,23.5312,23.3273,23.5237,135800.0
2012-10-25 13:30:00,31.14,31.21,31.04,31.19,76200.0,23.5161,23.569,23.4406,23.5539,76200.0
2012-10-25 14:00:00,31.19,31.2,31.05,31.08,93000.0,23.5539,23.5614,23.4481,23.4708,93000.0
2012-10-25 14:30:00,31.09,31.09,30.94,30.98,156600.0,23.4783,23.4783,23.3651,23.3953,156600.0
2012-10-25 15:00:00,30.97,31.0,30.9,30.92,119100.0,23.3877,23.4104,23.3349,23.35,119100.0
2012-10-25 15:30:00,30.91,30.92,30.83,30.87,249700.0,23.3424,23.35,23.282,23.3122,249700.0
2012-10-26 09:30:00,30.95,31.25,30.67,30.67,111400.0,23.3726,23.5992,23.1612,23.1612,111400.0
2012-10-26 10:00:00,30.67,30.76,30.55,30.57,121600.0,23.1612,23.2291,23.0706,23.0857,121600.0
2012-10-26 10:30:00,30.56,30.7,30.5,30.55,94200.0,23.0781,23.1838,23.0328,23.0706,94200.0
2012-10-26 11:00:00,30.54,30.56,30.44,30.55,82500.0,23.063,23.0781,22.9875,23.0706,82500.0
2012-10-26 11:30:00,30.54,30.58,30.33,30.34,155900.0,23.063,23.0932,22.9044,22.912,155900.0
2012-10-26 12:00:00,30.32,30.4,30.18,30.28,159200.0,22.8969,22.9573,22.7911,22.8667,159200.0
2012-10-26 12:30:00,30.29,30.3,30.15,30.24,107300.0,22.8742,22.8818,22.7685,22.8364,107300.0
2012-10-26 13:00:00,30.24,30.25,30.06,30.16,115900.0,22.8364,22.844,22.7005,22.776,115900.0
2012-10-26 13:30:00,30.15,30.39,30.12,30.26,149000.0,22.7685,22.9497,22.7458,22.8516,149000.0
2012-10-26 14:00:00,30.27,30.42,30.25,30.4,120700.0,22.8591,22.9724,22.844,22.9573,120700.0
2012-10-26 14:30:00,30.41,30.56,30.34,30.53,223000.0,22.9648,23.0781,22.912,23.0554,223000.0
2012-10-26 15:00:00,30.51,30.61,30.5,30.6,128000.0,23.0403,23.1159,23.0328,23.1083,128000.0
2012-10-26 15:30:00,30.6,30.64,30.51,30.58,415900.0,23.1083,23.1385,23.0403,23.0932,415900.0
2012-10-31 09:30:00,30.79,31.03,30.36,30.37,160700.0,23.2518,23.433,22.9271,22.9346,160700.0
2012-10-31 10:00:00,30.35,30.44,30.18,30.36,145700.0,22.9195,22.9875,22.7911,22.9271,145700.0
2012-10-31 10:30:00,30.36,30.44,30.27,30.43,118700.0,22.9271,22.9875,22.8591,22.9799,118700.0
2012-10-31 11:00:00,30.42,30.44,30.3,30.39,86500.0,22.9724,22.9875,22.8818,22.9497,86500.0
2012-10-31 11:30:00,30.4,30.45,30.3,30.32,67700.0,22.9573,22.995,22.8818,22.8969,67700.0
2012-10-31 12:00:00,30.31,30.45,30.22,30.39,69900.0,22.8893,22.995,22.8213,22.9497,69900.0
2012-10-31 12:30:00,30.39,30.5,30.35,30.47,58400.0,22.9497,23.0328,22.9195,23.0101,58400.0
2012-10-31 13:00:00,30.48,30.49,30.4,30.45,57000.0,23.0177,23.0252,22.9573,22.995,57000.0
2012-10-31 13:30:00,30.47,30.51,30.38,30.48,110900.0,23.0101,23.0403,22.9422,23.0177,110900.0
2012-10-31 14:00:00,30.46,30.51,30.4,30.43,63600.0,23.0026,23.0403,22.9573,22.9799,63600.0
2012-10-31 14:30:00,30.43,30.58,30.43,30.54,161200.0,22.9799,23.0932,22.9799,23.063,161200.0
2012-10-31 15:00:00,30.54,30.75,30.49,30.73,193900.0,23.063,23.2216,23.0252,23.2065,193900.0
2012-10-31 15:30:00,30.71,30.76,30.55,30.58,425400.0,23.1914,23.2291,23.0706,23.0932,425400.0
2012-11-01 09:30:00,30.73,32.75,30.73,32.6,688400.0,23.2065,24.7319,23.2065,24.6187,688400.0
2012-11-01 10:00:00,32.62,32.85,32.34,32.34,367400.0,24.6338,24.8074,24.4223,24.4223,367400.0
2012-11-01 10:30:00,32.35,33.42,32.35,33.3,397500.0,24.4299,25.2379,24.4299,25.1473,397500.0
2012-11-01 11:00:00,33.28,33.28,32.89,33.03,262900.0,25.1322,25.1322,24.8377,24.9434,262900.0
2012-11-01 11:30:00,33.04,33.26,32.97,32.97,170000.0,24.9509,25.1171,24.8981,24.8981,170000.0
2012-11-01 12:00:00,32.97,33.02,32.79,32.81,169200.0,24.8981,24.9358,24.7621,24.7772,169200.0
2012-11-01 12:30:00,32.82,32.86,32.62,32.66,96000.0,24.7848,24.815,24.6338,24.664,96000.0
2012-11-01 13:00:00,32.67,32.68,32.56,32.61,82100.0,24.6715,24.6791,24.5884,24.6262,82100.0
2012-11-01 13:30:00,32.62,32.84,32.54,32.8,116700.0,24.6338,24.7999,24.5733,24.7697,116700.0
2012-11-01 14:00:00,32.8,32.83,32.71,32.76,89200.0,24.7697,24.7923,24.7017,24.7395,89200.0
2012-11-01 14:30:00,32.77,32.9,32.71,32.9,92400.0,24.747,24.8452,24.7017,24.8452,92400.0
2012-11-01 15:00:00,32.89,33.06,32.87,33.04,292000.0,24.8377,24.966,24.8226,24.9509,292000.0
2012-11-01 15:30:00,33.05,33.29,33.02,33.23,577100.0,24.9585,25.1397,24.9358,25.0944,577100.0
2012-11-02 09:30:00,33.32,33.32,32.71,32.79,213700.0,25.1624,25.1624,24.7017,24.7621,213700.0
2012-11-02 10:00:00,32.79,32.87,32.39,32.52,300600.0,24.7621,24.8226,24.4601,24.5582,300600.0
2012-11-02 10:30:00,32.49,32.58,32.36,32.47,131700.0,24.5356,24.6036,24.4374,24.5205,131700.0
2012-11-02 11:00:00,32.47,32.79,32.41,32.78,179700.0,24.5205,24.7621,24.4752,24.7546,179700.0
2012-11-02 11:30:00,32.78,32.89,32.62,32.85,164000.0,24.7546,24.8377,24.6338,24.8074,164000.0
2012-11-02 12:00:00,32.84,32.9,32.68,32.84,89000.0,24.7999,24.8452,24.6791,24.7999,89000.0
2012-11-02 12:30:00,32.83,33.06,32.8,33.03,120900.0,24.7923,24.966,24.7697,24.9434,120900.0
2012-11-02 13:00:00,33.03,33.13,32.98,33.11,84200.0,24.9434,25.0189,24.9056,25.0038,84200.0
2012-11-02 13:30:00,33.12,33.14,32.95,33.04,98900.0,25.0113,25.0265,24.883,24.9509,98900.0
2012-11-02 14:00:00,33.04,33.09,32.96,33.05,93800.0,24.9509,24.9887,24.8905,24.9585,93800.0
2012-11-02 14:30:00,33.05,33.07,32.86,32.89,203300.0,24.9585,24.9736,24.815,24.8377,203300.0
2012-11-02 15:00:00,32.89,32.89,32.72,32.79,173600.0,24.8377,24.8377,24.7093,24.7621,173600.0
2012-11-02 15:30:00,32.79,32.84,32.66,32.78,483600.0,24.7621,24.7999,24.664,24.7546,483600.0
2012-11-05 09:30:00,32.69,33.41,32.69,33.39,197100.0,24.6866,25.2303,24.6866,25.2152,197100.0
2012-11-05 10:00:00,33.37,33.4,33.1,33.16,91400.0,25.2001,25.2228,24.9962,25.0416,91400.0
2012-11-05 10:30:00,33.16,33.48,33.14,33.43,73700.0,25.0416,25.2832,25.0265,25.2455,73700.0
2012-11-05 11:00:00,33.43,33.45,33.29,33.39,198800.0,25.2455,25.2606,25.1397,25.2152,198800.0
2012-11-05 11:30:00,33.4,33.48,33.37,33.48,112300.0,25.2228,25.2832,25.2001,25.2832,112300.0
2012-11-05 12:00:00,33.47,33.56,33.41,33.55,135200.0,25.2757,25.3436,25.2303,25.3361,135200.0
2012-11-05 12:30:00,33.55,33.83,33.5,33.81,181100.0,25.3361,25.5475,25.2983,25.5324,181100.0
2012-11-05 13:00:00,33.82,33.99,33.8,33.91,142400.0,25.54,25.6683,25.5249,25.6079,142400.0
2012-11-05 13:30:00,33.91,34.06,33.89,33.93,140400.0,25.6079,25.7212,25.5928,25.623,140400.0
2012-11-05 14:00:00,33.92,33.95,33.9,33.91,94100.0,25.6155,25.6381,25.6004,25.6079,94100.0
2012-11-05 14:30:00,33.91,33.98,33.8,33.91,114600.0,25.6079,25.6608,25.5249,25.6079,114600.0
2012-11-05 15:00:00,33.92,33.95,33.85,33.9,156100.0,25.6155,25.6381,25.5626,25.6004,156100.0
2012-11-05 15:30:00,33.89,34.19,33.88,34.08,553500.0,25.5928,25.8194,25.5853,25.7363,553500.0
2012-11-06 09:30:00,34.08,34.19,33.77,34.12,207800.0,25.7363,25.8194,25.5022,25.7665,207800.0
2012-11-06 10:00:00,34.13,34.14,34.0,34.05,199300.0,25.7741,25.7816,25.6759,25.7137,199300.0
2012-11-06 10:30:00,34.06,34.13,34.0,34.09,154700.0,25.7212,25.7741,25.6759,25.7439,154700.0
2012-11-06 11:00:00,34.1,34.27,34.09,34.15,124800.0,25.7514,25.8798,25.7439,25.7892,124800.0
2012-11-06 11:30:00,34.14,34.37,34.14,34.3,106500.0,25.7816,25.9553,25.7816,25.9025,106500.0
2012-11-06 12:00:00,34.32,34.43,34.19,34.25,104100.0,25.9176,26.0006,25.8194,25.8647,104100.0
2012-11-06 12:30:00,34.26,34.26,33.96,34.06,168400.0,25.8722,25.8722,25.6457,25.7212,168400.0
2012-11-06 13:00:00,34.04,34.14,34.01,34.09,73600.0,25.7061,25.7816,25.6835,25.7439,73600.0
2012-11-06 13:30:00,34.08,34.3,34.05,34.2,87400.0,25.7363,25.9025,25.7137,25.8269,87400.0
2012-11-06 14:00:00,34.2,34.24,34.02,34.08,114600.0,25.8269,25.8571,25.691,25.7363,114600.0
2012-11-06 14:30:00,34.08,34.21,34.08,34.1,81400.0,25.7363,25.8345,25.7363,25.7514,81400.0
2012-11-06 15:00:00,34.1,34.16,34.08,34.15,167600.0,25.7514,25.7967,25.7363,25.7892,167600.0
2012-11-06 15:30:00,34.16,34.16,33.98,34.01,613300.0,25.7967,25.7967,25.6608,25.6835,613300.0
2012-11-07 09:30:00,33.65,34.17,33.31,34.06,256200.0,25.4116,25.8043,25.1548,25.7212,256200.0
2012-11-07 10:00:00,34.06,34.09,33.72,33.79,169600.0,25.7212,25.7439,25.4645,25.5173,169600.0
2012-11-07 10:30:00,33.79,33.87,33.52,33.52,143000.0,25.5173,25.5777,25.3134,25.3134,143000.0
2012-11-07 11:00:00,33.53,33.62,32.99,33.01,170800.0,25.321,25.3889,24.9132,24.9283,170800.0
2012-11-07 11:30:00,33.01,33.23,32.88,33.22,215700.0,24.9283,25.0944,24.8301,25.0869,215700.0
2012-11-07 12:00:00,33.2,33.33,33.15,33.15,114000.0,25.0718,25.1699,25.034,25.034,114000.0
2012-11-07 12:30:00,33.15,33.25,32.92,32.94,75400.0,25.034,25.1095,24.8603,24.8754,75400.0
2012-11-07 13:00:00,32.96,33.15,32.93,33.04,71400.0,24.8905,25.034,24.8679,24.9509,71400.0
2012-11-07 13:30:00,33.05,33.23,33.03,33.13,89400.0,24.9585,25.0944,24.9434,25.0189,89400.0
2012-11-07 14:00:00,33.15,33.22,33.1,33.1,103400.0,25.034,25.0869,24.9962,24.9962,103400.0
2012-11-07 14:30:00,33.11,33.14,32.99,33.08,110900.0,25.0038,25.0265,24.9132,24.9811,110900.0
2012-11-07 15:00:00,33.08,33.16,32.94,32.99,247500.0,24.9811,25.0416,24.8754,24.9132,247500.0
2012-11-07 15:30:00,32.99,33.04,32.83,32.83,446800.0,24.9132,24.9509,24.7923,24.7923,446800.0
2012-11-08 09:30:00,32.83,32.83,32.48,32.57,137600.0,24.7923,24.7923,24.528,24.596,137600.0
2012-11-08 10:00:00,32.58,32.64,32.14,32.19,210800.0,24.6036,24.6489,24.2713,24.309,210800.0
2012-11-08 10:30:00,32.19,32.33,32.0,32.11,159100.0,24.309,24.4148,24.1656,24.2486,159100.0
2012-11-08 11:00:00,32.12,32.26,32.07,32.16,116700.0,24.2562,24.3619,24.2184,24.2864,116700.0
2012-11-08 11:30:00,32.15,32.16,31.93,32.01,100000.0,24.2788,24.2864,24.1127,24.1731,100000.0
2012-11-08 12:00:00,32.01,32.1,31.8,31.82,95400.0,24.1731,24.2411,24.0145,24.0296,95400.0
2012-11-08 12:30:00,31.81,31.82,31.68,31.74,77800.0,24.0221,24.0296,23.9239,23.9692,77800.0
2012-11-08 13:00:00,31.73,31.78,31.57,31.64,86400.0,23.9617,23.9994,23.8408,23.8937,86400.0
2012-11-08 13:30:00,31.64,31.78,31.52,31.76,150300.0,23.8937,23.9994,23.8031,23.9843,150300.0
2012-11-08 14:00:00,31.76,31.8,31.66,31.69,48000.0,23.9843,24.0145,23.9088,23.9314,48000.0
2012-11-08 14:30:00,31.68,31.72,31.61,31.63,52100.0,23.9239,23.9541,23.871,23.8861,52100.0
2012-11-08 15:00:00,31.63,31.66,31.6,31.62,107000.0,23.8861,23.9088,23.8635,23.8786,107000.0
2012-11-08 15:30:00,31.62,31.68,31.5,31.51,420800.0,23.8786,23.9239,23.788,23.7955,420800.0
2012-11-09 09:30:00,31.34,31.53,31.16,31.34,239200.0,23.6671,23.8106,23.5312,23.6671,239200.0
2012-11-09 10:00:00,31.33,31.83,31.32,31.66,171800.0,23.6596,24.0372,23.652,23.9088,171800.0
2012-11-09 10:30:00,31.66,31.76,31.58,31.68,94700.0,23.9088,23.9843,23.8484,23.9239,94700.0
2012-11-09 11:00:00,31.69,31.77,31.55,31.67,123800.0,23.9314,23.9919,23.8257,23.9163,123800.0
2012-11-09 11:30:00,31.67,31.74,31.57,31.69,89100.0,23.9163,23.9692,23.8408,23.9314,89100.0
2012-11-09 12:00:00,31.7,31.73,31.63,31.68,101000.0,23.939,23.9617,23.8861,23.9239,101000.0
2012-11-09 12:30:00,31.7,31.91,31.69,31.79,52200.0,23.939,24.0976,23.9314,24.007,52200.0
2012-11-09 13:00:00,31.79,31.88,31.47,31.47,57300.0,24.007,24.0749,23.7653,23.7653,57300.0
2012-11-09 13:30:00,31.47,31.58,31.38,31.57,53600.0,23.7653,23.8484,23.6973,23.8408,53600.0
2012-11-09 14:00:00,31.56,31.66,31.47,31.65,82500.0,23.8333,23.9088,23.7653,23.9012,82500.0
2012-11-09 14:30:00,31.64,31.79,31.55,31.57,155700.0,23.8937,24.007,23.8257,23.8408,155700.0
2012-11-09 15:00:00,31.56,31.59,31.44,31.56,128400.0,23.8333,23.8559,23.7427,23.8333,128400.0
2012-11-09 15:30:00,31.57,31.63,31.43,31.51,317900.0,23.8408,23.8861,23.7351,23.7955,317900.0
2012-11-12 09:30:00,31.41,31.43,30.93,30.97,217800.0,23.72,23.7351,23.3575,23.3877,217800.0
2012-11-12 10:00:00,30.98,31.01,30.74,30.93,123400.0,23.3953,23.4179,23.214,23.3575,123400.0
2012-11-12 10:30:00,30.93,31.04,30.75,30.81,92600.0,23.3575,23.4406,23.2216,23.2669,92600.0
2012-11-12 11:00:00,30.8,31.18,30.79,31.18,103700.0,23.2593,23.5463,23.2518,23.5463,103700.0
2012-11-12 11:30:00,31.17,31.31,31.15,31.22,92400.0,23.5388,23.6445,23.5237,23.5765,92400.0
2012-11-12 12:00:00,31.21,31.41,31.2,31.34,79400.0,23.569,23.72,23.5614,23.6671,79400.0
2012-11-12 12:30:00,31.34,31.46,31.25,31.35,60900.0,23.6671,23.7578,23.5992,23.6747,60900.0
2012-11-12 13:00:00,31.35,31.48,31.34,31.41,60100.0,23.6747,23.7729,23.6671,23.72,60100.0
2012-11-12 13:30:00,31.41,31.55,31.21,31.45,116700.0,23.72,23.8257,23.569,23.7502,116700.0
2012-11-12 14:00:00,31.45,31.66,31.43,31.56,102000.0,23.7502,23.9088,23.7351,23.8333,102000.0
2012-11-12 14:30:00,31.55,31.6,31.38,31.45,86000.0,23.8257,23.8635,23.6973,23.7502,86000.0
2012-11-12 15:00:00,31.47,31.54,31.43,31.46,93300.0,23.7653,23.8182,23.7351,23.7578,93300.0
2012-11-12 15:30:00,31.46,31.48,31.34,31.35,240000.0,23.7578,23.7729,23.6671,23.6747,240000.0
2012-11-13 09:30:00,31.24,31.35,30.9,31.27,270300.0,23.5916,23.6747,23.3349,23.6143,270300.0
2012-11-13 10:00:00,31.27,31.37,30.99,31.32,112600.0,23.6143,23.6898,23.4028,23.652,112600.0
2012-11-13 10:30:00,31.34,31.97,31.25,31.71,256500.0,23.6671,24.1429,23.5992,23.9466,256500.0
2012-11-13 11:00:00,31.71,32.13,31.51,31.52,188000.0,23.9466,24.2637,23.7955,23.8031,188000.0
2012-11-13 11:30:00,31.52,31.53,31.08,31.38,265400.0,23.8031,23.8106,23.4708,23.6973,265400.0
2012-11-13 12:00:00,31.38,31.44,31.3,31.4,91200.0,23.6973,23.7427,23.6369,23.7124,91200.0
2012-11-13 12:30:00,31.39,31.45,31.11,31.14,111700.0,23.7049,23.7502,23.4934,23.5161,111700.0
2012-11-13 13:00:00,31.13,31.28,31.09,31.21,70200.0,23.5086,23.6218,23.4783,23.569,70200.0
2012-11-13 13:30:00,31.23,31.41,31.21,31.34,119000.0,23.5841,23.72,23.569,23.6671,119000.0
2012-11-13 14:00:00,31.34,31.47,31.31,31.47,95800.0,23.6671,23.7653,23.6445,23.7653,95800.0
2012-11-13 14:30:00,31.47,31.52,31.38,31.42,147700.0,23.7653,23.8031,23.6973,23.7276,147700.0
2012-11-13 15:00:00,31.42,31.42,31.16,31.21,256300.0,23.7276,23.7276,23.5312,23.569,256300.0
2012-11-13 15:30:00,31.22,31.31,31.18,31.18,682400.0,23.5765,23.6445,23.5463,23.5463,682400.0
2012-11-14 09:30:00,40.07,40.69,39.65,40.21,6934300.0,30.2598,30.728,29.9426,30.3655,6934300.0
2012-11-14 10:00:00,40.22,40.5,39.99,40.11,2527900.0,30.3731,30.5845,30.1994,30.29,2527900.0
2012-11-14 10:30:00,40.12,40.15,39.34,39.72,2744900.0,30.2976,30.3202,29.7085,29.9955,2744900.0
2012-11-14 11:00:00,39.73,39.85,38.86,39.55,3501900.0,30.003,30.0937,29.346,29.8671,3501900.0
2012-11-14 11:30:00,39.54,40.0,39.46,39.9,1406000.0,29.8596,30.2069,29.7991,30.1314,1406000.0
2012-11-14 12:00:00,39.9,40.0,39.71,39.84,1223700.0,30.1314,30.2069,29.9879,30.0861,1223700.0
2012-11-14 12:30:00,39.85,39.9,39.55,39.67,888800.0,30.0937,30.1314,29.8671,29.9577,888800.0
2012-11-14 13:00:00,39.65,39.86,39.56,39.84,595800.0,29.9426,30.1012,29.8747,30.0861,595800.0
2012-11-14 13:30:00,39.83,40.3,39.72,40.08,1594500.0,30.0786,30.4335,29.9955,30.2674,1594500.0
2012-11-14 14:00:00,40.1,40.95,40.1,40.73,2129400.0,30.2825,30.9244,30.2825,30.7582,2129400.0
2012-11-14 14:30:00,40.73,41.29,40.46,41.25,1524100.0,30.7582,31.1811,30.5543,31.1509,1524100.0
2012-11-14 15:00:00,41.24,41.47,41.01,41.46,1872700.0,31.1434,31.317,30.9697,31.3095,1872700.0
2012-11-14 15:30:00,41.45,42.0,41.29,41.94,2960300.0,31.3019,31.7173,31.1811,31.672,2960300.0
2012-11-15 09:30:00,41.75,42.9,41.02,41.23,2416500.0,31.5285,32.3969,30.9772,31.1358,2416500.0
2012-11-15 10:00:00,41.25,42.16,41.09,41.83,1037100.0,31.1509,31.8381,31.0301,31.5889,1037100.0
2012-11-15 10:30:00,41.84,42.23,41.79,41.98,922100.0,31.5965,31.891,31.5587,31.7022,922100.0
2012-11-15 11:00:00,41.98,42.33,41.7,41.97,721900.0,31.7022,31.9665,31.4907,31.6946,721900.0
2012-11-15 11:30:00,41.97,42.04,41.71,41.84,630900.0,31.6946,31.7475,31.4983,31.5965,630900.0
2012-11-15 12:00:00,41.84,41.9,41.52,41.59,466900.0,31.5965,31.6418,31.3548,31.4077,466900.0
2012-11-15 12:30:00,41.59,41.9,41.5,41.84,359000.0,31.4077,31.6418,31.3397,31.5965,359000.0
2012-11-15 13:00:00,41.84,42.24,41.78,41.9,652600.0,31.5965,31.8985,31.5511,31.6418,652600.0
2012-11-15 13:30:00,41.9,41.9,41.62,41.83,599100.0,31.6418,31.6418,31.4303,31.5889,599100.0
2012-11-15 14:00:00,41.82,41.9,41.67,41.85,423100.0,31.5814,31.6418,31.4681,31.604,423100.0
2012-11-15 14:30:00,41.85,41.9,41.76,41.82,309900.0,31.604,31.6418,31.536,31.5814,309900.0
2012-11-15 15:00:00,41.81,41.88,41.73,41.79,550100.0,31.5738,31.6267,31.5134,31.5587,550100.0
2012-11-15 15:30:00,41.79,42.08,41.68,41.72,1847000.0,31.5587,31.7777,31.4756,31.5058,1847000.0
2012-11-16 09:30:00,41.86,42.17,41.47,41.77,714200.0,31.6116,31.8457,31.317,31.5436,714200.0
2012-11-16 10:00:00,41.78,41.98,41.63,41.72,445200.0,31.5511,31.7022,31.4379,31.5058,445200.0
2012-11-16 10:30:00,41.71,41.74,41.31,41.33,413400.0,31.4983,31.5209,31.1962,31.2113,413400.0
2012-11-16 11:00:00,41.32,41.41,41.05,41.08,414900.0,31.2038,31.2717,30.9999,31.0225,414900.0
2012-11-16 11:30:00,41.07,41.56,40.96,41.54,512900.0,31.015,31.385,30.9319,31.3699,512900.0
2012-11-16 12:00:00,41.56,41.63,41.13,41.22,405000.0,31.385,31.4379,31.0603,31.1283,405000.0
2012-11-16 12:30:00,41.22,41.34,41.15,41.15,296900.0,31.1283,31.2189,31.0754,31.0754,296900.0
2012-11-16 13:00:00,41.17,41.23,40.92,41.01,236700.0,31.0905,31.1358,30.9017,30.9697,236700.0
2012-11-16 13:30:00,41.01,41.11,40.96,40.99,272800.0,30.9697,31.0452,30.9319,30.9546,272800.0
2012-11-16 14:00:00,40.99,41.01,40.8,40.83,293100.0,30.9546,30.9697,30.8111,30.8337,293100.0
2012-11-16 14:30:00,40.82,40.85,40.73,40.82,448800.0,30.8262,30.8488,30.7582,30.8262,448800.0
2012-11-16 15:00:00,40.83,41.11,40.77,41.06,561900.0,30.8337,31.0452,30.7884,31.0074,561900.0
2012-11-16 15:30:00,41.07,41.15,40.87,40.88,1237700.0,31.015,31.0754,30.8639,30.8715,1237700.0
2012-11-19 09:30:00,41.26,41.92,41.09,41.62,546400.0,31.1585,31.6569,31.0301,31.4303,546400.0
2012-11-19 10:00:00,41.63,41.63,41.35,41.6,440900.0,31.4379,31.4379,31.2264,31.4152,440900.0
2012-11-19 10:30:00,41.64,41.67,41.48,41.52,246200.0,31.4454,31.4681,31.3246,31.3548,246200.0
2012-11-19 11:00:00,41.53,41.6,41.28,41.37,248900.0,31.3624,31.4152,31.1736,31.2415,248900.0
2012-11-19 11:30:00,41.38,41.9,41.34,41.89,194800.0,31.2491,31.6418,31.2189,31.6342,194800.0
2012-11-19 12:00:00,41.88,42.0,41.82,41.98,167500.0,31.6267,31.7173,31.5814,31.7022,167500.0
2012-11-19 12:30:00,41.99,42.43,41.97,42.43,203700.0,31.7097,32.042,31.6946,32.042,203700.0
2012-11-19 13:00:00,42.42,42.49,42.25,42.33,168000.0,32.0345,32.0873,31.9061,31.9665,168000.0
2012-11-19 13:30:00,42.35,42.67,42.3,42.61,202500.0,31.9816,32.2233,31.9438,32.1779,202500.0
2012-11-19 14:00:00,42.62,42.81,42.56,42.69,296200.0,32.1855,32.329,32.1402,32.2384,296200.0
2012-11-19 14:30:00,42.69,43.24,42.68,43.22,341000.0,32.2384,32.6537,32.2308,32.6386,341000.0
2012-11-19 15:00:00,43.23,43.26,43.06,43.19,355300.0,32.6462,32.6688,32.5178,32.6159,355300.0
2012-11-19 15:30:00,43.2,43.85,43.2,43.79,1228100.0,32.6235,33.1144,32.6235,33.069,1228100.0
2012-11-20 09:30:00,43.76,43.8,43.06,43.42,458400.0,33.0464,33.0766,32.5178,32.7896,458400.0
2012-11-20 10:00:00,43.42,43.8,43.23,43.69,316900.0,32.7896,33.0766,32.6462,32.9935,316900.0
2012-11-20 10:30:00,43.7,43.8,43.27,43.3,293300.0,33.0011,33.0766,32.6764,32.699,293300.0
2012-11-20 11:00:00,43.31,43.34,43.0,43.01,190400.0,32.7066,32.7292,32.4725,32.48,190400.0
2012-11-20 11:30:00,43.02,43.15,42.88,42.99,156800.0,32.4876,32.5857,32.3818,32.4649,156800.0
2012-11-20 12:00:00,42.99,43.09,42.67,42.93,197800.0,32.4649,32.5404,32.2233,32.4196,197800.0
2012-11-20 12:30:00,42.91,42.91,42.68,42.91,89200.0,32.4045,32.4045,32.2308,32.4045,89200.0
2012-11-20 13:00:00,42.91,42.95,42.78,42.78,176300.0,32.4045,32.4347,32.3063,32.3063,176300.0
2012-11-20 13:30:00,42.76,43.06,42.76,43.02,152900.0,32.2912,32.5178,32.2912,32.4876,152900.0
2012-11-20 14:00:00,43.02,43.03,42.93,42.97,187700.0,32.4876,32.4951,32.4196,32.4498,187700.0
2012-11-20 14:30:00,42.97,43.23,42.96,43.21,182200.0,32.4498,32.6462,32.4423,32.631,182200.0
2012-11-20 15:00:00,43.22,43.5,43.21,43.5,190500.0,32.6386,32.85,32.631,32.85,190500.0
2012-11-20 15:30:00,43.49,43.85,43.46,43.83,519900.0,32.8425,33.1144,32.8198,33.0993,519900.0
2012-11-21 09:30:00,43.66,44.2,43.41,43.5,378500.0,33.1029,33.5123,32.9133,32.9816,378500.0
2012-11-21 10:00:00,43.5,43.51,43.11,43.31,192100.0,32.9816,32.9892,32.6859,32.8375,192100.0
2012-11-21 10:30:00,43.33,43.53,43.26,43.48,177800.0,32.8527,33.0043,32.7996,32.9664,177800.0
2012-11-21 11:00:00,43.48,43.64,43.47,43.6,218500.0,32.9664,33.0877,32.9588,33.0574,218500.0
2012-11-21 11:30:00,43.61,43.69,43.54,43.68,125000.0,33.065,33.1256,33.0119,33.118,125000.0
2012-11-21 12:00:00,43.68,43.97,43.67,43.93,123800.0,33.118,33.3379,33.1105,33.3076,123800.0
2012-11-21 12:30:00,43.93,44.38,43.91,44.36,294000.0,33.3076,33.6488,33.2924,33.6336,294000.0
2012-11-21 13:00:00,44.36,44.52,44.2,44.39,319200.0,33.6336,33.7549,33.5123,33.6564,319200.0
2012-11-21 13:30:00,44.41,44.41,44.21,44.25,218600.0,33.6715,33.6715,33.5199,33.5502,218600.0
2012-11-21 14:00:00,44.24,44.38,44.22,44.36,136000.0,33.5426,33.6488,33.5275,33.6336,136000.0
2012-11-21 14:30:00,44.36,44.36,43.91,43.91,158900.0,33.6336,33.6336,33.2924,33.2924,158900.0
2012-11-21 15:00:00,43.91,43.93,43.73,43.73,165900.0,33.2924,33.3076,33.156,33.156,165900.0
2012-11-21 15:30:00,43.73,43.85,43.63,43.71,510900.0,33.156,33.2469,33.0801,33.1408,510900.0
2012-11-23 09:30:00,43.8,44.51,43.51,43.61,588900.0,33.209,33.7473,32.9892,33.065,588900.0
2012-11-23 10:00:00,43.62,44.4,43.62,44.36,269000.0,33.0726,33.6639,33.0726,33.6336,269000.0
2012-11-23 10:30:00,44.38,44.43,44.18,44.3,144000.0,33.6488,33.6867,33.4971,33.5881,144000.0
2012-11-23 11:00:00,44.29,44.31,43.91,44.0,143800.0,33.5805,33.5957,33.2924,33.3607,143800.0
2012-11-23 11:30:00,43.99,44.29,43.85,44.24,168000.0,33.3531,33.5805,33.2469,33.5426,168000.0
2012-11-23 12:00:00,44.26,44.38,44.09,44.36,179900.0,33.5578,33.6488,33.4289,33.6336,179900.0
2012-11-23 12:30:00,44.36,44.52,44.21,44.38,540300.0,33.6336,33.7549,33.5199,33.6488,540300.0
2012-11-26 09:30:00,45.08,46.15,44.88,45.73,1104400.0,34.1795,34.9908,34.0279,34.6723,1104400.0
2012-11-26 10:00:00,45.72,45.89,45.17,45.25,678700.0,34.6648,34.7937,34.2478,34.3084,678700.0
2012-11-26 10:30:00,45.25,45.57,45.0,45.03,578400.0,34.3084,34.551,34.1189,34.1416,578400.0
2012-11-26 11:00:00,45.04,45.15,44.73,45.09,459500.0,34.1492,34.2326,33.9142,34.1871,459500.0
2012-11-26 11:30:00,45.09,45.11,44.7,44.74,231800.0,34.1871,34.2023,33.8914,33.9217,231800.0
2012-11-26 12:00:00,44.73,44.94,44.73,44.76,189600.0,33.9142,34.0734,33.9142,33.9369,189600.0
2012-11-26 12:30:00,44.76,44.82,44.57,44.62,140100.0,33.9369,33.9824,33.7928,33.8307,140100.0
2012-11-26 13:00:00,44.63,44.88,44.56,44.8,101700.0,33.8383,34.0279,33.7853,33.9672,101700.0
2012-11-26 13:30:00,44.8,44.83,44.44,44.47,167200.0,33.9672,33.99,33.6943,33.717,167200.0
2012-11-26 14:00:00,44.48,44.5,44.25,44.37,228900.0,33.7246,33.7398,33.5502,33.6412,228900.0
2012-11-26 14:30:00,44.38,44.86,44.37,44.79,181300.0,33.6488,34.0127,33.6412,33.9596,181300.0
2012-11-26 15:00:00,44.8,44.84,44.56,44.58,169900.0,33.9672,33.9976,33.7853,33.8004,169900.0
2012-11-26 15:30:00,44.58,44.73,44.49,44.63,581900.0,33.8004,33.9142,33.7322,33.8383,581900.0
2012-11-27 09:30:00,44.4,45.23,44.27,44.97,376200.0,33.6639,34.2932,33.5654,34.0961,376200.0
2012-11-27 10:00:00,44.96,44.97,44.41,44.72,177700.0,34.0885,34.0961,33.6715,33.9066,177700.0
2012-11-27 10:30:00,44.72,45.07,44.72,44.84,188200.0,33.9066,34.1719,33.9066,33.9976,188200.0
2012-11-27 11:00:00,44.85,45.05,44.69,44.73,166000.0,34.0051,34.1568,33.8838,33.9142,166000.0
2012-11-27 11:30:00,44.73,44.94,44.65,44.9,112700.0,33.9142,34.0734,33.8535,34.043,112700.0
2012-11-27 12:00:00,44.9,44.95,44.79,44.85,75800.0,34.043,34.081,33.9596,34.0051,75800.0
2012-11-27 12:30:00,44.85,45.0,44.8,44.98,89400.0,34.0051,34.1189,33.9672,34.1037,89400.0
2012-11-27 13:00:00,44.97,45.0,44.86,44.9,96700.0,34.0961,34.1189,34.0127,34.043,96700.0
2012-11-27 13:30:00,44.9,44.99,44.88,44.93,111600.0,34.043,34.1113,34.0279,34.0658,111600.0
2012-11-27 14:00:00,44.94,45.0,44.65,44.68,122300.0,34.0734,34.1189,33.8535,33.8762,122300.0
2012-11-27 14:30:00,44.69,44.85,44.61,44.78,170500.0,33.8838,34.0051,33.8232,33.9521,170500.0
2012-11-27 15:00:00,44.76,44.98,44.69,44.92,246400.0,33.9369,34.1037,33.8838,34.0582,246400.0
2012-11-27 15:30:00,44.91,44.91,44.61,44.63,381100.0,34.0506,34.0506,33.8232,33.8383,381100.0
2012-11-28 09:30:00,44.18,45.02,44.02,44.67,369100.0,33.4971,34.134,33.3758,33.8687,369100.0
2012-11-28 10:00:00,44.68,45.0,44.39,44.84,433100.0,33.8762,34.1189,33.6564,33.9976,433100.0
2012-11-28 10:30:00,44.86,45.42,44.85,45.37,257300.0,34.0127,34.4373,34.0051,34.3994,257300.0
2012-11-28 11:00:00,45.37,45.56,45.26,45.53,335800.0,34.3994,34.5435,34.316,34.5207,335800.0
2012-11-28 11:30:00,45.52,45.56,45.33,45.34,188600.0,34.5131,34.5435,34.3691,34.3767,188600.0
2012-11-28 12:00:00,45.32,45.5,45.09,45.45,168600.0,34.3615,34.498,34.1871,34.4601,168600.0
2012-11-28 12:30:00,45.44,45.61,45.44,45.53,127300.0,34.4525,34.5814,34.4525,34.5207,127300.0
2012-11-28 13:00:00,45.53,45.63,45.46,45.57,81300.0,34.5207,34.5965,34.4676,34.551,81300.0
2012-11-28 13:30:00,45.56,45.87,45.53,45.73,234200.0,34.5435,34.7785,34.5207,34.6723,234200.0
2012-11-28 14:00:00,45.74,45.81,45.63,45.75,132400.0,34.6799,34.733,34.5965,34.6875,132400.0
2012-11-28 14:30:00,45.75,45.9,45.74,45.78,128600.0,34.6875,34.8012,34.6799,34.7103,128600.0
2012-11-28 15:00:00,45.78,45.79,45.69,45.76,194100.0,34.7103,34.7178,34.642,34.6951,194100.0
2012-11-28 15:30:00,45.75,45.95,45.75,45.81,556100.0,34.6875,34.8392,34.6875,34.733,556100.0
2012-11-29 09:30:00,45.85,46.23,45.52,45.65,587300.0,34.7633,35.0514,34.5131,34.6117,587300.0
2012-11-29 10:00:00,45.65,46.12,45.54,45.99,391800.0,34.6117,34.968,34.5283,34.8695,391800.0
2012-11-29 10:30:00,46.0,46.25,45.56,45.94,492500.0,34.8771,35.0666,34.5435,34.8316,492500.0
2012-11-29 11:00:00,45.95,46.04,45.83,45.87,147600.0,34.8392,34.9074,34.7482,34.7785,147600.0
2012-11-29 11:30:00,45.87,45.93,45.52,45.66,274400.0,34.7785,34.824,34.5131,34.6193,274400.0
2012-11-29 12:00:00,45.63,46.0,45.56,45.94,205400.0,34.5965,34.8771,34.5435,34.8316,205400.0
2012-11-29 12:30:00,45.95,46.0,45.68,45.7,120700.0,34.8392,34.8771,34.6344,34.6496,120700.0
2012-11-29 13:00:00,45.7,45.77,45.56,45.62,107700.0,34.6496,34.7027,34.5435,34.5889,107700.0
2012-11-29 13:30:00,45.61,45.84,45.6,45.79,113200.0,34.5814,34.7557,34.5738,34.7178,113200.0
2012-11-29 14:00:00,45.79,45.89,45.72,45.87,147900.0,34.7178,34.7937,34.6648,34.7785,147900.0
2012-11-29 14:30:00,45.87,46.14,45.86,46.01,175100.0,34.7785,34.9832,34.7709,34.8846,175100.0
2012-11-29 15:00:00,46.0,46.02,45.83,45.93,173800.0,34.8771,34.8922,34.7482,34.824,173800.0
2012-11-29 15:30:00,45.92,46.02,45.86,45.93,306100.0,34.8164,34.8922,34.7709,34.824,306100.0
2012-11-30 09:30:00,46.01,46.22,45.75,46.14,290400.0,34.8846,35.0439,34.6875,34.9832,290400.0
2012-11-30 10:00:00,46.16,46.33,45.97,46.01,293600.0,34.9984,35.1273,34.8543,34.8846,293600.0
2012-11-30 10:30:00,46.01,46.04,45.83,46.04,225500.0,34.8846,34.9074,34.7482,34.9074,225500.0
2012-11-30 11:00:00,46.04,46.16,45.9,46.09,139600.0,34.9074,34.9984,34.8012,34.9453,139600.0
2012-11-30 11:30:00,46.07,46.11,45.84,46.0,124900.0,34.9301,34.9605,34.7557,34.8771,124900.0
2012-11-30 12:00:00,46.01,46.02,45.85,45.87,99600.0,34.8846,34.8922,34.7633,34.7785,99600.0
2012-11-30 12:30:00,45.88,45.91,45.71,45.8,113600.0,34.7861,34.8088,34.6572,34.7254,113600.0
2012-11-30 13:00:00,45.81,46.14,45.81,46.01,72300.0,34.733,34.9832,34.733,34.8846,72300.0
2012-11-30 13:30:00,46.01,46.07,45.91,45.92,87700.0,34.8846,34.9301,34.8088,34.8164,87700.0
2012-11-30 14:00:00,45.93,46.1,45.88,46.02,112500.0,34.824,34.9529,34.7861,34.8922,112500.0
2012-11-30 14:30:00,46.02,46.03,45.84,45.86,133900.0,34.8922,34.8998,34.7557,34.7709,133900.0
2012-11-30 15:00:00,45.86,45.97,45.77,45.91,204100.0,34.7709,34.8543,34.7027,34.8088,204100.0
2012-11-30 15:30:00,45.91,46.14,45.81,45.97,541500.0,34.8088,34.9832,34.733,34.8543,541500.0
2012-12-03 09:30:00,46.03,46.29,45.69,46.09,204600.0,34.8998,35.0969,34.642,34.9453,204600.0
2012-12-03 10:00:00,46.09,46.09,45.61,45.66,182300.0,34.9453,34.9453,34.5814,34.6193,182300.0
2012-12-03 10:30:00,45.69,45.81,45.59,45.66,158400.0,34.642,34.733,34.5662,34.6193,158400.0
2012-12-03 11:00:00,45.66,45.71,45.54,45.69,129100.0,34.6193,34.6572,34.5283,34.642,129100.0
2012-12-03 11:30:00,45.67,45.7,45.53,45.59,126500.0,34.6269,34.6496,34.5207,34.5662,126500.0
2012-12-03 12:00:00,45.59,45.66,45.5,45.65,79900.0,34.5662,34.6193,34.498,34.6117,79900.0
2012-12-03 12:30:00,45.64,45.66,45.56,45.66,59300.0,34.6041,34.6193,34.5435,34.6193,59300.0
2012-12-03 13:00:00,45.65,45.66,45.55,45.65,67800.0,34.6117,34.6193,34.5359,34.6117,67800.0
2012-12-03 13:30:00,45.65,45.65,45.45,45.59,92800.0,34.6117,34.6117,34.4601,34.5662,92800.0
2012-12-03 14:00:00,45.58,45.65,45.53,45.57,71000.0,34.5586,34.6117,34.5207,34.551,71000.0
2012-12-03 14:30:00,45.57,45.61,45.52,45.56,85800.0,34.551,34.5814,34.5131,34.5435,85800.0
2012-12-03 15:00:00,45.58,45.72,45.51,45.58,158600.0,34.5586,34.6648,34.5055,34.5586,158600.0
2012-12-03 15:30:00,45.58,45.8,45.54,45.65,301000.0,34.5586,34.7254,34.5283,34.6117,301000.0
2012-12-04 09:30:00,45.78,46.22,45.57,46.02,221900.0,34.7103,35.0439,34.551,34.8922,221900.0
2012-12-04 10:00:00,46.0,46.01,45.7,45.74,191500.0,34.8771,34.8846,34.6496,34.6799,191500.0
2012-12-04 10:30:00,45.74,45.78,45.52,45.68,119700.0,34.6799,34.7103,34.5131,34.6344,119700.0
2012-12-04 11:00:00,45.69,45.7,45.42,45.51,93100.0,34.642,34.6496,34.4373,34.5055,93100.0
2012-12-04 11:30:00,45.51,45.73,45.49,45.55,162400.0,34.5055,34.6723,34.4904,34.5359,162400.0
2012-12-04 12:00:00,45.55,45.57,45.24,45.52,98000.0,34.5359,34.551,34.3008,34.5131,98000.0
2012-12-04 12:30:00,45.46,45.48,45.17,45.2,146500.0,34.4676,34.4828,34.2478,34.2705,146500.0
2012-12-04 13:00:00,45.2,45.5,45.18,45.49,141500.0,34.2705,34.498,34.2553,34.4904,141500.0
2012-12-04 13:30:00,45.47,45.76,45.4,45.64,110700.0,34.4752,34.6951,34.4221,34.6041,110700.0
2012-12-04 14:00:00,45.63,45.7,45.42,45.42,79700.0,34.5965,34.6496,34.4373,34.4373,79700.0
2012-12-04 14:30:00,45.41,45.62,45.39,45.48,115200.0,34.4297,34.5889,34.4146,34.4828,115200.0
2012-12-04 15:00:00,45.49,45.68,45.49,45.63,142700.0,34.4904,34.6344,34.4904,34.5965,142700.0
2012-12-04 15:30:00,45.63,45.64,45.42,45.43,412800.0,34.5965,34.6041,34.4373,34.4449,412800.0
2012-12-05 09:30:00,45.34,46.04,45.3,45.49,349000.0,34.3767,34.9074,34.3463,34.4904,349000.0
2012-12-05 10:00:00,45.51,45.66,45.3,45.43,219500.0,34.5055,34.6193,34.3463,34.4449,219500.0
2012-12-05 10:30:00,45.44,45.51,44.94,45.03,285500.0,34.4525,34.5055,34.0734,34.1416,285500.0
2012-12-05 11:00:00,45.04,45.18,44.79,44.92,321400.0,34.1492,34.2553,33.9596,34.0582,321400.0
2012-12-05 11:30:00,44.91,45.44,44.89,45.36,166700.0,34.0506,34.4525,34.0355,34.3918,166700.0
2012-12-05 12:00:00,45.37,45.56,45.31,45.32,98600.0,34.3994,34.5435,34.3539,34.3615,98600.0
2012-12-05 12:30:00,45.33,45.62,45.32,45.53,128000.0,34.3691,34.5889,34.3615,34.5207,128000.0
2012-12-05 13:00:00,45.53,45.6,45.4,45.55,87400.0,34.5207,34.5738,34.4221,34.5359,87400.0
2012-12-05 13:30:00,45.56,45.56,45.07,45.07,124700.0,34.5435,34.5435,34.1719,34.1719,124700.0
2012-12-05 14:00:00,45.07,45.23,44.89,44.93,163000.0,34.1719,34.2932,34.0355,34.0658,163000.0
2012-12-05 14:30:00,44.92,45.07,44.89,44.93,294100.0,34.0582,34.1719,34.0355,34.0658,294100.0
2012-12-05 15:00:00,44.94,45.35,44.9,45.32,342600.0,34.0734,34.3842,34.043,34.3615,342600.0
2012-12-05 15:30:00,45.31,45.39,45.17,45.22,286900.0,34.3539,34.4146,34.2478,34.2857,286900.0
2012-12-06 09:30:00,44.83,45.65,44.83,45.08,158500.0,33.99,34.6117,33.99,34.1795,158500.0
2012-12-06 10:00:00,45.08,45.5,45.05,45.5,110200.0,34.1795,34.498,34.1568,34.498,110200.0
2012-12-06 10:30:00,45.49,45.6,45.38,45.53,130600.0,34.4904,34.5738,34.407,34.5207,130600.0
2012-12-06 11:00:00,45.54,45.55,45.3,45.36,106200.0,34.5283,34.5359,34.3463,34.3918,106200.0
2012-12-06 11:30:00,45.36,45.48,45.29,45.33,91400.0,34.3918,34.4828,34.3387,34.3691,91400.0
2012-12-06 12:00:00,45.33,45.4,45.2,45.22,93800.0,34.3691,34.4221,34.2705,34.2857,93800.0
2012-12-06 12:30:00,45.2,45.44,45.17,45.36,80100.0,34.2705,34.4525,34.2478,34.3918,80100.0
2012-12-06 13:00:00,45.36,45.36,45.21,45.21,103900.0,34.3918,34.3918,34.2781,34.2781,103900.0
2012-12-06 13:30:00,45.21,45.27,45.1,45.23,92800.0,34.2781,34.3236,34.1947,34.2932,92800.0
2012-12-06 14:00:00,45.23,45.25,45.1,45.13,102100.0,34.2932,34.3084,34.1947,34.2174,102100.0
2012-12-06 14:30:00,45.14,45.23,45.0,45.14,161800.0,34.225,34.2932,34.1189,34.225,161800.0
2012-12-06 15:00:00,45.14,45.24,45.1,45.15,153300.0,34.225,34.3008,34.1947,34.2326,153300.0
2012-12-06 15:30:00,45.16,45.34,45.16,45.34,314000.0,34.2402,34.3767,34.2402,34.3767,314000.0
2012-12-07 09:30:00,45.84,46.1,45.55,46.07,285500.0,34.7557,34.9529,34.5359,34.9301,285500.0
2012-12-07 10:00:00,46.1,46.5,46.0,46.29,318900.0,34.9529,35.2562,34.8771,35.0969,318900.0
2012-12-07 10:30:00,46.3,46.63,46.14,46.19,299900.0,35.1045,35.3547,34.9832,35.0211,299900.0
2012-12-07 11:00:00,46.19,46.43,46.08,46.18,221500.0,35.0211,35.2031,34.9377,35.0135,221500.0
2012-12-07 11:30:00,46.16,46.23,45.91,45.93,123100.0,34.9984,35.0514,34.8088,34.824,123100.0
2012-12-07 12:00:00,45.96,45.99,45.55,45.65,185600.0,34.8467,34.8695,34.5359,34.6117,185600.0
2012-12-07 12:30:00,45.64,45.71,45.61,45.64,118100.0,34.6041,34.6572,34.5814,34.6041,118100.0
2012-12-07 13:00:00,45.62,45.67,45.44,45.47,153600.0,34.5889,34.6269,34.4525,34.4752,153600.0
2012-12-07 13:30:00,45.47,45.66,45.3,45.66,332000.0,34.4752,34.6193,34.3463,34.6193,332000.0
2012-12-07 14:00:00,45.66,45.93,45.66,45.78,157700.0,34.6193,34.824,34.6193,34.7103,157700.0
2012-12-07 14:30:00,45.78,46.01,45.73,46.0,186400.0,34.7103,34.8846,34.6723,34.8771,186400.0
2012-12-07 15:00:00,46.0,46.16,45.98,46.16,222100.0,34.8771,34.9984,34.8619,34.9984,222100.0
2012-12-07 15:30:00,46.17,46.45,46.16,46.4,590600.0,35.006,35.2182,34.9984,35.1803,590600.0
2012-12-10 09:30:00,47.38,47.97,46.68,46.88,717800.0,35.9234,36.3707,35.3926,35.5443,717800.0
2012-12-10 10:00:00,46.85,47.55,46.82,47.5,379400.0,35.5215,36.0523,35.4988,36.0144,379400.0
2012-12-10 10:30:00,47.5,47.65,47.3,47.49,382900.0,36.0144,36.1281,35.8627,36.0068,382900.0
2012-12-10 11:00:00,47.49,47.7,47.36,47.69,223500.0,36.0068,36.166,35.9082,36.1584,223500.0
2012-12-10 11:30:00,47.69,47.85,47.59,47.81,232200.0,36.1584,36.2797,36.0826,36.2494,232200.0
2012-12-10 12:00:00,47.8,47.82,47.42,47.69,266300.0,36.2418,36.257,35.9537,36.1584,266300.0
2012-12-10 12:30:00,47.68,47.68,47.38,47.51,158400.0,36.1508,36.1508,35.9234,36.0219,158400.0
2012-12-10 13:00:00,47.52,47.69,47.44,47.57,154500.0,36.0295,36.1584,35.9689,36.0674,154500.0
2012-12-10 13:30:00,47.57,47.61,47.35,47.38,124100.0,36.0674,36.0978,35.9006,35.9234,124100.0
2012-12-10 14:00:00,47.37,47.38,47.15,47.21,216400.0,35.9158,35.9234,35.749,35.7945,216400.0
2012-12-10 14:30:00,47.22,47.3,47.1,47.23,309100.0,35.8021,35.8627,35.7111,35.8096,309100.0
2012-12-10 15:00:00,47.23,47.25,47.14,47.24,270400.0,35.8096,35.8248,35.7414,35.8172,270400.0
2012-12-10 15:30:00,47.25,47.32,47.21,47.28,680600.0,35.8248,35.8779,35.7945,35.8476,680600.0
2012-12-11 09:30:00,47.52,47.91,47.29,47.86,442900.0,36.0295,36.3252,35.8551,36.2873,442900.0
2012-12-11 10:00:00,47.87,47.97,47.35,47.51,333600.0,36.2949,36.3707,35.9006,36.0219,333600.0
2012-12-11 10:30:00,47.51,47.75,47.48,47.65,191900.0,36.0219,36.2039,35.9992,36.1281,191900.0
2012-12-11 11:00:00,47.64,47.76,47.63,47.65,133800.0,36.1205,36.2115,36.1129,36.1281,133800.0
2012-12-11 11:30:00,47.66,47.67,47.42,47.57,131700.0,36.1357,36.1432,35.9537,36.0674,131700.0
2012-12-11 12:00:00,47.57,47.62,47.17,47.17,193300.0,36.0674,36.1053,35.7642,35.7642,193300.0
2012-12-11 12:30:00,47.17,47.31,47.11,47.28,72200.0,35.7642,35.8703,35.7187,35.8476,72200.0
2012-12-11 13:00:00,47.28,47.32,47.15,47.21,78300.0,35.8476,35.8779,35.749,35.7945,78300.0
2012-12-11 13:30:00,47.22,47.28,47.05,47.12,146700.0,35.8021,35.8476,35.6732,35.7262,146700.0
2012-12-11 14:00:00,47.12,47.14,46.98,47.09,137800.0,35.7262,35.7414,35.6201,35.7035,137800.0
2012-12-11 14:30:00,47.08,47.21,46.98,47.2,207400.0,35.6959,35.7945,35.6201,35.7869,207400.0
2012-12-11 15:00:00,47.21,47.21,46.9,47.15,272400.0,35.7945,35.7945,35.5594,35.749,272400.0
2012-12-11 15:30:00,47.15,47.33,47.12,47.25,280400.0,35.749,35.8855,35.7262,35.8248,280400.0
2012-12-12 09:30:00,47.25,47.71,46.9,46.93,340500.0,35.8248,36.1736,35.5594,35.5822,340500.0
2012-12-12 10:00:00,46.94,46.99,46.7,46.99,155200.0,35.5898,35.6277,35.4078,35.6277,155200.0
2012-12-12 10:30:00,46.98,47.04,46.79,46.83,106900.0,35.6201,35.6656,35.476,35.5064,106900.0
2012-12-12 11:00:00,46.83,46.88,46.7,46.74,77300.0,35.5064,35.5443,35.4078,35.4381,77300.0
2012-12-12 11:30:00,46.74,46.74,46.55,46.56,170400.0,35.4381,35.4381,35.2941,35.3017,170400.0
2012-12-12 12:00:00,46.57,46.62,46.55,46.57,143600.0,35.3092,35.3471,35.2941,35.3092,143600.0
2012-12-12 12:30:00,46.57,47.0,46.46,46.89,389600.0,35.3092,35.6353,35.2258,35.5519,389600.0
2012-12-12 13:00:00,46.89,46.91,46.68,46.89,164100.0,35.5519,35.567,35.3926,35.5519,164100.0
2012-12-12 13:30:00,46.9,47.12,46.88,47.05,100300.0,35.5594,35.7262,35.5443,35.6732,100300.0
2012-12-12 14:00:00,47.06,47.1,46.84,46.87,139300.0,35.6807,35.7111,35.5139,35.5367,139300.0
2012-12-12 14:30:00,46.87,46.91,46.67,46.75,159900.0,35.5367,35.567,35.3851,35.4457,159900.0
2012-12-12 15:00:00,46.74,46.74,46.43,46.53,194500.0,35.4381,35.4381,35.2031,35.2789,194500.0
2012-12-12 15:30:00,46.52,46.58,46.17,46.26,528300.0,35.2713,35.3168,35.006,35.0742,528300.0
2012-12-13 09:30:00,46.43,46.95,46.42,46.81,175100.0,35.2031,35.5973,35.1955,35.4912,175100.0
2012-12-13 10:00:00,46.81,47.08,46.63,47.08,142900.0,35.4912,35.6959,35.3547,35.6959,142900.0
2012-12-13 10:30:00,47.09,47.12,46.86,47.01,163400.0,35.7035,35.7262,35.5291,35.6428,163400.0
2012-12-13 11:00:00,47.01,47.05,46.58,46.76,257300.0,35.6428,35.6732,35.3168,35.4533,257300.0
2012-12-13 11:30:00,46.75,46.91,46.52,46.91,196400.0,35.4457,35.567,35.2713,35.567,196400.0
2012-12-13 12:00:00,46.91,46.91,46.61,46.62,86600.0,35.567,35.567,35.3396,35.3471,86600.0
2012-12-13 12:30:00,46.62,46.74,46.54,46.54,91700.0,35.3471,35.4381,35.2865,35.2865,91700.0
2012-12-13 13:00:00,46.54,46.65,46.45,46.63,76100.0,35.2865,35.3699,35.2182,35.3547,76100.0
2012-12-13 13:30:00,46.63,46.75,46.54,46.73,156700.0,35.3547,35.4457,35.2865,35.4305,156700.0
2012-12-13 14:00:00,46.73,46.83,46.5,46.5,95000.0,35.4305,35.5064,35.2562,35.2562,95000.0
2012-12-13 14:30:00,46.5,46.78,46.46,46.75,85300.0,35.2562,35.4685,35.2258,35.4457,85300.0
2012-12-13 15:00:00,46.75,46.87,46.69,46.85,215700.0,35.4457,35.5367,35.4002,35.5215,215700.0
2012-12-13 15:30:00,46.86,47.16,46.84,46.91,675400.0,35.5291,35.7566,35.5139,35.567,675400.0
2012-12-14 09:30:00,46.73,47.38,46.71,47.31,207700.0,35.4305,35.9234,35.4154,35.8703,207700.0
2012-12-14 10:00:00,47.31,47.42,47.16,47.39,173800.0,35.8703,35.9537,35.7566,35.931,173800.0
2012-12-14 10:30:00,47.38,47.62,47.38,47.57,120100.0,35.9234,36.1053,35.9234,36.0674,120100.0
2012-12-14 11:00:00,47.59,47.59,47.35,47.37,131600.0,36.0826,36.0826,35.9006,35.9158,131600.0
2012-12-14 11:30:00,47.37,47.4,47.19,47.34,86300.0,35.9158,35.9385,35.7793,35.893,86300.0
2012-12-14 12:00:00,47.33,47.44,47.3,47.36,54200.0,35.8855,35.9689,35.8627,35.9082,54200.0
2012-12-14 12:30:00,47.36,47.36,47.14,47.17,40400.0,35.9082,35.9082,35.7414,35.7642,40400.0
2012-12-14 13:00:00,47.18,47.21,47.14,47.18,47400.0,35.7717,35.7945,35.7414,35.7717,47400.0
2012-12-14 13:30:00,47.17,47.2,47.08,47.08,62400.0,35.7642,35.7869,35.6959,35.6959,62400.0
2012-12-14 14:00:00,47.08,47.08,46.97,47.01,123200.0,35.6959,35.6959,35.6125,35.6428,123200.0
2012-12-14 14:30:00,47.0,47.15,46.95,47.07,133800.0,35.6353,35.749,35.5973,35.6883,133800.0
2012-12-14 15:00:00,47.08,47.1,46.92,47.0,152100.0,35.6959,35.7111,35.5746,35.6353,152100.0
2012-12-14 15:30:00,46.99,47.03,46.78,46.79,363500.0,35.6277,35.658,35.4685,35.476,363500.0
2012-12-17 09:30:00,47.04,47.16,46.56,46.56,258800.0,35.6656,35.7566,35.3017,35.3017,258800.0
2012-12-17 10:00:00,46.56,46.64,46.3,46.31,256100.0,35.3017,35.3623,35.1045,35.1121,256100.0
2012-12-17 10:30:00,46.31,46.43,46.2,46.37,157100.0,35.1121,35.2031,35.0287,35.1576,157100.0
2012-12-17 11:00:00,46.35,46.6,46.32,46.5,135800.0,35.1424,35.332,35.1197,35.2562,135800.0
2012-12-17 11:30:00,46.48,46.7,46.47,46.67,146000.0,35.241,35.4078,35.2334,35.3851,146000.0
2012-12-17 12:00:00,46.68,46.86,46.68,46.7,119700.0,35.3926,35.5291,35.3926,35.4078,119700.0
2012-12-17 12:30:00,46.71,46.75,46.57,46.59,80600.0,35.4154,35.4457,35.3092,35.3244,80600.0
2012-12-17 13:00:00,46.59,46.8,46.58,46.78,96900.0,35.3244,35.4836,35.3168,35.4685,96900.0
2012-12-17 13:30:00,46.77,46.93,46.72,46.93,75800.0,35.4609,35.5822,35.423,35.5822,75800.0
2012-12-17 14:00:00,46.93,47.07,46.89,46.91,101600.0,35.5822,35.6883,35.5519,35.567,101600.0
2012-12-17 14:30:00,46.92,47.01,46.85,46.95,79200.0,35.5746,35.6428,35.5215,35.5973,79200.0
2012-12-17 15:00:00,46.94,47.04,46.86,46.93,98300.0,35.5898,35.6656,35.5291,35.5822,98300.0
2012-12-17 15:30:00,46.92,47.18,46.91,47.17,243100.0,35.5746,35.7717,35.567,35.7642,243100.0
2012-12-18 09:30:00,47.13,47.95,47.01,47.87,264700.0,35.7338,36.3555,35.6428,36.2949,264700.0
2012-12-18 10:00:00,47.85,48.28,47.84,47.94,333400.0,36.2797,36.6057,36.2721,36.348,333400.0
2012-12-18 10:30:00,47.93,48.04,47.82,47.99,107200.0,36.3404,36.4238,36.257,36.3859,107200.0
2012-12-18 11:00:00,47.99,48.11,47.98,48.08,95700.0,36.3859,36.4769,36.3783,36.4541,95700.0
2012-12-18 11:30:00,48.09,48.57,48.05,48.41,194900.0,36.4617,36.8256,36.4314,36.7043,194900.0
2012-12-18 12:00:00,48.4,48.46,48.2,48.45,119800.0,36.6967,36.7422,36.5451,36.7346,119800.0
2012-12-18 12:30:00,48.44,48.85,48.37,48.84,198400.0,36.7271,37.0379,36.674,37.0303,198400.0
2012-12-18 13:00:00,48.84,48.88,48.64,48.69,317200.0,37.0303,37.0607,36.8787,36.9166,317200.0
2012-12-18 13:30:00,48.67,48.87,48.4,48.64,187200.0,36.9014,37.0531,36.6967,36.8787,187200.0
2012-12-18 14:00:00,48.64,48.97,48.64,48.91,222400.0,36.8787,37.1289,36.8787,37.0834,222400.0
2012-12-18 14:30:00,48.88,49.09,48.85,48.92,340400.0,37.0607,37.2199,37.0379,37.091,340400.0
2012-12-18 15:00:00,48.92,49.04,48.79,48.9,222900.0,37.091,37.182,36.9924,37.0758,222900.0
2012-12-18 15:30:00,48.9,49.0,48.79,48.99,591600.0,37.0758,37.1517,36.9924,37.1441,591600.0
2012-12-19 09:30:00,48.8,48.8,48.05,48.23,248400.0,37.0,37.0,36.4314,36.5678,248400.0
2012-12-19 10:00:00,48.2,48.57,48.19,48.51,179200.0,36.5451,36.8256,36.5375,36.7801,179200.0
2012-12-19 10:30:00,48.51,48.78,48.45,48.62,124400.0,36.7801,36.9848,36.7346,36.8635,124400.0
2012-12-19 11:00:00,48.61,48.62,48.38,48.38,109200.0,36.856,36.8635,36.6816,36.6816,109200.0
2012-12-19 11:30:00,48.39,48.52,48.25,48.47,165400.0,36.6892,36.7877,36.583,36.7498,165400.0
2012-12-19 12:00:00,48.48,48.57,48.43,48.56,108200.0,36.7574,36.8256,36.7195,36.818,108200.0
2012-12-19 12:30:00,48.57,48.59,48.3,48.3,154500.0,36.8256,36.8408,36.6209,36.6209,154500.0
2012-12-19 13:00:00,48.31,48.39,48.24,48.32,114900.0,36.6285,36.6892,36.5754,36.6361,114900.0
2012-12-19 13:30:00,48.31,48.31,47.97,48.08,180000.0,36.6285,36.6285,36.3707,36.4541,180000.0
2012-12-19 14:00:00,48.08,48.09,47.7,47.7,258600.0,36.4541,36.4617,36.166,36.166,258600.0
2012-12-19 14:30:00,47.71,47.93,47.71,47.91,178700.0,36.1736,36.3404,36.1736,36.3252,178700.0
2012-12-19 15:00:00,47.9,48.02,47.86,47.9,229600.0,36.3176,36.4086,36.2873,36.3176,229600.0
2012-12-19 15:30:00,47.91,48.09,47.82,47.83,459100.0,36.3252,36.4617,36.257,36.2646,459100.0
2012-12-20 09:30:00,47.93,48.18,47.66,47.71,373000.0,36.3404,36.5299,36.1357,36.1736,373000.0
2012-12-20 10:00:00,47.75,48.04,47.63,48.02,248600.0,36.2039,36.4238,36.1129,36.4086,248600.0
2012-12-20 10:30:00,48.01,48.27,48.0,48.27,183200.0,36.401,36.5982,36.3935,36.5982,183200.0
2012-12-20 11:00:00,48.27,48.54,47.9,47.95,520700.0,36.5982,36.8029,36.3176,36.3555,520700.0
2012-12-20 11:30:00,47.95,48.34,47.95,48.31,143600.0,36.3555,36.6512,36.3555,36.6285,143600.0
2012-12-20 12:00:00,48.31,48.36,48.14,48.21,127800.0,36.6285,36.6664,36.4996,36.5527,127800.0
2012-12-20 12:30:00,48.21,48.33,48.21,48.27,90700.0,36.5527,36.6437,36.5527,36.5982,90700.0
2012-12-20 13:00:00,48.26,48.6,48.24,48.58,174300.0,36.5906,36.8484,36.5754,36.8332,174300.0
2012-12-20 13:30:00,48.57,48.66,48.44,48.6,90100.0,36.8256,36.8939,36.7271,36.8484,90100.0
2012-12-20 14:00:00,48.61,48.7,48.59,48.64,66400.0,36.856,36.9242,36.8408,36.8787,66400.0
2012-12-20 14:30:00,48.64,48.68,48.5,48.52,143000.0,36.8787,36.909,36.7726,36.7877,143000.0
2012-12-20 15:00:00,48.52,48.52,48.26,48.42,155800.0,36.7877,36.7877,36.5906,36.7119,155800.0
2012-12-20 15:30:00,48.42,48.55,48.32,48.53,283900.0,36.7119,36.8105,36.6361,36.7953,283900.0
2012-12-21 09:30:00,47.74,47.9,47.44,47.59,406500.0,36.1963,36.3176,35.9689,36.0826,406500.0
2012-12-21 10:00:00,47.57,47.87,47.32,47.75,143600.0,36.0674,36.2949,35.8779,36.2039,143600.0
2012-12-21 10:30:00,47.75,47.78,47.6,47.66,105900.0,36.2039,36.2267,36.0902,36.1357,105900.0
2012-12-21 11:00:00,47.66,47.68,47.5,47.52,106800.0,36.1357,36.1508,36.0144,36.0295,106800.0
2012-12-21 11:30:00,47.51,47.55,47.31,47.48,161800.0,36.0219,36.0523,35.8703,35.9992,161800.0
2012-12-21 12:00:00,47.47,47.53,47.33,47.35,81600.0,35.9916,36.0371,35.8855,35.9006,81600.0
2012-12-21 12:30:00,47.36,47.47,47.27,47.45,109100.0,35.9082,35.9916,35.84,35.9764,109100.0
2012-12-21 13:00:00,47.45,47.51,47.12,47.19,114000.0,35.9764,36.0219,35.7262,35.7793,114000.0
2012-12-21 13:30:00,47.19,47.37,47.07,47.3,125900.0,35.7793,35.9158,35.6883,35.8627,125900.0
2012-12-21 14:00:00,47.3,47.32,47.21,47.25,140500.0,35.8627,35.8779,35.7945,35.8248,140500.0
2012-12-21 14:30:00,47.25,47.36,47.23,47.3,197100.0,35.8248,35.9082,35.8096,35.8627,197100.0
2012-12-21 15:00:00,47.3,47.3,47.18,47.27,208400.0,35.8627,35.8627,35.7717,35.84,208400.0
2012-12-21 15:30:00,47.27,47.4,47.2,47.36,547100.0,35.84,35.9385,35.7869,35.9082,547100.0
2012-12-24 09:30:00,47.33,47.68,46.97,47.02,102000.0,35.8855,36.1508,35.6125,35.6504,102000.0
2012-12-24 10:00:00,47.02,47.5,47.01,47.38,74900.0,35.6504,36.0144,35.6428,35.9234,74900.0
2012-12-24 10:30:00,47.38,47.56,47.34,47.39,55700.0,35.9234,36.0598,35.893,35.931,55700.0
2012-12-24 11:00:00,47.38,47.47,47.2,47.22,52500.0,35.9234,35.9916,35.7869,35.8021,52500.0
2012-12-24 11:30:00,47.22,47.25,47.01,47.07,76000.0,35.8021,35.8248,35.6428,35.6883,76000.0
2012-12-24 12:00:00,47.07,47.29,47.06,47.06,58000.0,35.6883,35.8551,35.6807,35.6807,58000.0
2012-12-24 12:30:00,47.07,47.3,47.0,47.11,134200.0,35.6883,35.8627,35.6353,35.7187,134200.0
2012-12-26 09:30:00,47.49,48.04,47.13,47.14,155400.0,36.0068,36.4238,35.7338,35.7414,155400.0
2012-12-26 10:00:00,47.14,47.25,46.64,46.99,105700.0,35.7414,35.8248,35.3623,35.6277,105700.0
2012-12-26 10:30:00,46.98,46.98,46.34,46.35,86700.0,35.6201,35.6201,35.1348,35.1424,86700.0
2012-12-26 11:00:00,46.37,46.38,45.72,45.73,195400.0,35.1576,35.1652,34.6648,34.6723,195400.0
2012-12-26 11:30:00,45.75,45.96,45.67,45.89,133700.0,34.6875,34.8467,34.6269,34.7937,133700.0
2012-12-26 12:00:00,45.92,45.99,45.59,45.71,89300.0,34.8164,34.8695,34.5662,34.6572,89300.0
2012-12-26 12:30:00,45.68,45.81,45.56,45.62,94800.0,34.6344,34.733,34.5435,34.5889,94800.0
2012-12-26 13:00:00,45.64,45.7,45.59,45.6,70900.0,34.6041,34.6496,34.5662,34.5738,70900.0
2012-12-26 13:30:00,45.59,45.6,45.41,45.42,112900.0,34.5662,34.5738,34.4297,34.4373,112900.0
2012-12-26 14:00:00,45.42,45.51,45.42,45.45,111800.0,34.4373,34.5055,34.4373,34.4601,111800.0
2012-12-26 14:30:00,45.45,45.73,45.43,45.61,173500.0,34.4601,34.6723,34.4449,34.5814,173500.0
2012-12-26 15:00:00,45.6,45.65,45.4,45.58,160700.0,34.5738,34.6117,34.4221,34.5586,160700.0
2012-12-26 15:30:00,45.57,45.61,45.42,45.43,381700.0,34.551,34.5814,34.4373,34.4449,381700.0
2012-12-27 09:30:00,45.5,46.09,44.89,45.99,409500.0,34.498,34.9453,34.0355,34.8695,409500.0
2012-12-27 10:00:00,45.97,46.12,45.26,45.35,208800.0,34.8543,34.968,34.316,34.3842,208800.0
2012-12-27 10:30:00,45.36,45.6,45.16,45.47,120200.0,34.3918,34.5738,34.2402,34.4752,120200.0
2012-12-27 11:00:00,45.49,45.62,45.23,45.35,92700.0,34.4904,34.5889,34.2932,34.3842,92700.0
2012-12-27 11:30:00,45.32,45.39,45.17,45.28,66600.0,34.3615,34.4146,34.2478,34.3312,66600.0
2012-12-27 12:00:00,45.28,45.28,45.04,45.07,106800.0,34.3312,34.3312,34.1492,34.1719,106800.0
2012-12-27 12:30:00,45.05,45.09,44.87,44.95,134700.0,34.1568,34.1871,34.0203,34.081,134700.0
2012-12-27 13:00:00,44.95,45.34,44.91,45.28,173300.0,34.081,34.3767,34.0506,34.3312,173300.0
2012-12-27 13:30:00,45.29,45.54,45.29,45.4,98300.0,34.3387,34.5283,34.3387,34.4221,98300.0
2012-12-27 14:00:00,45.4,45.43,45.16,45.32,76400.0,34.4221,34.4449,34.2402,34.3615,76400.0
2012-12-27 14:30:00,45.3,45.81,45.27,45.81,138400.0,34.3463,34.733,34.3236,34.733,138400.0
2012-12-27 15:00:00,45.81,46.01,45.77,45.88,186300.0,34.733,34.8846,34.7027,34.7861,186300.0
2012-12-27 15:30:00,45.87,46.31,45.85,46.16,385200.0,34.7785,35.1121,34.7633,34.9984,385200.0
2012-12-28 09:30:00,45.82,46.01,45.67,45.86,161500.0,34.7406,34.8846,34.6269,34.7709,161500.0
2012-12-28 10:00:00,45.86,46.06,45.79,45.95,99500.0,34.7709,34.9226,34.7178,34.8392,99500.0
2012-12-28 10:30:00,45.98,46.09,45.81,45.91,121600.0,34.8619,34.9453,34.733,34.8088,121600.0
2012-12-28 11:00:00,45.91,45.97,45.71,45.71,114700.0,34.8088,34.8543,34.6572,34.6572,114700.0
2012-12-28 11:30:00,45.71,45.75,45.62,45.66,44300.0,34.6572,34.6875,34.5889,34.6193,44300.0
2012-12-28 12:00:00,45.66,45.87,45.66,45.78,99800.0,34.6193,34.7785,34.6193,34.7103,99800.0
2012-12-28 12:30:00,45.8,45.83,45.67,45.7,50100.0,34.7254,34.7482,34.6269,34.6496,50100.0
2012-12-28 13:00:00,45.73,46.19,45.71,46.15,95200.0,34.6723,35.0211,34.6572,34.9908,95200.0
2012-12-28 13:30:00,46.16,46.21,45.95,45.95,70700.0,34.9984,35.0363,34.8392,34.8392,70700.0
2012-12-28 14:00:00,45.95,46.16,45.87,46.07,84100.0,34.8392,34.9984,34.7785,34.9301,84100.0
2012-12-28 14:30:00,46.05,46.16,46.04,46.14,64500.0,34.915,34.9984,34.9074,34.9832,64500.0
2012-12-28 15:00:00,46.14,46.33,45.99,46.15,123900.0,34.9832,35.1273,34.8695,34.9908,123900.0
2012-12-28 15:30:00,46.16,46.18,45.73,45.75,385500.0,34.9984,35.0135,34.6723,34.6875,385500.0
2012-12-31 09:30:00,45.73,46.76,45.71,46.56,244600.0,34.6723,35.4533,34.6572,35.3017,244600.0
2012-12-31 10:00:00,46.63,46.64,46.16,46.41,182100.0,35.3547,35.3623,34.9984,35.1879,182100.0
2012-12-31 10:30:00,46.41,46.77,46.38,46.59,146500.0,35.1879,35.4609,35.1652,35.3244,146500.0
2012-12-31 11:00:00,46.58,46.86,46.56,46.82,145000.0,35.3168,35.5291,35.3017,35.4988,145000.0
2012-12-31 11:30:00,46.82,46.89,46.7,46.74,110300.0,35.4988,35.5519,35.4078,35.4381,110300.0
2012-12-31 12:00:00,46.73,46.9,46.73,46.87,60400.0,35.4305,35.5594,35.4305,35.5367,60400.0
2012-12-31 12:30:00,46.88,47.25,46.87,47.22,162700.0,35.5443,35.8248,35.5367,35.8021,162700.0
2012-12-31 13:00:00,47.22,47.59,47.12,47.54,181700.0,35.8021,36.0826,35.7262,36.0447,181700.0
2012-12-31 13:30:00,47.53,47.82,47.26,47.27,178800.0,36.0371,36.257,35.8324,35.84,178800.0
2012-12-31 14:00:00,47.26,47.38,47.19,47.24,96600.0,35.8324,35.9234,35.7793,35.8172,96600.0
2012-12-31 14:30:00,47.24,47.91,47.18,47.91,122100.0,35.8172,36.3252,35.7717,36.3252,122100.0
2012-12-31 15:00:00,47.9,47.95,47.52,47.61,189600.0,36.3176,36.3555,36.0295,36.0978,189600.0
2012-12-31 15:30:00,47.62,48.04,47.62,47.98,361100.0,36.1053,36.4238,36.1053,36.3783,361100.0
2013-01-02 09:30:00,48.01,48.7,47.11,47.58,493500.0,36.401,36.9242,35.7187,36.075,493500.0
2013-01-02 10:00:00,47.59,47.97,47.35,47.95,271700.0,36.0826,36.3707,35.9006,36.3555,271700.0
2013-01-02 10:30:00,47.95,48.0,47.66,47.68,224700.0,36.3555,36.3935,36.1357,36.1508,224700.0
2013-01-02 11:00:00,47.68,47.71,47.28,47.29,210700.0,36.1508,36.1736,35.8476,35.8551,210700.0
2013-01-02 11:30:00,47.28,47.31,46.79,46.79,167800.0,35.8476,35.8703,35.476,35.476,167800.0
2013-01-02 12:00:00,46.8,46.95,46.24,46.47,315000.0,35.4836,35.5973,35.059,35.2334,315000.0
2013-01-02 12:30:00,46.5,46.76,46.4,46.73,181900.0,35.2562,35.4533,35.1803,35.4305,181900.0
2013-01-02 13:00:00,46.73,46.98,46.63,46.97,118700.0,35.4305,35.6201,35.3547,35.6125,118700.0
2013-01-02 13:30:00,46.96,47.17,46.83,47.06,145200.0,35.6049,35.7642,35.5064,35.6807,145200.0
2013-01-02 14:00:00,47.06,47.44,47.06,47.34,136100.0,35.6807,35.9689,35.6807,35.893,136100.0
2013-01-02 14:30:00,47.31,47.34,47.11,47.29,162200.0,35.8703,35.893,35.7187,35.8551,162200.0
2013-01-02 15:00:00,47.29,47.35,47.2,47.24,232300.0,35.8551,35.9006,35.7869,35.8172,232300.0
2013-01-02 15:30:00,47.23,47.55,47.23,47.55,411400.0,35.8096,36.0523,35.8096,36.0523,411400.0
2013-01-03 09:30:00,47.66,47.94,46.86,47.35,324500.0,36.1357,36.348,35.5291,35.9006,324500.0
2013-01-03 10:00:00,47.35,47.5,47.27,47.41,145200.0,35.9006,36.0144,35.84,35.9461,145200.0
2013-01-03 10:30:00,47.41,47.63,47.37,47.49,71600.0,35.9461,36.1129,35.9158,36.0068,71600.0
2013-01-03 11:00:00,47.49,47.63,47.45,47.51,87100.0,36.0068,36.1129,35.9764,36.0219,87100.0
2013-01-03 11:30:00,47.52,47.8,47.52,47.73,72700.0,36.0295,36.2418,36.0295,36.1887,72700.0
2013-01-03 12:00:00,47.72,47.84,47.63,47.8,51400.0,36.1812,36.2721,36.1129,36.2418,51400.0
2013-01-03 12:30:00,47.81,47.84,47.68,47.73,27400.0,36.2494,36.2721,36.1508,36.1887,27400.0
2013-01-03 13:00:00,47.73,47.86,47.72,47.78,71800.0,36.1887,36.2873,36.1812,36.2267,71800.0
2013-01-03 13:30:00,47.76,47.79,47.65,47.67,71200.0,36.2115,36.2342,36.1281,36.1432,71200.0
2013-01-03 14:00:00,47.67,47.67,47.14,47.2,137200.0,36.1432,36.1432,35.7414,35.7869,137200.0
2013-01-03 14:30:00,47.2,47.36,47.07,47.21,122600.0,35.7869,35.9082,35.6883,35.7945,122600.0
2013-01-03 15:00:00,47.2,47.27,47.01,47.06,106900.0,35.7869,35.84,35.6428,35.6807,106900.0
2013-01-03 15:30:00,47.06,47.16,46.96,47.12,316400.0,35.6807,35.7566,35.6049,35.7262,316400.0
2013-01-04 09:30:00,47.32,47.39,46.96,47.39,258600.0,35.8779,35.931,35.6049,35.931,258600.0
2013-01-04 10:00:00,47.39,47.67,47.19,47.49,171800.0,35.931,36.1432,35.7793,36.0068,171800.0
2013-01-04 10:30:00,47.49,47.52,47.27,47.47,111300.0,36.0068,36.0295,35.84,35.9916,111300.0
2013-01-04 11:00:00,47.47,47.5,47.21,47.25,82200.0,35.9916,36.0144,35.7945,35.8248,82200.0
2013-01-04 11:30:00,47.26,47.29,47.11,47.12,54900.0,35.8324,35.8551,35.7187,35.7262,54900.0
2013-01-04 12:00:00,47.14,47.21,46.91,46.92,80600.0,35.7414,35.7945,35.567,35.5746,80600.0
2013-01-04 12:30:00,46.93,47.03,46.76,46.79,91400.0,35.5822,35.658,35.4533,35.476,91400.0
2013-01-04 13:00:00,46.8,46.93,46.69,46.91,61600.0,35.4836,35.5822,35.4002,35.567,61600.0
2013-01-04 13:30:00,46.92,47.05,46.9,47.02,73900.0,35.5746,35.6732,35.5594,35.6504,73900.0
2013-01-04 14:00:00,47.02,47.13,47.01,47.03,76200.0,35.6504,35.7338,35.6428,35.658,76200.0
2013-01-04 14:30:00,47.04,47.17,47.01,47.17,165300.0,35.6656,35.7642,35.6428,35.7642,165300.0
2013-01-04 15:00:00,47.18,47.37,47.1,47.35,178400.0,35.7717,35.9158,35.7111,35.9006,178400.0
2013-01-04 15:30:00,47.36,47.49,47.33,47.39,232600.0,35.9082,36.0068,35.8855,35.931,232600.0
2013-01-07 09:30:00,46.97,47.87,46.97,47.53,309700.0,35.6125,36.2949,35.6125,36.0371,309700.0
2013-01-07 10:00:00,47.51,47.53,47.3,47.36,57700.0,36.0219,36.0371,35.8627,35.9082,57700.0
2013-01-07 10:30:00,47.36,47.42,47.25,47.4,117800.0,35.9082,35.9537,35.8248,35.9385,117800.0
2013-01-07 11:00:00,47.39,47.67,47.34,47.38,168900.0,35.931,36.1432,35.893,35.9234,168900.0
2013-01-07 11:30:00,47.38,47.38,46.44,46.44,185300.0,35.9234,35.9234,35.2107,35.2107,185300.0
2013-01-07 12:00:00,46.44,47.0,46.17,46.97,207500.0,35.2107,35.6353,35.006,35.6125,207500.0
2013-01-07 12:30:00,46.97,47.13,46.89,47.1,108300.0,35.6125,35.7338,35.5519,35.7111,108300.0
2013-01-07 13:00:00,47.1,47.25,47.07,47.11,79900.0,35.7111,35.8248,35.6883,35.7187,79900.0
2013-01-07 13:30:00,47.1,47.11,47.0,47.07,59800.0,35.7111,35.7187,35.6353,35.6883,59800.0
2013-01-07 14:00:00,47.06,47.22,47.06,47.2,38800.0,35.6807,35.8021,35.6807,35.7869,38800.0
2013-01-07 14:30:00,47.2,47.66,47.19,47.65,218400.0,35.7869,36.1357,35.7793,36.1281,218400.0
2013-01-07 15:00:00,47.65,47.72,47.51,47.54,130500.0,36.1281,36.1812,36.0219,36.0447,130500.0
2013-01-07 15:30:00,47.55,47.61,47.34,47.38,271100.0,36.0523,36.0978,35.893,35.9234,271100.0
2013-01-08 09:30:00,47.11,47.82,47.11,47.37,156400.0,35.7187,36.257,35.7187,35.9158,156400.0
2013-01-08 10:00:00,47.36,47.39,46.85,47.05,180300.0,35.9082,35.931,35.5215,35.6732,180300.0
2013-01-08 10:30:00,47.04,47.07,46.77,46.84,88300.0,35.6656,35.6883,35.4609,35.5139,88300.0
2013-01-08 11:00:00,46.83,47.02,46.8,47.0,89000.0,35.5064,35.6504,35.4836,35.6353,89000.0
2013-01-08 11:30:00,47.0,47.49,47.0,47.44,108100.0,35.6353,36.0068,35.6353,35.9689,108100.0
2013-01-08 12:00:00,47.43,47.54,47.36,47.36,79800.0,35.9613,36.0447,35.9082,35.9082,79800.0
2013-01-08 12:30:00,47.37,47.39,46.99,47.0,48900.0,35.9158,35.931,35.6277,35.6353,48900.0
2013-01-08 13:00:00,47.0,47.38,46.96,47.37,101600.0,35.6353,35.9234,35.6049,35.9158,101600.0
2013-01-08 13:30:00,47.38,47.9,47.35,47.88,127700.0,35.9234,36.3176,35.9006,36.3025,127700.0
2013-01-08 14:00:00,47.88,48.11,47.85,47.85,196000.0,36.3025,36.4769,36.2797,36.2797,196000.0
2013-01-08 14:30:00,47.86,47.95,47.68,47.68,118300.0,36.2873,36.3555,36.1508,36.1508,118300.0
2013-01-08 15:00:00,47.68,47.95,47.67,47.7,196300.0,36.1508,36.3555,36.1432,36.166,196300.0
2013-01-08 15:30:00,47.7,47.71,47.51,47.67,269800.0,36.166,36.1736,36.0219,36.1432,269800.0
2013-01-09 09:30:00,48.18,48.48,47.96,48.23,337200.0,36.5299,36.7574,36.3631,36.5678,337200.0
2013-01-09 10:00:00,48.24,48.26,47.9,48.18,175900.0,36.5754,36.5906,36.3176,36.5299,175900.0
2013-01-09 10:30:00,48.18,48.19,47.75,47.79,155500.0,36.5299,36.5375,36.2039,36.2342,155500.0
2013-01-09 11:00:00,47.79,48.0,47.53,47.53,149000.0,36.2342,36.3935,36.0371,36.0371,149000.0
2013-01-09 11:30:00,47.53,47.67,47.31,47.33,131100.0,36.0371,36.1432,35.8703,35.8855,131100.0
2013-01-09 12:00:00,47.33,47.37,47.13,47.28,142900.0,35.8855,35.9158,35.7338,35.8476,142900.0
2013-01-09 12:30:00,47.28,47.43,47.23,47.32,131200.0,35.8476,35.9613,35.8096,35.8779,131200.0
2013-01-09 13:00:00,47.31,47.35,47.12,47.35,140300.0,35.8703,35.9006,35.7262,35.9006,140300.0
2013-01-09 13:30:00,47.35,47.42,47.25,47.35,103500.0,35.9006,35.9537,35.8248,35.9006,103500.0
2013-01-09 14:00:00,47.34,47.5,47.28,47.45,100700.0,35.893,36.0144,35.8476,35.9764,100700.0
2013-01-09 14:30:00,47.46,47.47,47.18,47.26,169200.0,35.984,35.9916,35.7717,35.8324,169200.0
2013-01-09 15:00:00,47.25,47.59,47.19,47.56,185000.0,35.8248,36.0826,35.7793,36.0598,185000.0
2013-01-09 15:30:00,47.55,47.55,47.34,47.39,509900.0,36.0523,36.0523,35.893,35.931,509900.0
2013-01-10 09:30:00,46.66,47.31,46.61,47.18,456500.0,35.3775,35.8703,35.3396,35.7717,456500.0
2013-01-10 10:00:00,47.21,47.9,47.16,47.85,378600.0,35.7945,36.3176,35.7566,36.2797,378600.0
2013-01-10 10:30:00,47.81,47.93,47.58,47.73,259200.0,36.2494,36.3404,36.075,36.1887,259200.0
2013-01-10 11:00:00,47.73,47.73,47.49,47.68,168000.0,36.1887,36.1887,36.0068,36.1508,168000.0
2013-01-10 11:30:00,47.68,47.79,47.64,47.65,124500.0,36.1508,36.2342,36.1205,36.1281,124500.0
2013-01-10 12:00:00,47.67,47.95,47.67,47.95,68100.0,36.1432,36.3555,36.1432,36.3555,68100.0
2013-01-10 12:30:00,47.95,48.14,47.88,48.12,83900.0,36.3555,36.4996,36.3025,36.4844,83900.0
2013-01-10 13:00:00,48.13,48.13,48.01,48.02,51800.0,36.492,36.492,36.401,36.4086,51800.0
2013-01-10 13:30:00,48.01,48.23,47.96,48.18,55800.0,36.401,36.5678,36.3631,36.5299,55800.0
2013-01-10 14:00:00,48.19,48.29,48.01,48.02,64200.0,36.5375,36.6133,36.401,36.4086,64200.0
2013-01-10 14:30:00,48.02,48.38,48.01,48.27,93000.0,36.4086,36.6816,36.401,36.5982,93000.0
2013-01-10 15:00:00,48.27,48.37,48.15,48.29,126700.0,36.5982,36.674,36.5072,36.6133,126700.0
2013-01-10 15:30:00,48.29,48.49,48.28,48.48,413800.0,36.6133,36.765,36.6057,36.7574,413800.0
2013-01-11 09:30:00,48.66,48.66,47.89,48.07,277300.0,36.8939,36.8939,36.3101,36.4465,277300.0
2013-01-11 10:00:00,48.06,48.06,47.82,47.92,104600.0,36.4389,36.4389,36.257,36.3328,104600.0
2013-01-11 10:30:00,47.92,48.12,47.84,47.92,60900.0,36.3328,36.4844,36.2721,36.3328,60900.0
2013-01-11 11:00:00,47.93,48.0,47.82,47.84,76500.0,36.3404,36.3935,36.257,36.2721,76500.0
2013-01-11 11:30:00,47.84,48.08,47.78,48.0,101600.0,36.2721,36.4541,36.2267,36.3935,101600.0
2013-01-11 12:00:00,48.01,48.15,47.87,48.14,94100.0,36.401,36.5072,36.2949,36.4996,94100.0
2013-01-11 12:30:00,48.14,48.25,48.11,48.2,100400.0,36.4996,36.583,36.4769,36.5451,100400.0
2013-01-11 13:00:00,48.2,48.23,48.09,48.09,56800.0,36.5451,36.5678,36.4617,36.4617,56800.0
2013-01-11 13:30:00,48.09,48.15,47.98,48.06,45300.0,36.4617,36.5072,36.3783,36.4389,45300.0
2013-01-11 14:00:00,48.04,48.12,47.98,48.08,42800.0,36.4238,36.4844,36.3783,36.4541,42800.0
2013-01-11 14:30:00,48.09,48.13,47.97,48.04,67300.0,36.4617,36.492,36.3707,36.4238,67300.0
2013-01-11 15:00:00,48.04,48.05,47.98,48.01,86900.0,36.4238,36.4314,36.3783,36.401,86900.0
2013-01-11 15:30:00,47.99,48.11,47.96,48.07,198800.0,36.3859,36.4769,36.3631,36.4465,198800.0
2013-01-14 09:30:00,48.12,48.39,47.99,48.12,197500.0,36.4844,36.6892,36.3859,36.4844,197500.0
2013-01-14 10:00:00,48.09,48.27,47.67,47.73,111400.0,36.4617,36.5982,36.1432,36.1887,111400.0
2013-01-14 10:30:00,47.75,48.28,47.73,48.26,49200.0,36.2039,36.6057,36.1887,36.5906,49200.0
2013-01-14 11:00:00,48.25,48.26,48.01,48.07,58000.0,36.583,36.5906,36.401,36.4465,58000.0
2013-01-14 11:30:00,48.08,48.9,48.07,48.84,170900.0,36.4541,37.0758,36.4465,37.0303,170900.0
2013-01-14 12:00:00,48.85,48.94,48.55,48.62,146500.0,37.0379,37.1062,36.8105,36.8635,146500.0
2013-01-14 12:30:00,48.65,48.68,48.59,48.65,32200.0,36.8863,36.909,36.8408,36.8863,32200.0
2013-01-14 13:00:00,48.68,48.72,48.61,48.63,32200.0,36.909,36.9394,36.856,36.8711,32200.0
2013-01-14 13:30:00,48.64,48.78,48.61,48.66,50700.0,36.8787,36.9848,36.856,36.8939,50700.0
2013-01-14 14:00:00,48.65,48.77,48.6,48.77,44400.0,36.8863,36.9773,36.8484,36.9773,44400.0
2013-01-14 14:30:00,48.77,48.84,48.62,48.7,81400.0,36.9773,37.0303,36.8635,36.9242,81400.0
2013-01-14 15:00:00,48.69,48.99,48.69,48.83,177900.0,36.9166,37.1441,36.9166,37.0228,177900.0
2013-01-14 15:30:00,48.84,48.86,48.63,48.84,245900.0,37.0303,37.0455,36.8711,37.0303,245900.0
2013-01-15 09:30:00,48.52,49.64,48.52,49.54,316400.0,36.7877,37.6369,36.7877,37.5611,316400.0
2013-01-15 10:00:00,49.54,49.68,49.21,49.28,166800.0,37.5611,37.6672,37.3109,37.3639,166800.0
2013-01-15 10:30:00,49.29,49.63,49.26,49.63,93000.0,37.3715,37.6293,37.3488,37.6293,93000.0
2013-01-15 11:00:00,49.64,49.64,49.44,49.47,49900.0,37.6369,37.6369,37.4853,37.508,49900.0
2013-01-15 11:30:00,49.46,49.62,49.39,49.45,81500.0,37.5004,37.6217,37.4473,37.4928,81500.0
2013-01-15 12:00:00,49.46,49.8,49.45,49.74,49500.0,37.5004,37.7582,37.4928,37.7127,49500.0
2013-01-15 12:30:00,49.76,49.98,49.67,49.7,47700.0,37.7279,37.8947,37.6596,37.6824,47700.0
2013-01-15 13:00:00,49.69,49.97,49.69,49.86,44300.0,37.6748,37.8871,37.6748,37.8037,44300.0
2013-01-15 13:30:00,49.84,49.89,49.69,49.69,79100.0,37.7885,37.8264,37.6748,37.6748,79100.0
2013-01-15 14:00:00,49.7,50.07,49.66,49.7,114300.0,37.6824,37.9629,37.6521,37.6824,114300.0
2013-01-15 14:30:00,49.71,50.04,49.7,49.9,82600.0,37.69,37.9402,37.6824,37.834,82600.0
2013-01-15 15:00:00,49.91,50.04,49.73,49.89,164100.0,37.8416,37.9402,37.7051,37.8264,164100.0
2013-01-15 15:30:00,49.89,50.28,49.88,50.2,653400.0,37.8264,38.1221,37.8189,38.0615,653400.0
2013-01-16 09:30:00,49.69,49.95,49.32,49.43,207200.0,37.6748,37.8719,37.3943,37.4777,207200.0
2013-01-16 10:00:00,49.42,49.56,49.22,49.46,111600.0,37.4701,37.5762,37.3185,37.5004,111600.0
2013-01-16 10:30:00,49.45,49.69,49.41,49.47,66900.0,37.4928,37.6748,37.4625,37.508,66900.0
2013-01-16 11:00:00,49.47,49.69,49.34,49.6,138400.0,37.508,37.6748,37.4094,37.6066,138400.0
2013-01-16 11:30:00,49.59,49.9,49.58,49.8,78100.0,37.599,37.834,37.5914,37.7582,78100.0
2013-01-16 12:00:00,49.79,49.85,49.66,49.66,38000.0,37.7506,37.7961,37.6521,37.6521,38000.0
2013-01-16 12:30:00,49.67,49.87,49.6,49.79,76700.0,37.6596,37.8113,37.6066,37.7506,76700.0
2013-01-16 13:00:00,49.76,49.91,49.75,49.88,53500.0,37.7279,37.8416,37.7203,37.8189,53500.0
2013-01-16 13:30:00,49.9,49.96,49.81,49.95,40200.0,37.834,37.8795,37.7658,37.8719,40200.0
2013-01-16 14:00:00,49.94,50.08,49.94,50.01,57900.0,37.8644,37.9705,37.8644,37.9174,57900.0
2013-01-16 14:30:00,50.02,50.15,49.97,50.14,68900.0,37.925,38.0236,37.8871,38.016,68900.0
2013-01-16 15:00:00,50.14,50.16,49.9,49.91,100300.0,38.016,38.0312,37.834,37.8416,100300.0
2013-01-16 15:30:00,49.92,50.02,49.87,50.01,289400.0,37.8492,37.925,37.8113,37.9174,289400.0
2013-01-17 09:30:00,50.02,50.68,50.02,50.51,292500.0,37.925,38.4254,37.925,38.2965,292500.0
2013-01-17 10:00:00,50.49,50.67,50.38,50.55,164000.0,38.2814,38.4178,38.198,38.3269,164000.0
2013-01-17 10:30:00,50.55,50.55,49.91,50.01,170500.0,38.3269,38.3269,37.8416,37.9174,170500.0
2013-01-17 11:00:00,50.02,50.46,49.92,50.37,113700.0,37.925,38.2586,37.8492,38.1904,113700.0
2013-01-17 11:30:00,50.38,50.55,50.38,50.47,87900.0,38.198,38.3269,38.198,38.2662,87900.0
2013-01-17 12:00:00,50.47,50.48,50.32,50.41,34100.0,38.2662,38.2738,38.1525,38.2207,34100.0
2013-01-17 12:30:00,50.43,50.55,50.38,50.48,67200.0,38.2359,38.3269,38.198,38.2738,67200.0
2013-01-17 13:00:00,50.46,50.53,50.41,50.5,26200.0,38.2586,38.3117,38.2207,38.2889,26200.0
2013-01-17 13:30:00,50.5,50.53,50.46,50.5,33400.0,38.2889,38.3117,38.2586,38.2889,33400.0
2013-01-17 14:00:00,50.49,50.55,50.48,50.55,31200.0,38.2814,38.3269,38.2738,38.3269,31200.0
2013-01-17 14:30:00,50.53,50.59,50.48,50.49,54800.0,38.3117,38.3572,38.2738,38.2814,54800.0
2013-01-17 15:00:00,50.49,50.54,50.32,50.47,103800.0,38.2814,38.3193,38.1525,38.2662,103800.0
2013-01-17 15:30:00,50.47,50.52,50.34,50.36,235300.0,38.2662,38.3041,38.1676,38.1828,235300.0
2013-01-18 09:30:00,50.33,50.34,49.74,49.87,297000.0,38.1601,38.1676,37.7127,37.8113,297000.0
2013-01-18 10:00:00,49.9,49.95,49.83,49.9,60100.0,37.834,37.8719,37.781,37.834,60100.0
2013-01-18 10:30:00,49.9,49.97,49.86,49.88,52400.0,37.834,37.8871,37.8037,37.8189,52400.0
2013-01-18 11:00:00,49.89,50.06,49.83,49.98,112400.0,37.8264,37.9553,37.781,37.8947,112400.0
2013-01-18 11:30:00,49.98,50.06,49.84,49.86,73000.0,37.8947,37.9553,37.7885,37.8037,73000.0
2013-01-18 12:00:00,49.85,49.88,49.74,49.79,141100.0,37.7961,37.8189,37.7127,37.7506,141100.0
2013-01-18 12:30:00,49.78,50.04,49.77,49.92,90700.0,37.743,37.9402,37.7355,37.8492,90700.0
2013-01-18 13:00:00,49.93,50.08,49.87,50.01,110900.0,37.8568,37.9705,37.8113,37.9174,110900.0
2013-01-18 13:30:00,50.02,50.07,49.79,49.8,137300.0,37.925,37.9629,37.7506,37.7582,137300.0
2013-01-18 14:00:00,49.8,49.84,49.79,49.82,147200.0,37.7582,37.7885,37.7506,37.7734,147200.0
2013-01-18 14:30:00,49.82,49.83,49.77,49.78,161700.0,37.7734,37.781,37.7355,37.743,161700.0
2013-01-18 15:00:00,49.78,49.92,49.78,49.86,250800.0,37.743,37.8492,37.743,37.8037,250800.0
2013-01-18 15:30:00,49.87,49.97,49.69,49.74,757600.0,37.8113,37.8871,37.6748,37.7127,757600.0
2013-01-22 09:30:00,49.86,49.9,49.43,49.52,329800.0,37.8037,37.834,37.4777,37.5459,329800.0
2013-01-22 10:00:00,49.56,49.61,49.18,49.36,162600.0,37.5762,37.6142,37.2881,37.4246,162600.0
2013-01-22 10:30:00,49.37,49.82,49.37,49.78,154400.0,37.4322,37.7734,37.4322,37.743,154400.0
2013-01-22 11:00:00,49.79,49.87,49.65,49.81,76800.0,37.7506,37.8113,37.6445,37.7658,76800.0
2013-01-22 11:30:00,49.81,49.81,49.6,49.64,58700.0,37.7658,37.7658,37.6066,37.6369,58700.0
2013-01-22 12:00:00,49.62,49.71,49.59,49.65,73000.0,37.6217,37.69,37.599,37.6445,73000.0
2013-01-22 12:30:00,49.64,49.81,49.61,49.7,71100.0,37.6369,37.7658,37.6142,37.6824,71100.0
2013-01-22 13:00:00,49.71,49.8,49.7,49.72,49000.0,37.69,37.7582,37.6824,37.6976,49000.0
2013-01-22 13:30:00,49.72,49.73,49.55,49.57,69200.0,37.6976,37.7051,37.5687,37.5838,69200.0
2013-01-22 14:00:00,49.57,49.77,49.54,49.74,77400.0,37.5838,37.7355,37.5611,37.7127,77400.0
2013-01-22 14:30:00,49.74,49.75,49.42,49.48,147100.0,37.7127,37.7203,37.4701,37.5156,147100.0
2013-01-22 15:00:00,49.48,49.52,49.24,49.46,178500.0,37.5156,37.5459,37.3336,37.5004,178500.0
2013-01-22 15:30:00,49.46,49.65,49.42,49.56,279500.0,37.5004,37.6445,37.4701,37.5762,279500.0
2013-01-23 09:30:00,49.46,49.62,49.08,49.62,129400.0,37.5004,37.6217,37.2123,37.6217,129400.0
2013-01-23 10:00:00,49.61,49.68,49.22,49.22,98200.0,37.6142,37.6672,37.3185,37.3185,98200.0
2013-01-23 10:30:00,49.25,49.44,49.11,49.4,180200.0,37.3412,37.4853,37.2351,37.4549,180200.0
2013-01-23 11:00:00,49.4,49.41,49.06,49.07,66400.0,37.4549,37.4625,37.1971,37.2047,66400.0
2013-01-23 11:30:00,49.08,49.19,49.04,49.13,56800.0,37.2123,37.2957,37.182,37.2502,56800.0
2013-01-23 12:00:00,49.14,49.2,49.12,49.12,54900.0,37.2578,37.3033,37.2426,37.2426,54900.0
2013-01-23 12:30:00,49.12,49.31,49.12,49.31,38900.0,37.2426,37.3867,37.2426,37.3867,38900.0
2013-01-23 13:00:00,49.32,49.35,49.22,49.24,40100.0,37.3943,37.417,37.3185,37.3336,40100.0
2013-01-23 13:30:00,49.23,49.29,49.21,49.26,30500.0,37.326,37.3715,37.3109,37.3488,30500.0
2013-01-23 14:00:00,49.27,49.4,49.26,49.35,38500.0,37.3564,37.4549,37.3488,37.417,38500.0
2013-01-23 14:30:00,49.35,49.38,49.31,49.33,42400.0,37.417,37.4398,37.3867,37.4019,42400.0
2013-01-23 15:00:00,49.34,49.36,49.15,49.21,73500.0,37.4094,37.4246,37.2654,37.3109,73500.0
2013-01-23 15:30:00,49.21,49.3,49.16,49.29,161800.0,37.3109,37.3791,37.273,37.3715,161800.0
2013-01-24 09:30:00,49.31,50.01,49.31,50.01,152400.0,37.3867,37.9174,37.3867,37.9174,152400.0
2013-01-24 10:00:00,49.99,50.0,49.7,49.7,67600.0,37.9023,37.9098,37.6824,37.6824,67600.0
2013-01-24 10:30:00,49.73,50.1,49.72,50.02,103000.0,37.7051,37.9857,37.6976,37.925,103000.0
2013-01-24 11:00:00,50.01,50.09,49.82,49.94,94500.0,37.9174,37.9781,37.7734,37.8644,94500.0
2013-01-24 11:30:00,49.92,49.93,49.64,49.81,95100.0,37.8492,37.8568,37.6369,37.7658,95100.0
2013-01-24 12:00:00,49.81,49.89,49.54,49.55,92100.0,37.7658,37.8264,37.5611,37.5687,92100.0
2013-01-24 12:30:00,49.54,49.63,49.38,49.52,34500.0,37.5611,37.6293,37.4398,37.5459,34500.0
2013-01-24 13:00:00,49.52,49.63,49.5,49.57,39300.0,37.5459,37.6293,37.5308,37.5838,39300.0
2013-01-24 13:30:00,49.56,49.65,49.12,49.2,66800.0,37.5762,37.6445,37.2426,37.3033,66800.0
2013-01-24 14:00:00,49.22,49.37,49.19,49.3,69600.0,37.3185,37.4322,37.2957,37.3791,69600.0
2013-01-24 14:30:00,49.29,49.42,49.26,49.27,61300.0,37.3715,37.4701,37.3488,37.3564,61300.0
2013-01-24 15:00:00,49.28,49.56,49.25,49.52,54000.0,37.3639,37.5762,37.3412,37.5459,54000.0
2013-01-24 15:30:00,49.52,49.59,49.38,49.43,157100.0,37.5459,37.599,37.4398,37.4777,157100.0
2013-01-25 09:30:00,49.67,50.05,49.49,49.89,190900.0,37.6596,37.9478,37.5232,37.8264,190900.0
2013-01-25 10:00:00,49.85,50.06,49.77,49.77,140100.0,37.7961,37.9553,37.7355,37.7355,140100.0
2013-01-25 10:30:00,49.8,50.18,49.79,50.04,135700.0,37.7582,38.0463,37.7506,37.9402,135700.0
2013-01-25 11:00:00,50.03,50.2,49.89,50.08,71200.0,37.9326,38.0615,37.8264,37.9705,71200.0
2013-01-25 11:30:00,50.05,50.22,50.0,50.17,51900.0,37.9478,38.0767,37.9098,38.0387,51900.0
2013-01-25 12:00:00,50.15,50.4,50.15,50.24,58100.0,38.0236,38.2131,38.0236,38.0918,58100.0
2013-01-25 12:30:00,50.24,50.31,50.06,50.11,72900.0,38.0918,38.1449,37.9553,37.9933,72900.0
2013-01-25 13:00:00,50.12,50.25,50.06,50.22,77500.0,38.0008,38.0994,37.9553,38.0767,77500.0
2013-01-25 13:30:00,50.22,50.61,50.2,50.58,62800.0,38.0767,38.3723,38.0615,38.3496,62800.0
2013-01-25 14:00:00,50.59,50.94,50.55,50.77,111300.0,38.3572,38.6226,38.3269,38.4937,111300.0
2013-01-25 14:30:00,50.77,50.8,50.71,50.73,99000.0,38.4937,38.5164,38.4482,38.4633,99000.0
2013-01-25 15:00:00,50.73,50.78,50.45,50.78,203600.0,38.4633,38.5012,38.251,38.5012,203600.0
2013-01-25 15:30:00,50.74,50.83,50.55,50.6,354600.0,38.4709,38.5392,38.3269,38.3648,354600.0
2013-01-28 09:30:00,50.49,50.5,49.44,49.66,364900.0,38.2814,38.2889,37.4853,37.6521,364900.0
2013-01-28 10:00:00,49.64,49.7,49.31,49.54,140000.0,37.6369,37.6824,37.3867,37.5611,140000.0
2013-01-28 10:30:00,49.54,49.59,49.34,49.58,67300.0,37.5611,37.599,37.4094,37.5914,67300.0
2013-01-28 11:00:00,49.56,49.86,49.56,49.82,160400.0,37.5762,37.8037,37.5762,37.7734,160400.0
2013-01-28 11:30:00,49.83,50.4,49.83,50.22,202600.0,37.781,38.2131,37.781,38.0767,202600.0
2013-01-28 12:00:00,50.22,50.22,50.0,50.15,104500.0,38.0767,38.0767,37.9098,38.0236,104500.0
2013-01-28 12:30:00,50.16,50.16,49.46,49.48,240900.0,38.0312,38.0312,37.5004,37.5156,240900.0
2013-01-28 13:00:00,49.46,49.51,49.2,49.37,203000.0,37.5004,37.5383,37.3033,37.4322,203000.0
2013-01-28 13:30:00,49.34,49.44,49.14,49.18,128400.0,37.4094,37.4853,37.2578,37.2881,128400.0
2013-01-28 14:00:00,49.18,49.7,49.13,49.66,85200.0,37.2881,37.6824,37.2502,37.6521,85200.0
2013-01-28 14:30:00,49.65,49.7,49.56,49.64,68600.0,37.6445,37.6824,37.5762,37.6369,68600.0
2013-01-28 15:00:00,49.64,49.68,49.42,49.45,166400.0,37.6369,37.6672,37.4701,37.4928,166400.0
2013-01-28 15:30:00,49.44,49.75,49.41,49.56,485100.0,37.4853,37.7203,37.4625,37.5762,485100.0
2013-01-29 09:30:00,50.0,50.07,49.49,50.06,226900.0,37.9098,37.9629,37.5232,37.9553,226900.0
2013-01-29 10:00:00,50.05,50.07,49.42,49.95,285800.0,37.9478,37.9629,37.4701,37.8719,285800.0
2013-01-29 10:30:00,49.94,50.12,49.86,50.0,182500.0,37.8644,38.0008,37.8037,37.9098,182500.0
2013-01-29 11:00:00,50.0,50.6,49.96,50.59,205500.0,37.9098,38.3648,37.8795,38.3572,205500.0
2013-01-29 11:30:00,50.6,50.62,50.29,50.33,100100.0,38.3648,38.3799,38.1297,38.1601,100100.0
2013-01-29 12:00:00,50.33,50.33,50.16,50.2,93900.0,38.1601,38.1601,38.0312,38.0615,93900.0
2013-01-29 12:30:00,50.19,50.4,50.13,50.35,73300.0,38.0539,38.2131,38.0084,38.1752,73300.0
2013-01-29 13:00:00,50.35,50.38,50.1,50.13,60700.0,38.1752,38.198,37.9857,38.0084,60700.0
2013-01-29 13:30:00,50.14,50.23,50.06,50.08,79500.0,38.016,38.0842,37.9553,37.9705,79500.0
2013-01-29 14:00:00,50.07,50.25,50.05,50.24,67500.0,37.9629,38.0994,37.9478,38.0918,67500.0
2013-01-29 14:30:00,50.2,50.39,50.16,50.39,86000.0,38.0615,38.2055,38.0312,38.2055,86000.0
2013-01-29 15:00:00,50.38,50.63,50.35,50.62,115600.0,38.198,38.3875,38.1752,38.3799,115600.0
2013-01-29 15:30:00,50.62,50.77,50.6,50.69,256200.0,38.3799,38.4937,38.3648,38.433,256200.0
2013-01-30 09:30:00,50.6,50.69,50.19,50.22,115300.0,38.3648,38.433,38.0539,38.0767,115300.0
2013-01-30 10:00:00,50.18,50.4,50.05,50.39,88600.0,38.0463,38.2131,37.9478,38.2055,88600.0
2013-01-30 10:30:00,50.36,50.5,50.16,50.47,55400.0,38.1828,38.2889,38.0312,38.2662,55400.0
2013-01-30 11:00:00,50.46,50.65,50.38,50.54,63300.0,38.2586,38.4027,38.198,38.3193,63300.0
2013-01-30 11:30:00,50.57,50.83,50.53,50.6,75600.0,38.342,38.5392,38.3117,38.3648,75600.0
2013-01-30 12:00:00,50.54,50.69,50.53,50.56,50200.0,38.3193,38.433,38.3117,38.3344,50200.0
2013-01-30 12:30:00,50.56,50.78,50.56,50.78,30000.0,38.3344,38.5012,38.3344,38.5012,30000.0
2013-01-30 13:00:00,50.77,50.8,50.59,50.79,28400.0,38.4937,38.5164,38.3572,38.5088,28400.0
2013-01-30 13:30:00,50.76,50.76,50.56,50.63,37300.0,38.4861,38.4861,38.3344,38.3875,37300.0
2013-01-30 14:00:00,50.67,50.8,50.53,50.71,76700.0,38.4178,38.5164,38.3117,38.4482,76700.0
2013-01-30 14:30:00,50.7,50.72,50.38,50.53,52600.0,38.4406,38.4558,38.198,38.3117,52600.0
2013-01-30 15:00:00,50.55,50.72,50.45,50.49,92500.0,38.3269,38.4558,38.251,38.2814,92500.0
2013-01-30 15:30:00,50.46,50.63,50.45,50.56,184100.0,38.2586,38.3875,38.251,38.3344,184100.0
2013-01-31 09:30:00,50.31,50.9,50.16,50.61,155100.0,38.1449,38.5922,38.0312,38.3723,155100.0
2013-01-31 10:00:00,50.58,50.58,49.85,49.87,135900.0,38.3496,38.3496,37.7961,37.8113,135900.0
2013-01-31 10:30:00,49.85,50.01,49.57,49.57,123200.0,37.7961,37.9174,37.5838,37.5838,123200.0
2013-01-31 11:00:00,49.58,49.65,49.42,49.43,101600.0,37.5914,37.6445,37.4701,37.4777,101600.0
2013-01-31 11:30:00,49.42,49.57,49.26,49.29,132700.0,37.4701,37.5838,37.3488,37.3715,132700.0
2013-01-31 12:00:00,49.3,49.64,49.26,49.54,117900.0,37.3791,37.6369,37.3488,37.5611,117900.0
2013-01-31 12:30:00,49.54,49.65,49.44,49.63,71900.0,37.5611,37.6445,37.4853,37.6293,71900.0
2013-01-31 13:00:00,49.65,49.96,49.62,49.86,131200.0,37.6445,37.8795,37.6217,37.8037,131200.0
2013-01-31 13:30:00,49.87,49.98,49.82,49.86,48900.0,37.8113,37.8947,37.7734,37.8037,48900.0
2013-01-31 14:00:00,49.86,49.97,49.82,49.83,64500.0,37.8037,37.8871,37.7734,37.781,64500.0
2013-01-31 14:30:00,49.84,49.85,49.78,49.78,70600.0,37.7885,37.7961,37.743,37.743,70600.0
2013-01-31 15:00:00,49.78,49.88,49.62,49.81,114200.0,37.743,37.8189,37.6217,37.7658,114200.0
2013-01-31 15:30:00,49.79,50.04,49.74,49.99,305400.0,37.7506,37.9402,37.7127,37.9023,305400.0
2013-02-01 09:30:00,50.34,50.58,50.18,50.25,134600.0,38.1676,38.3496,38.0463,38.0994,134600.0
2013-02-01 10:00:00,50.26,50.62,50.0,50.11,247400.0,38.107,38.3799,37.9098,37.9933,247400.0
2013-02-01 10:30:00,50.12,50.49,50.11,50.28,136000.0,38.0008,38.2814,37.9933,38.1221,136000.0
2013-02-01 11:00:00,50.28,50.47,50.08,50.35,129000.0,38.1221,38.2662,37.9705,38.1752,129000.0
2013-02-01 11:30:00,50.34,51.16,50.28,51.13,160900.0,38.1676,38.7894,38.1221,38.7666,160900.0
2013-02-01 12:00:00,51.13,51.13,50.69,50.75,104000.0,38.7666,38.7666,38.433,38.4785,104000.0
2013-02-01 12:30:00,50.76,51.0,50.65,50.98,156100.0,38.4861,38.668,38.4027,38.6529,156100.0
2013-02-01 13:00:00,51.0,51.04,50.85,51.02,119000.0,38.668,38.6984,38.5543,38.6832,119000.0
2013-02-01 13:30:00,51.0,51.15,50.93,51.06,128700.0,38.668,38.7818,38.615,38.7135,128700.0
2013-02-01 14:00:00,51.06,51.25,50.97,51.19,128100.0,38.7135,38.8576,38.6453,38.8121,128100.0
2013-02-01 14:30:00,51.21,51.23,51.04,51.11,86600.0,38.8273,38.8424,38.6984,38.7514,86600.0
2013-02-01 15:00:00,51.13,51.39,51.12,51.14,150300.0,38.7666,38.9637,38.759,38.7742,150300.0
2013-02-01 15:30:00,51.14,51.22,51.02,51.05,379400.0,38.7742,38.8348,38.6832,38.706,379400.0
2013-02-04 09:30:00,50.75,50.75,50.17,50.58,231400.0,38.4785,38.4785,38.0387,38.3496,231400.0
2013-02-04 10:00:00,50.57,50.84,50.42,50.78,103800.0,38.342,38.5467,38.2283,38.5012,103800.0
2013-02-04 10:30:00,50.76,50.83,50.6,50.67,82300.0,38.4861,38.5392,38.3648,38.4178,82300.0
2013-02-04 11:00:00,50.66,50.76,50.39,50.41,81300.0,38.4103,38.4861,38.2055,38.2207,81300.0
2013-02-04 11:30:00,50.41,50.42,50.19,50.24,104400.0,38.2207,38.2283,38.0539,38.0918,104400.0
2013-02-04 12:00:00,50.24,50.36,50.22,50.36,188100.0,38.0918,38.1828,38.0767,38.1828,188100.0
2013-02-04 12:30:00,50.37,50.42,50.25,50.41,128400.0,38.1904,38.2283,38.0994,38.2207,128400.0
2013-02-04 13:00:00,50.37,50.45,50.22,50.27,71700.0,38.1904,38.251,38.0767,38.1146,71700.0
2013-02-04 13:30:00,50.26,50.31,50.19,50.24,88200.0,38.107,38.1449,38.0539,38.0918,88200.0
2013-02-04 14:00:00,50.26,50.4,50.22,50.33,77100.0,38.107,38.2131,38.0767,38.1601,77100.0
2013-02-04 14:30:00,50.33,50.4,50.21,50.36,119100.0,38.1601,38.2131,38.0691,38.1828,119100.0
2013-02-04 15:00:00,50.35,50.41,50.15,50.26,120800.0,38.1752,38.2207,38.0236,38.107,120800.0
2013-02-04 15:30:00,50.25,50.26,50.05,50.19,256200.0,38.0994,38.107,37.9478,38.0539,256200.0
2013-02-05 09:30:00,50.5,50.53,50.04,50.39,107500.0,38.2889,38.3117,37.9402,38.2055,107500.0
2013-02-05 10:00:00,50.4,50.77,50.36,50.73,74000.0,38.2131,38.4937,38.1828,38.4633,74000.0
2013-02-05 10:30:00,50.75,51.1,50.7,50.97,181400.0,38.4785,38.7439,38.4406,38.6453,181400.0
2013-02-05 11:00:00,50.96,51.12,50.82,51.12,85200.0,38.6377,38.759,38.5316,38.759,85200.0
2013-02-05 11:30:00,51.11,51.48,51.1,51.35,209400.0,38.7514,39.032,38.7439,38.9334,209400.0
2013-02-05 12:00:00,51.34,51.5,50.99,50.99,87600.0,38.9258,39.0471,38.6605,38.6605,87600.0
2013-02-05 12:30:00,50.98,51.15,50.77,50.78,249400.0,38.6529,38.7818,38.4937,38.5012,249400.0
2013-02-05 13:00:00,50.78,51.14,50.76,51.13,96700.0,38.5012,38.7742,38.4861,38.7666,96700.0
2013-02-05 13:30:00,51.13,51.28,51.11,51.15,102300.0,38.7666,38.8803,38.7514,38.7818,102300.0
2013-02-05 14:00:00,51.15,51.3,51.12,51.17,64300.0,38.7818,38.8955,38.759,38.7969,64300.0
2013-02-05 14:30:00,51.18,51.34,51.16,51.22,92800.0,38.8045,38.9258,38.7894,38.8348,92800.0
2013-02-05 15:00:00,51.22,51.26,50.99,51.03,143200.0,38.8348,38.8652,38.6605,38.6908,143200.0
2013-02-05 15:30:00,51.02,51.15,50.81,50.89,299500.0,38.6832,38.7818,38.524,38.5846,299500.0
2013-02-06 09:30:00,50.75,51.44,50.53,51.39,147300.0,38.4785,39.0017,38.3117,38.9637,147300.0
2013-02-06 10:00:00,51.38,51.41,50.98,51.01,249400.0,38.9562,38.9789,38.6529,38.6756,249400.0
2013-02-06 10:30:00,50.98,51.16,50.85,50.89,78200.0,38.6529,38.7894,38.5543,38.5846,78200.0
2013-02-06 11:00:00,50.91,51.47,50.89,51.43,97900.0,38.5998,39.0244,38.5846,38.9941,97900.0
2013-02-06 11:30:00,51.43,51.51,51.2,51.31,89800.0,38.9941,39.0547,38.8197,38.9031,89800.0
2013-02-06 12:00:00,51.31,51.57,51.22,51.55,82800.0,38.9031,39.1002,38.8348,39.0851,82800.0
2013-02-06 12:30:00,51.56,51.74,51.47,51.47,151500.0,39.0926,39.2291,39.0244,39.0244,151500.0
2013-02-06 13:00:00,51.46,51.48,50.87,50.89,184300.0,39.0168,39.032,38.5695,38.5846,184300.0
2013-02-06 13:30:00,50.89,50.96,50.81,50.91,91900.0,38.5846,38.6377,38.524,38.5998,91900.0
2013-02-06 14:00:00,50.89,50.99,50.85,50.88,118200.0,38.5846,38.6605,38.5543,38.5771,118200.0
2013-02-06 14:30:00,50.87,51.08,50.83,51.03,237100.0,38.5695,38.7287,38.5392,38.6908,237100.0
2013-02-06 15:00:00,51.06,51.29,50.78,50.87,212900.0,38.7135,38.8879,38.5012,38.5695,212900.0
2013-02-06 15:30:00,50.87,50.97,50.58,50.92,376200.0,38.5695,38.6453,38.3496,38.6074,376200.0
2013-02-07 09:30:00,50.65,51.15,50.57,50.73,241900.0,38.4027,38.7818,38.342,38.4633,241900.0
2013-02-07 10:00:00,50.73,51.14,50.46,50.48,307200.0,38.4633,38.7742,38.2586,38.2738,307200.0
2013-02-07 10:30:00,50.46,50.75,50.43,50.49,198400.0,38.2586,38.4785,38.2359,38.2814,198400.0
2013-02-07 11:00:00,50.5,50.61,50.37,50.43,136500.0,38.2889,38.3723,38.1904,38.2359,136500.0
2013-02-07 11:30:00,50.45,50.45,50.14,50.28,145300.0,38.251,38.251,38.016,38.1221,145300.0
2013-02-07 12:00:00,50.27,50.57,50.23,50.54,133800.0,38.1146,38.342,38.0842,38.3193,133800.0
2013-02-07 12:30:00,50.54,50.77,50.45,50.57,76400.0,38.3193,38.4937,38.251,38.342,76400.0
2013-02-07 13:00:00,50.58,50.92,50.47,50.88,124900.0,38.3496,38.6074,38.2662,38.5771,124900.0
2013-02-07 13:30:00,50.89,51.21,50.81,51.14,105100.0,38.5846,38.8273,38.524,38.7742,105100.0
2013-02-07 14:00:00,51.15,51.16,50.89,51.03,71700.0,38.7818,38.7894,38.5846,38.6908,71700.0
2013-02-07 14:30:00,51.04,51.19,50.91,51.11,115600.0,38.6984,38.8121,38.5998,38.7514,115600.0
2013-02-07 15:00:00,51.11,51.32,51.04,51.28,120300.0,38.7514,38.9107,38.6984,38.8803,120300.0
2013-02-07 15:30:00,51.28,51.32,51.03,51.04,284300.0,38.8803,38.9107,38.6908,38.6984,284300.0
2013-02-08 09:30:00,51.01,51.44,50.98,51.21,129300.0,38.6756,39.0017,38.6529,38.8273,129300.0
2013-02-08 10:00:00,51.22,51.44,51.09,51.42,115000.0,38.8348,39.0017,38.7363,38.9865,115000.0
2013-02-08 10:30:00,51.43,51.47,51.14,51.19,92800.0,38.9941,39.0244,38.7742,38.8121,92800.0
2013-02-08 11:00:00,51.18,51.23,51.16,51.16,55900.0,38.8045,38.8424,38.7894,38.7894,55900.0
2013-02-08 11:30:00,51.16,51.23,51.05,51.11,57800.0,38.7894,38.8424,38.706,38.7514,57800.0
2013-02-08 12:00:00,51.11,51.15,50.78,50.78,63500.0,38.7514,38.7818,38.5012,38.5012,63500.0
2013-02-08 12:30:00,50.78,50.87,50.68,50.71,84100.0,38.5012,38.5695,38.4254,38.4482,84100.0
2013-02-08 13:00:00,50.71,50.77,50.5,50.51,85400.0,38.4482,38.4937,38.2889,38.2965,85400.0
2013-02-08 13:30:00,50.51,50.68,50.45,50.66,74900.0,38.2965,38.4254,38.251,38.4103,74900.0
2013-02-08 14:00:00,50.66,50.86,50.59,50.63,86100.0,38.4103,38.5619,38.3572,38.3875,86100.0
2013-02-08 14:30:00,50.63,50.71,50.57,50.59,81300.0,38.3875,38.4482,38.342,38.3572,81300.0
2013-02-08 15:00:00,50.6,50.82,50.59,50.8,117100.0,38.3648,38.5316,38.3572,38.5164,117100.0
2013-02-08 15:30:00,50.8,50.8,50.56,50.62,371300.0,38.5164,38.5164,38.3344,38.3799,371300.0
2013-02-11 09:30:00,50.41,50.79,49.84,50.43,140400.0,38.2207,38.5088,37.7885,38.2359,140400.0
2013-02-11 10:00:00,50.43,50.55,49.95,50.03,86900.0,38.2359,38.3269,37.8719,37.9326,86900.0
2013-02-11 10:30:00,50.03,50.17,49.96,50.16,51600.0,37.9326,38.0387,37.8795,38.0312,51600.0
2013-02-11 11:00:00,50.18,50.25,50.08,50.08,30600.0,38.0463,38.0994,37.9705,37.9705,30600.0
2013-02-11 11:30:00,50.08,50.19,50.03,50.1,31900.0,37.9705,38.0539,37.9326,37.9857,31900.0
2013-02-11 12:00:00,50.1,50.1,49.89,49.9,45900.0,37.9857,37.9857,37.8264,37.834,45900.0
2013-02-11 12:30:00,49.9,50.02,49.8,50.0,60200.0,37.834,37.925,37.7582,37.9098,60200.0
2013-02-11 13:00:00,50.0,50.07,49.8,49.91,29300.0,37.9098,37.9629,37.7582,37.8416,29300.0
2013-02-11 13:30:00,49.92,50.02,49.88,49.97,43400.0,37.8492,37.925,37.8189,37.8871,43400.0
2013-02-11 14:00:00,49.96,49.96,49.84,49.9,67100.0,37.8795,37.8795,37.7885,37.834,67100.0
2013-02-11 14:30:00,49.9,49.96,49.83,49.9,77900.0,37.834,37.8795,37.781,37.834,77900.0
2013-02-11 15:00:00,49.89,50.01,49.88,49.93,92300.0,37.8264,37.9174,37.8189,37.8568,92300.0
2013-02-11 15:30:00,49.94,50.02,49.9,49.93,323000.0,37.8644,37.925,37.834,37.8568,323000.0
2013-02-12 09:30:00,50.11,51.02,50.11,50.4,146100.0,37.9933,38.6832,37.9933,38.2131,146100.0
2013-02-12 10:00:00,50.38,50.5,50.28,50.38,96500.0,38.198,38.2889,38.1221,38.198,96500.0
2013-02-12 10:30:00,50.38,50.67,50.36,50.54,62800.0,38.198,38.4178,38.1828,38.3193,62800.0
2013-02-12 11:00:00,50.55,50.84,50.51,50.77,117600.0,38.3269,38.5467,38.2965,38.4937,117600.0
2013-02-12 11:30:00,50.77,50.89,50.65,50.85,194400.0,38.4937,38.5846,38.4027,38.5543,194400.0
2013-02-12 12:00:00,50.86,51.33,50.85,51.3,195000.0,38.5619,38.9183,38.5543,38.8955,195000.0
2013-02-12 12:30:00,51.3,51.63,51.2,51.54,171400.0,38.8955,39.1457,38.8197,39.0775,171400.0
2013-02-12 13:00:00,51.55,51.57,51.27,51.28,69000.0,39.0851,39.1002,38.8728,38.8803,69000.0
2013-02-12 13:30:00,51.29,51.34,51.06,51.1,95500.0,38.8879,38.9258,38.7135,38.7439,95500.0
2013-02-12 14:00:00,51.11,51.35,50.77,51.34,278600.0,38.7514,38.9334,38.4937,38.9258,278600.0
2013-02-12 14:30:00,51.34,51.39,50.83,50.85,89900.0,38.9258,38.9637,38.5392,38.5543,89900.0
2013-02-12 15:00:00,50.85,51.16,50.84,51.14,183000.0,38.5543,38.7894,38.5467,38.7742,183000.0
2013-02-12 15:30:00,51.15,51.15,50.85,50.9,385100.0,38.7818,38.7818,38.5543,38.5922,385100.0
2013-02-13 09:30:00,50.91,51.23,50.69,51.12,91900.0,38.5998,38.8424,38.433,38.759,91900.0
2013-02-13 10:00:00,51.11,51.19,50.89,50.89,87100.0,38.7514,38.8121,38.5846,38.5846,87100.0
2013-02-13 10:30:00,50.91,50.95,50.54,50.75,70100.0,38.5998,38.6301,38.3193,38.4785,70100.0
2013-02-13 11:00:00,50.74,50.74,50.47,50.48,51100.0,38.4709,38.4709,38.2662,38.2738,51100.0
2013-02-13 11:30:00,50.49,50.63,50.45,50.52,56300.0,38.2814,38.3875,38.251,38.3041,56300.0
2013-02-13 12:00:00,50.53,50.66,50.47,50.6,52700.0,38.3117,38.4103,38.2662,38.3648,52700.0
2013-02-13 12:30:00,50.6,50.7,50.51,50.7,82600.0,38.3648,38.4406,38.2965,38.4406,82600.0
2013-02-13 13:00:00,50.69,50.9,50.66,50.89,71500.0,38.433,38.5922,38.4103,38.5846,71500.0
2013-02-13 13:30:00,50.87,50.95,50.8,50.83,48300.0,38.5695,38.6301,38.5164,38.5392,48300.0
2013-02-13 14:00:00,50.85,50.88,50.73,50.8,63300.0,38.5543,38.5771,38.4633,38.5164,63300.0
2013-02-13 14:30:00,50.8,50.81,50.65,50.7,57400.0,38.5164,38.524,38.4027,38.4406,57400.0
2013-02-13 15:00:00,50.69,50.7,50.53,50.63,57600.0,38.433,38.4406,38.3117,38.3875,57600.0
2013-02-13 15:30:00,50.64,50.72,50.47,50.59,189700.0,38.3951,38.4558,38.2662,38.3572,189700.0
2013-02-14 09:30:00,50.46,50.68,50.0,50.16,100600.0,38.2586,38.4254,37.9098,38.0312,100600.0
2013-02-14 10:00:00,50.15,50.39,50.01,50.34,118600.0,38.0236,38.2055,37.9174,38.1676,118600.0
2013-02-14 10:30:00,50.34,50.75,50.14,50.64,77500.0,38.1676,38.4785,38.016,38.3951,77500.0
2013-02-14 11:00:00,50.64,50.79,50.52,50.76,118600.0,38.3951,38.5088,38.3041,38.4861,118600.0
2013-02-14 11:30:00,50.77,51.0,50.77,50.92,86300.0,38.4937,38.668,38.4937,38.6074,86300.0
2013-02-14 12:00:00,50.91,51.05,50.91,50.96,40100.0,38.5998,38.706,38.5998,38.6377,40100.0
2013-02-14 12:30:00,50.94,51.0,50.82,50.98,66000.0,38.6226,38.668,38.5316,38.6529,66000.0
2013-02-14 13:00:00,51.0,51.16,50.97,50.99,53700.0,38.668,38.7894,38.6453,38.6605,53700.0
2013-02-14 13:30:00,51.01,51.07,50.96,51.01,30200.0,38.6756,38.7211,38.6377,38.6756,30200.0
2013-02-14 14:00:00,51.01,51.16,50.98,51.11,31500.0,38.6756,38.7894,38.6529,38.7514,31500.0
2013-02-14 14:30:00,51.1,51.16,50.99,51.1,37900.0,38.7439,38.7894,38.6605,38.7439,37900.0
2013-02-14 15:00:00,51.1,51.38,51.07,51.36,199200.0,38.7439,38.9562,38.7211,38.941,199200.0
2013-02-14 15:30:00,51.36,51.45,51.21,51.28,340500.0,38.941,39.0092,38.8273,38.8803,340500.0
2013-02-15 09:30:00,51.35,51.84,51.04,51.75,274900.0,38.9334,39.3049,38.6984,39.2367,274900.0
2013-02-15 10:00:00,51.75,51.81,51.34,51.53,108600.0,39.2367,39.2822,38.9258,39.0699,108600.0
2013-02-15 10:30:00,51.52,51.72,51.46,51.69,68800.0,39.0623,39.2139,39.0168,39.1912,68800.0
2013-02-15 11:00:00,51.7,51.82,51.66,51.72,93500.0,39.1988,39.2898,39.1685,39.2139,93500.0
2013-02-15 11:30:00,51.71,51.91,51.67,51.9,68200.0,39.2064,39.358,39.176,39.3504,68200.0
2013-02-15 12:00:00,51.91,51.91,51.65,51.78,104700.0,39.358,39.358,39.1609,39.2594,104700.0
2013-02-15 12:30:00,51.78,51.81,51.73,51.76,33000.0,39.2594,39.2822,39.2215,39.2443,33000.0
2013-02-15 13:00:00,51.76,51.91,51.76,51.91,73700.0,39.2443,39.358,39.2443,39.358,73700.0
2013-02-15 13:30:00,51.91,52.19,51.88,52.12,112300.0,39.358,39.5703,39.3353,39.5172,112300.0
2013-02-15 14:00:00,52.1,52.13,50.35,50.36,419400.0,39.5021,39.5248,38.1752,38.1828,419400.0
2013-02-15 14:30:00,50.37,51.15,50.26,50.81,413300.0,38.1904,38.7818,38.107,38.524,413300.0
2013-02-15 15:00:00,50.82,51.03,50.48,51.03,174500.0,38.5316,38.6908,38.2738,38.6908,174500.0
2013-02-15 15:30:00,51.02,51.16,50.88,50.96,268100.0,38.6832,38.7894,38.5771,38.6377,268100.0
2013-02-19 09:30:00,51.31,51.65,51.0,51.48,315300.0,38.9031,39.1609,38.668,39.032,315300.0
2013-02-19 10:00:00,51.49,51.53,51.19,51.21,174300.0,39.0396,39.0699,38.8121,38.8273,174300.0
2013-02-19 10:30:00,51.22,51.26,50.88,50.93,232400.0,38.8348,38.8652,38.5771,38.615,232400.0
2013-02-19 11:00:00,50.93,50.96,50.76,50.88,126600.0,38.615,38.6377,38.4861,38.5771,126600.0
2013-02-19 11:30:00,50.89,51.37,50.78,51.36,141800.0,38.5846,38.9486,38.5012,38.941,141800.0
2013-02-19 12:00:00,51.36,51.44,51.04,51.06,112200.0,38.941,39.0017,38.6984,38.7135,112200.0
2013-02-19 12:30:00,51.07,51.4,51.05,51.38,69800.0,38.7211,38.9713,38.706,38.9562,69800.0
2013-02-19 13:00:00,51.4,51.78,51.4,51.74,139400.0,38.9713,39.2594,38.9713,39.2291,139400.0
2013-02-19 13:30:00,51.72,51.77,51.57,51.72,67000.0,39.2139,39.2519,39.1002,39.2139,67000.0
2013-02-19 14:00:00,51.72,51.92,51.69,51.79,63300.0,39.2139,39.3656,39.1912,39.267,63300.0
2013-02-19 14:30:00,51.78,51.97,51.76,51.82,66400.0,39.2594,39.4035,39.2443,39.2898,66400.0
2013-02-19 15:00:00,51.81,51.89,51.76,51.88,157500.0,39.2822,39.3428,39.2443,39.3353,157500.0
2013-02-19 15:30:00,51.87,52.08,51.84,52.07,237300.0,39.3277,39.4869,39.3049,39.4793,237300.0
2013-02-20 09:30:00,52.2,52.44,51.4,51.61,238300.0,39.5779,39.7598,38.9713,39.1305,238300.0
2013-02-20 10:00:00,51.59,51.97,51.58,51.97,76900.0,39.1154,39.4035,39.1078,39.4035,76900.0
2013-02-20 10:30:00,51.95,51.98,51.59,51.6,236100.0,39.3883,39.4111,39.1154,39.123,236100.0
2013-02-20 11:00:00,51.58,51.9,51.51,51.76,129400.0,39.1078,39.3504,39.0547,39.2443,129400.0
2013-02-20 11:30:00,51.77,51.88,51.53,51.82,68700.0,39.2519,39.3353,39.0699,39.2898,68700.0
2013-02-20 12:00:00,51.81,51.93,51.61,51.62,150400.0,39.2822,39.3732,39.1305,39.1381,150400.0
2013-02-20 12:30:00,51.61,51.97,51.55,51.93,99200.0,39.1305,39.4035,39.0851,39.3732,99200.0
2013-02-20 13:00:00,51.91,51.93,51.62,51.68,82900.0,39.358,39.3732,39.1381,39.1836,82900.0
2013-02-20 13:30:00,51.67,51.71,51.15,51.18,188400.0,39.176,39.2064,38.7818,38.8045,188400.0
2013-02-20 14:00:00,51.17,51.47,51.03,51.37,249400.0,38.7969,39.0244,38.6908,38.9486,249400.0
2013-02-20 14:30:00,51.34,51.45,51.01,51.03,182800.0,38.9258,39.0092,38.6756,38.6908,182800.0
2013-02-20 15:00:00,51.03,51.09,50.58,50.79,209700.0,38.6908,38.7363,38.3496,38.5088,209700.0
2013-02-20 15:30:00,50.79,51.08,50.68,50.83,588300.0,38.5088,38.7287,38.4254,38.5392,588300.0
2013-02-21 09:30:00,50.6,50.68,49.6,49.6,467900.0,38.3648,38.4254,37.6066,37.6066,467900.0
2013-02-21 10:00:00,49.6,50.34,49.47,50.21,271000.0,37.6066,38.1676,37.508,38.0691,271000.0
2013-02-21 10:30:00,50.2,50.29,49.74,49.97,104500.0,38.0615,38.1297,37.7127,37.8871,104500.0
2013-02-21 11:00:00,49.98,50.09,49.75,49.88,138600.0,37.8947,37.9781,37.7203,37.8189,138600.0
2013-02-21 11:30:00,49.89,49.89,49.36,49.55,194000.0,37.8264,37.8264,37.4246,37.5687,194000.0
2013-02-21 12:00:00,49.55,49.65,48.93,49.09,284000.0,37.5687,37.6445,37.0986,37.2199,284000.0
2013-02-21 12:30:00,49.11,49.2,48.72,48.76,183200.0,37.2351,37.3033,36.9394,36.9697,183200.0
2013-02-21 13:00:00,48.75,48.85,48.37,48.66,170800.0,36.9621,37.0379,36.674,36.8939,170800.0
2013-02-21 13:30:00,48.68,48.85,48.4,48.41,241300.0,36.909,37.0379,36.6967,36.7043,241300.0
2013-02-21 14:00:00,48.41,48.53,47.91,48.01,277300.0,36.7043,36.7953,36.3252,36.401,277300.0
2013-02-21 14:30:00,48.02,48.44,48.0,48.38,233600.0,36.4086,36.7271,36.3935,36.6816,233600.0
2013-02-21 15:00:00,48.39,49.5,48.38,49.47,488400.0,36.6892,37.5308,36.6816,37.508,488400.0
2013-02-21 15:30:00,49.46,49.5,48.96,49.03,644200.0,37.5004,37.5308,37.1213,37.1744,644200.0
2013-02-22 09:30:00,48.22,48.85,46.68,46.75,2205900.0,36.5603,37.0379,35.3926,35.4457,2205900.0
2013-02-22 10:00:00,46.8,47.1,45.4,45.47,1635500.0,35.4836,35.7111,34.4221,34.4752,1635500.0
2013-02-22 10:30:00,45.47,45.67,45.0,45.24,1512000.0,34.4752,34.6269,34.1189,34.3008,1512000.0
2013-02-22 11:00:00,45.24,46.16,45.21,46.02,1124700.0,34.3008,34.9984,34.2781,34.8922,1124700.0
2013-02-22 11:30:00,46.03,46.15,45.59,45.77,371100.0,34.8998,34.9908,34.5662,34.7027,371100.0
2013-02-22 12:00:00,45.78,45.8,45.15,45.36,475100.0,34.7103,34.7254,34.2326,34.3918,475100.0
2013-02-22 12:30:00,45.37,45.56,45.13,45.48,450900.0,34.3994,34.5435,34.2174,34.4828,450900.0
2013-02-22 13:00:00,45.48,45.61,45.12,45.3,454600.0,34.4828,34.5814,34.2098,34.3463,454600.0
2013-02-22 13:30:00,45.29,45.9,45.25,45.78,465500.0,34.3387,34.8012,34.3084,34.7103,465500.0
2013-02-22 14:00:00,45.79,46.66,45.74,46.55,571700.0,34.7178,35.3775,34.6799,35.2941,571700.0
2013-02-22 14:30:00,46.54,46.6,46.03,46.25,377500.0,35.2865,35.332,34.8998,35.0666,377500.0
2013-02-22 15:00:00,46.25,46.56,46.1,46.35,381800.0,35.0666,35.3017,34.9529,35.1424,381800.0
2013-02-22 15:30:00,46.35,47.0,45.98,46.83,1365300.0,35.1424,35.6353,34.8619,35.5064,1365300.0
2013-02-25 09:30:00,47.16,47.17,46.5,46.55,502500.0,35.7566,35.7642,35.2562,35.2941,502500.0
2013-02-25 10:00:00,46.54,46.8,46.34,46.38,365700.0,35.2865,35.4836,35.1348,35.1652,365700.0
2013-02-25 10:30:00,46.36,46.43,46.15,46.29,395800.0,35.15,35.2031,34.9908,35.0969,395800.0
2013-02-25 11:00:00,46.29,46.3,45.89,46.13,320800.0,35.0969,35.1045,34.7937,34.9756,320800.0
2013-02-25 11:30:00,46.11,46.19,45.73,45.78,265300.0,34.9605,35.0211,34.6723,34.7103,265300.0
2013-02-25 12:00:00,45.78,45.93,45.72,45.89,230600.0,34.7103,34.824,34.6648,34.7937,230600.0
2013-02-25 12:30:00,45.88,45.91,45.71,45.86,167400.0,34.7861,34.8088,34.6572,34.7709,167400.0
2013-02-25 13:00:00,45.87,45.92,45.71,45.85,112600.0,34.7785,34.8164,34.6572,34.7633,112600.0
2013-02-25 13:30:00,45.85,46.17,45.83,45.91,259800.0,34.7633,35.006,34.7482,34.8088,259800.0
2013-02-25 14:00:00,45.91,45.99,45.58,45.73,199700.0,34.8088,34.8695,34.5586,34.6723,199700.0
2013-02-25 14:30:00,45.72,45.87,45.49,45.62,142100.0,34.6648,34.7785,34.4904,34.5889,142100.0
2013-02-25 15:00:00,45.65,45.89,45.46,45.53,157400.0,34.6117,34.7937,34.4676,34.5207,157400.0
2013-02-25 15:30:00,45.54,45.57,45.12,45.18,660700.0,34.5283,34.551,34.2098,34.2553,660700.0
2013-02-26 09:30:00,45.24,45.9,45.17,45.3,244900.0,34.3008,34.8012,34.2478,34.3463,244900.0
2013-02-26 10:00:00,45.3,45.54,45.11,45.14,208400.0,34.3463,34.5283,34.2023,34.225,208400.0
2013-02-26 10:30:00,45.11,45.12,44.69,44.93,399200.0,34.2023,34.2098,33.8838,34.0658,399200.0
2013-02-26 11:00:00,44.94,44.94,44.39,44.64,233100.0,34.0734,34.0734,33.6564,33.8459,233100.0
2013-02-26 11:30:00,44.65,44.83,44.43,44.48,118800.0,33.8535,33.99,33.6867,33.7246,118800.0
2013-02-26 12:00:00,44.48,44.59,44.35,44.55,135500.0,33.7246,33.808,33.626,33.7777,135500.0
2013-02-26 12:30:00,44.56,44.9,44.54,44.75,143200.0,33.7853,34.043,33.7701,33.9293,143200.0
2013-02-26 13:00:00,44.75,44.97,44.69,44.85,122200.0,33.9293,34.0961,33.8838,34.0051,122200.0
2013-02-26 13:30:00,44.87,45.09,44.84,45.04,96500.0,34.0203,34.1871,33.9976,34.1492,96500.0
2013-02-26 14:00:00,45.03,45.31,44.94,45.27,137900.0,34.1416,34.3539,34.0734,34.3236,137900.0
2013-02-26 14:30:00,45.26,45.53,45.11,45.48,164200.0,34.316,34.5207,34.2023,34.4828,164200.0
2013-02-26 15:00:00,45.47,45.59,45.32,45.46,201900.0,34.4752,34.5662,34.3615,34.4676,201900.0
2013-02-26 15:30:00,45.46,45.49,45.22,45.47,338200.0,34.4676,34.4904,34.2857,34.4752,338200.0
2013-02-27 09:30:00,45.64,46.18,45.46,45.58,164300.0,34.6041,35.0135,34.4676,34.5586,164300.0
2013-02-27 10:00:00,45.59,45.86,45.32,45.75,240200.0,34.5662,34.7709,34.3615,34.6875,240200.0
2013-02-27 10:30:00,45.75,45.98,45.71,45.71,134800.0,34.6875,34.8619,34.6572,34.6572,134800.0
2013-02-27 11:00:00,45.7,45.95,45.7,45.76,94900.0,34.6496,34.8392,34.6496,34.6951,94900.0
2013-02-27 11:30:00,45.76,45.92,45.73,45.83,47700.0,34.6951,34.8164,34.6723,34.7482,47700.0
2013-02-27 12:00:00,45.82,46.23,45.81,46.21,116600.0,34.7406,35.0514,34.733,35.0363,116600.0
2013-02-27 12:30:00,46.2,46.37,46.2,46.27,124000.0,35.0287,35.1576,35.0287,35.0818,124000.0
2013-02-27 13:00:00,46.28,46.29,46.15,46.17,88900.0,35.0894,35.0969,34.9908,35.006,88900.0
2013-02-27 13:30:00,46.17,46.23,46.06,46.12,92400.0,35.006,35.0514,34.9226,34.968,92400.0
2013-02-27 14:00:00,46.13,46.23,46.03,46.03,81700.0,34.9756,35.0514,34.8998,34.8998,81700.0
2013-02-27 14:30:00,46.04,46.24,46.03,46.18,147500.0,34.9074,35.059,34.8998,35.0135,147500.0
2013-02-27 15:00:00,46.18,46.5,46.18,46.33,208400.0,35.0135,35.2562,35.0135,35.1273,208400.0
2013-02-27 15:30:00,46.32,46.52,46.16,46.4,458000.0,35.1197,35.2713,34.9984,35.1803,458000.0
2013-02-28 09:30:00,46.47,46.96,46.16,46.72,266300.0,35.3845,35.7576,35.1485,35.5749,266300.0
2013-02-28 10:00:00,46.71,47.08,46.66,47.07,209800.0,35.5673,35.849,35.5292,35.8414,209800.0
2013-02-28 10:30:00,47.05,47.14,46.94,46.97,268000.0,35.8262,35.8947,35.7424,35.7653,268000.0
2013-02-28 11:00:00,46.96,47.0,46.63,46.75,100000.0,35.7576,35.7881,35.5064,35.5977,100000.0
2013-02-28 11:30:00,46.73,46.73,46.54,46.66,89700.0,35.5825,35.5825,35.4378,35.5292,89700.0
2013-02-28 12:00:00,46.66,46.7,46.39,46.58,58900.0,35.5292,35.5597,35.3236,35.4683,58900.0
2013-02-28 12:30:00,46.57,46.97,46.57,46.78,65200.0,35.4607,35.7653,35.4607,35.6206,65200.0
2013-02-28 13:00:00,46.79,46.86,46.69,46.82,53600.0,35.6282,35.6815,35.5521,35.651,53600.0
2013-02-28 13:30:00,46.83,46.98,46.73,46.9,93200.0,35.6587,35.7729,35.5825,35.712,93200.0
2013-02-28 14:00:00,46.89,47.0,46.85,46.94,90800.0,35.7043,35.7881,35.6739,35.7424,90800.0
2013-02-28 14:30:00,46.95,47.05,46.73,47.01,161500.0,35.75,35.8262,35.5825,35.7957,161500.0
2013-02-28 15:00:00,47.0,47.03,46.82,46.95,130000.0,35.7881,35.8109,35.651,35.75,130000.0
2013-02-28 15:30:00,46.93,46.94,46.62,46.62,269800.0,35.7348,35.7424,35.4987,35.4987,269800.0
2013-03-01 09:30:00,46.37,46.59,45.98,46.2,218800.0,35.3084,35.4759,35.0114,35.1789,218800.0
2013-03-01 10:00:00,46.21,46.73,46.2,46.61,142900.0,35.1866,35.5825,35.1789,35.4911,142900.0
2013-03-01 10:30:00,46.63,46.68,46.4,46.5,96200.0,35.5064,35.5444,35.3312,35.4074,96200.0
2013-03-01 11:00:00,46.52,46.58,46.24,46.44,105000.0,35.4226,35.4683,35.2094,35.3617,105000.0
2013-03-01 11:30:00,46.43,46.44,46.01,46.38,92900.0,35.3541,35.3617,35.0343,35.316,92900.0
2013-03-01 12:00:00,46.4,46.52,46.21,46.29,66300.0,35.3312,35.4226,35.1866,35.2475,66300.0
2013-03-01 12:30:00,46.26,46.41,46.13,46.18,87700.0,35.2246,35.3388,35.1256,35.1637,87700.0
2013-03-01 13:00:00,46.2,46.3,46.04,46.24,76100.0,35.1789,35.2551,35.0571,35.2094,76100.0
2013-03-01 13:30:00,46.24,46.25,45.98,46.12,69400.0,35.2094,35.217,35.0114,35.118,69400.0
2013-03-01 14:00:00,46.13,46.2,45.99,46.08,107400.0,35.1256,35.1789,35.019,35.0876,107400.0
2013-03-01 14:30:00,46.09,46.32,46.07,46.28,133200.0,35.0952,35.2703,35.08,35.2399,133200.0
2013-03-01 15:00:00,46.28,46.37,46.2,46.24,105300.0,35.2399,35.3084,35.1789,35.2094,105300.0
2013-03-01 15:30:00,46.24,46.34,46.16,46.27,315000.0,35.2094,35.2855,35.1485,35.2322,315000.0
2013-03-04 09:30:00,45.99,46.87,45.95,46.78,219200.0,35.019,35.6891,34.9886,35.6206,219200.0
2013-03-04 10:00:00,46.77,46.79,46.5,46.58,143500.0,35.613,35.6282,35.4074,35.4683,143500.0
2013-03-04 10:30:00,46.57,46.67,46.39,46.47,154300.0,35.4607,35.5368,35.3236,35.3845,154300.0
2013-03-04 11:00:00,46.45,46.6,46.25,46.54,87700.0,35.3693,35.4835,35.217,35.4378,87700.0
2013-03-04 11:30:00,46.54,46.57,46.29,46.3,123300.0,35.4378,35.4607,35.2475,35.2551,123300.0
2013-03-04 12:00:00,46.31,46.32,46.02,46.08,96500.0,35.2627,35.2703,35.0419,35.0876,96500.0
2013-03-04 12:30:00,46.06,46.28,46.02,46.14,60700.0,35.0723,35.2399,35.0419,35.1333,60700.0
2013-03-04 13:00:00,46.14,46.36,46.03,46.31,42000.0,35.1333,35.3008,35.0495,35.2627,42000.0
2013-03-04 13:30:00,46.32,46.35,46.14,46.17,45400.0,35.2703,35.2932,35.1333,35.1561,45400.0
2013-03-04 14:00:00,46.17,46.36,46.1,46.33,70800.0,35.1561,35.3008,35.1028,35.2779,70800.0
2013-03-04 14:30:00,46.3,46.45,46.26,46.38,36300.0,35.2551,35.3693,35.2246,35.316,36300.0
2013-03-04 15:00:00,46.38,46.38,46.17,46.22,54200.0,35.316,35.316,35.1561,35.1942,54200.0
2013-03-04 15:30:00,46.21,46.31,46.11,46.3,250600.0,35.1866,35.2627,35.1104,35.2551,250600.0
2013-03-05 09:30:00,46.6,47.06,46.6,46.84,219900.0,35.4835,35.8338,35.4835,35.6663,219900.0
2013-03-05 10:00:00,46.83,46.96,46.74,46.8,126000.0,35.6587,35.7576,35.5901,35.6358,126000.0
2013-03-05 10:30:00,46.82,46.93,46.59,46.67,136700.0,35.651,35.7348,35.4759,35.5368,136700.0
2013-03-05 11:00:00,46.68,46.77,46.49,46.68,206700.0,35.5444,35.613,35.3998,35.5444,206700.0
2013-03-05 11:30:00,46.69,47.0,46.65,46.97,210600.0,35.5521,35.7881,35.5216,35.7653,210600.0
2013-03-05 12:00:00,46.96,46.96,46.69,46.92,148800.0,35.7576,35.7576,35.5521,35.7272,148800.0
2013-03-05 12:30:00,46.93,47.0,46.79,46.84,63800.0,35.7348,35.7881,35.6282,35.6663,63800.0
2013-03-05 13:00:00,46.83,46.99,46.82,46.92,75700.0,35.6587,35.7805,35.651,35.7272,75700.0
2013-03-05 13:30:00,46.93,46.96,46.81,46.96,94200.0,35.7348,35.7576,35.6434,35.7576,94200.0
2013-03-05 14:00:00,46.95,47.15,46.89,46.96,182200.0,35.75,35.9023,35.7043,35.7576,182200.0
2013-03-05 14:30:00,46.96,47.14,46.89,47.13,83100.0,35.7576,35.8947,35.7043,35.8871,83100.0
2013-03-05 15:00:00,47.13,47.2,47.02,47.13,142600.0,35.8871,35.9404,35.8033,35.8871,142600.0
2013-03-05 15:30:00,47.11,47.24,47.06,47.22,391400.0,35.8719,35.9708,35.8338,35.9556,391400.0
2013-03-06 09:30:00,47.23,47.5,46.73,47.2,176000.0,35.9632,36.1688,35.5825,35.9404,176000.0
2013-03-06 10:00:00,47.2,47.4,47.05,47.28,126900.0,35.9404,36.0927,35.8262,36.0013,126900.0
2013-03-06 10:30:00,47.3,47.41,47.07,47.11,112500.0,36.0165,36.1003,35.8414,35.8719,112500.0
2013-03-06 11:00:00,47.1,47.12,46.94,47.06,55800.0,35.8642,35.8795,35.7424,35.8338,55800.0
2013-03-06 11:30:00,47.07,47.12,46.9,46.9,54000.0,35.8414,35.8795,35.712,35.712,54000.0
2013-03-06 12:00:00,46.91,46.92,46.7,46.83,97400.0,35.7196,35.7272,35.5597,35.6587,97400.0
2013-03-06 12:30:00,46.84,47.07,46.84,46.98,50200.0,35.6663,35.8414,35.6663,35.7729,50200.0
2013-03-06 13:00:00,46.99,47.12,46.92,46.93,66000.0,35.7805,35.8795,35.7272,35.7348,66000.0
2013-03-06 13:30:00,46.93,46.95,46.72,46.94,133800.0,35.7348,35.75,35.5749,35.7424,133800.0
2013-03-06 14:00:00,46.94,46.97,46.85,46.91,51100.0,35.7424,35.7653,35.6739,35.7196,51100.0
2013-03-06 14:30:00,46.91,46.97,46.72,46.95,107300.0,35.7196,35.7653,35.5749,35.75,107300.0
2013-03-06 15:00:00,46.96,47.18,46.96,47.01,122200.0,35.7576,35.9252,35.7576,35.7957,122200.0
2013-03-06 15:30:00,47.01,47.03,46.89,46.97,181400.0,35.7957,35.8109,35.7043,35.7653,181400.0
2013-03-07 09:30:00,47.35,47.74,47.27,47.69,241600.0,36.0546,36.3516,35.9937,36.3135,241600.0
2013-03-07 10:00:00,47.7,47.93,47.61,47.93,127800.0,36.3211,36.4962,36.2526,36.4962,127800.0
2013-03-07 10:30:00,47.91,48.24,47.9,48.14,199700.0,36.481,36.7323,36.4734,36.6562,199700.0
2013-03-07 11:00:00,48.13,48.32,48.05,48.19,140200.0,36.6485,36.7932,36.5876,36.6942,140200.0
2013-03-07 11:30:00,48.19,48.22,47.93,47.95,104300.0,36.6942,36.7171,36.4962,36.5115,104300.0
2013-03-07 12:00:00,47.94,48.0,47.86,47.96,59300.0,36.5039,36.5495,36.4429,36.5191,59300.0
2013-03-07 12:30:00,47.97,48.03,47.94,47.97,48500.0,36.5267,36.5724,36.5039,36.5267,48500.0
2013-03-07 13:00:00,47.97,48.07,47.95,47.99,97700.0,36.5267,36.6029,36.5115,36.5419,97700.0
2013-03-07 13:30:00,47.98,48.04,47.96,48.03,56000.0,36.5343,36.58,36.5191,36.5724,56000.0
2013-03-07 14:00:00,48.02,48.04,47.91,47.91,94900.0,36.5648,36.58,36.481,36.481,94900.0
2013-03-07 14:30:00,47.91,47.94,47.8,47.85,98500.0,36.481,36.5039,36.3973,36.4353,98500.0
2013-03-07 15:00:00,47.85,47.98,47.7,47.72,167400.0,36.4353,36.5343,36.3211,36.3363,167400.0
2013-03-07 15:30:00,47.72,47.79,47.66,47.76,225700.0,36.3363,36.3896,36.2907,36.3668,225700.0
2013-03-08 09:30:00,48.0,48.19,47.68,47.77,110400.0,36.5495,36.6942,36.3059,36.3744,110400.0
2013-03-08 10:00:00,47.75,48.1,47.53,48.09,237700.0,36.3592,36.6257,36.1917,36.6181,237700.0
2013-03-08 10:30:00,48.09,48.41,48.07,48.2,124100.0,36.6181,36.8617,36.6029,36.7018,124100.0
2013-03-08 11:00:00,48.2,48.27,48.13,48.2,46800.0,36.7018,36.7551,36.6485,36.7018,46800.0
2013-03-08 11:30:00,48.23,48.26,48.16,48.2,49000.0,36.7247,36.7475,36.6714,36.7018,49000.0
2013-03-08 12:00:00,48.22,48.48,48.2,48.38,77800.0,36.7171,36.915,36.7018,36.8389,77800.0
2013-03-08 12:30:00,48.39,48.41,48.24,48.31,28600.0,36.8465,36.8617,36.7323,36.7856,28600.0
2013-03-08 13:00:00,48.31,48.33,48.16,48.16,63800.0,36.7856,36.8008,36.6714,36.6714,63800.0
2013-03-08 13:30:00,48.15,48.3,48.1,48.3,119900.0,36.6638,36.778,36.6257,36.778,119900.0
2013-03-08 14:00:00,48.3,48.36,48.16,48.34,55200.0,36.778,36.8237,36.6714,36.8084,55200.0
2013-03-08 14:30:00,48.34,48.37,48.24,48.29,59100.0,36.8084,36.8313,36.7323,36.7704,59100.0
2013-03-08 15:00:00,48.3,48.34,48.22,48.27,103500.0,36.778,36.8084,36.7171,36.7551,103500.0
2013-03-08 15:30:00,48.27,48.32,48.2,48.26,301200.0,36.7551,36.7932,36.7018,36.7475,301200.0
2013-03-11 09:30:00,48.26,48.26,47.8,48.2,121000.0,36.7475,36.7475,36.3973,36.7018,121000.0
2013-03-11 10:00:00,48.17,48.46,48.13,48.43,57700.0,36.679,36.8998,36.6485,36.877,57700.0
2013-03-11 10:30:00,48.42,48.64,48.41,48.54,79700.0,36.8694,37.0369,36.8617,36.9607,79700.0
2013-03-11 11:00:00,48.54,48.59,48.43,48.5,74000.0,36.9607,36.9988,36.877,36.9303,74000.0
2013-03-11 11:30:00,48.5,48.66,48.48,48.61,83800.0,36.9303,37.0521,36.915,37.014,83800.0
2013-03-11 12:00:00,48.61,48.68,48.58,48.63,66400.0,37.014,37.0673,36.9912,37.0293,66400.0
2013-03-11 12:30:00,48.62,48.82,48.61,48.8,89300.0,37.0216,37.1739,37.014,37.1587,89300.0
2013-03-11 13:00:00,48.82,48.84,48.66,48.68,97800.0,37.1739,37.1892,37.0521,37.0673,97800.0
2013-03-11 13:30:00,48.68,48.87,48.68,48.87,72300.0,37.0673,37.212,37.0673,37.212,72300.0
2013-03-11 14:00:00,48.86,48.89,48.77,48.87,69400.0,37.2044,37.2272,37.1359,37.212,69400.0
2013-03-11 14:30:00,48.87,49.0,48.83,48.9,66600.0,37.212,37.311,37.1816,37.2349,66600.0
2013-03-11 15:00:00,48.9,48.9,48.78,48.81,121200.0,37.2349,37.2349,37.1435,37.1663,121200.0
2013-03-11 15:30:00,48.8,48.91,48.76,48.84,434300.0,37.1587,37.2425,37.1283,37.1892,434300.0
2013-03-12 09:30:00,48.63,48.74,48.24,48.6,144200.0,37.0293,37.113,36.7323,37.0064,144200.0
2013-03-12 10:00:00,48.62,48.92,48.57,48.87,92600.0,37.0216,37.2501,36.9836,37.212,92600.0
2013-03-12 10:30:00,48.86,48.99,48.76,48.93,118700.0,37.2044,37.3034,37.1283,37.2577,118700.0
2013-03-12 11:00:00,48.93,48.95,48.54,48.56,53600.0,37.2577,37.2729,36.9607,36.976,53600.0
2013-03-12 11:30:00,48.54,48.58,48.3,48.4,70500.0,36.9607,36.9912,36.778,36.8541,70500.0
2013-03-12 12:00:00,48.41,48.53,48.32,48.4,37600.0,36.8617,36.9531,36.7932,36.8541,37600.0
2013-03-12 12:30:00,48.4,48.45,48.28,48.33,83100.0,36.8541,36.8922,36.7628,36.8008,83100.0
2013-03-12 13:00:00,48.32,48.47,48.29,48.44,41200.0,36.7932,36.9074,36.7704,36.8846,41200.0
2013-03-12 13:30:00,48.44,48.51,48.29,48.31,37000.0,36.8846,36.9379,36.7704,36.7856,37000.0
2013-03-12 14:00:00,48.31,48.36,48.01,48.01,61300.0,36.7856,36.8237,36.5572,36.5572,61300.0
2013-03-12 14:30:00,48.03,48.32,47.95,48.19,104100.0,36.5724,36.7932,36.5115,36.6942,104100.0
2013-03-12 15:00:00,48.19,48.46,48.18,48.36,75900.0,36.6942,36.8998,36.6866,36.8237,75900.0
2013-03-12 15:30:00,48.37,48.54,48.31,48.46,239200.0,36.8313,36.9607,36.7856,36.8998,239200.0
2013-03-13 09:30:00,48.51,49.74,48.51,49.68,287300.0,36.9379,37.8745,36.9379,37.8288,287300.0
2013-03-13 10:00:00,49.7,49.72,48.92,49.47,291800.0,37.844,37.8592,37.2501,37.6689,291800.0
2013-03-13 10:30:00,49.47,49.48,49.23,49.4,117500.0,37.6689,37.6765,37.4861,37.6156,117500.0
2013-03-13 11:00:00,49.38,49.7,49.26,49.68,111400.0,37.6003,37.844,37.509,37.8288,111400.0
2013-03-13 11:30:00,49.66,49.68,49.39,49.46,161100.0,37.8136,37.8288,37.608,37.6613,161100.0
2013-03-13 12:00:00,49.46,49.61,49.46,49.54,73800.0,37.6613,37.7755,37.6613,37.7222,73800.0
2013-03-13 12:30:00,49.56,49.63,49.52,49.56,31200.0,37.7374,37.7907,37.707,37.7374,31200.0
2013-03-13 13:00:00,49.57,49.8,49.55,49.73,177800.0,37.745,37.9202,37.7298,37.8669,177800.0
2013-03-13 13:30:00,49.74,49.89,49.55,49.57,189900.0,37.8745,37.9887,37.7298,37.745,189900.0
2013-03-13 14:00:00,49.58,49.83,49.56,49.75,91500.0,37.7526,37.943,37.7374,37.8821,91500.0
2013-03-13 14:30:00,49.75,49.77,49.7,49.73,64100.0,37.8821,37.8973,37.844,37.8669,64100.0
2013-03-13 15:00:00,49.74,49.85,49.7,49.77,144500.0,37.8745,37.9582,37.844,37.8973,144500.0
2013-03-13 15:30:00,49.77,49.79,49.64,49.77,469100.0,37.8973,37.9125,37.7983,37.8973,469100.0
2013-03-14 09:30:00,49.91,49.91,49.48,49.64,198400.0,38.0039,38.0039,37.6765,37.7983,198400.0
2013-03-14 10:00:00,49.63,49.84,49.59,49.82,191900.0,37.7907,37.9506,37.7603,37.9354,191900.0
2013-03-14 10:30:00,49.82,50.07,49.73,49.78,141300.0,37.9354,38.1257,37.8669,37.9049,141300.0
2013-03-14 11:00:00,49.77,49.89,49.72,49.87,69900.0,37.8973,37.9887,37.8592,37.9735,69900.0
2013-03-14 11:30:00,49.87,49.98,49.82,49.86,69100.0,37.9735,38.0572,37.9354,37.9658,69100.0
2013-03-14 12:00:00,49.87,49.97,49.84,49.96,54100.0,37.9735,38.0496,37.9506,38.042,54100.0
2013-03-14 12:30:00,49.96,49.96,49.57,49.65,76600.0,38.042,38.042,37.745,37.8059,76600.0
2013-03-14 13:00:00,49.66,49.82,49.64,49.68,47900.0,37.8136,37.9354,37.7983,37.8288,47900.0
2013-03-14 13:30:00,49.68,49.81,49.66,49.81,40700.0,37.8288,37.9278,37.8136,37.9278,40700.0
2013-03-14 14:00:00,49.82,49.86,49.7,49.73,77400.0,37.9354,37.9658,37.844,37.8669,77400.0
2013-03-14 14:30:00,49.74,49.76,49.63,49.65,116900.0,37.8745,37.8897,37.7907,37.8059,116900.0
2013-03-14 15:00:00,49.67,49.75,49.52,49.57,161800.0,37.8212,37.8821,37.707,37.745,161800.0
2013-03-14 15:30:00,49.57,49.74,49.57,49.7,477500.0,37.745,37.8745,37.745,37.844,477500.0
2013-03-15 09:30:00,49.41,49.54,49.07,49.32,262700.0,37.6232,37.7222,37.3643,37.5547,262700.0
2013-03-15 10:00:00,49.31,49.33,49.07,49.27,222700.0,37.547,37.5623,37.3643,37.5166,222700.0
2013-03-15 10:30:00,49.28,49.34,49.23,49.28,83900.0,37.5242,37.5699,37.4861,37.5242,83900.0
2013-03-15 11:00:00,49.27,49.35,49.21,49.35,125700.0,37.5166,37.5775,37.4709,37.5775,125700.0
2013-03-15 11:30:00,49.35,49.37,49.2,49.31,92300.0,37.5775,37.5927,37.4633,37.547,92300.0
2013-03-15 12:00:00,49.31,49.31,49.07,49.08,175200.0,37.547,37.547,37.3643,37.3719,175200.0
2013-03-15 12:30:00,49.08,49.18,48.82,48.9,100500.0,37.3719,37.4481,37.1739,37.2349,100500.0
2013-03-15 13:00:00,48.91,49.0,48.82,48.99,57900.0,37.2425,37.311,37.1739,37.3034,57900.0
2013-03-15 13:30:00,49.02,49.13,48.94,48.95,70000.0,37.3262,37.41,37.2653,37.2729,70000.0
2013-03-15 14:00:00,48.94,48.94,48.62,48.66,109200.0,37.2653,37.2653,37.0216,37.0521,109200.0
2013-03-15 14:30:00,48.67,48.95,48.65,48.92,199600.0,37.0597,37.2729,37.0445,37.2501,199600.0
2013-03-15 15:00:00,48.93,48.99,48.8,48.8,148800.0,37.2577,37.3034,37.1587,37.1587,148800.0
2013-03-15 15:30:00,48.8,48.81,48.67,48.69,581000.0,37.1587,37.1663,37.0597,37.0749,581000.0
2013-03-18 09:30:00,48.12,48.52,48.02,48.15,130100.0,36.6409,36.9455,36.5648,36.6638,130100.0
2013-03-18 10:00:00,48.13,48.56,48.07,48.55,116800.0,36.6485,36.976,36.6029,36.9683,116800.0
2013-03-18 10:30:00,48.56,48.6,48.32,48.38,61500.0,36.976,37.0064,36.7932,36.8389,61500.0
2013-03-18 11:00:00,48.37,48.81,48.32,48.76,89200.0,36.8313,37.1663,36.7932,37.1283,89200.0
2013-03-18 11:30:00,48.77,48.77,48.58,48.66,43100.0,37.1359,37.1359,36.9912,37.0521,43100.0
2013-03-18 12:00:00,48.64,48.66,48.49,48.56,40600.0,37.0369,37.0521,36.9227,36.976,40600.0
2013-03-18 12:30:00,48.55,48.55,48.39,48.48,32300.0,36.9683,36.9683,36.8465,36.915,32300.0
2013-03-18 13:00:00,48.48,48.65,48.4,48.53,47900.0,36.915,37.0445,36.8541,36.9531,47900.0
2013-03-18 13:30:00,48.53,48.63,48.49,48.54,41700.0,36.9531,37.0293,36.9227,36.9607,41700.0
2013-03-18 14:00:00,48.52,48.73,48.5,48.73,46100.0,36.9455,37.1054,36.9303,37.1054,46100.0
2013-03-18 14:30:00,48.7,48.74,48.46,48.49,40500.0,37.0826,37.113,36.8998,36.9227,40500.0
2013-03-18 15:00:00,48.49,48.6,48.37,48.39,63300.0,36.9227,37.0064,36.8313,36.8465,63300.0
2013-03-18 15:30:00,48.38,48.48,48.26,48.46,284600.0,36.8389,36.915,36.7475,36.8998,284600.0
2013-03-19 09:30:00,48.54,48.69,47.66,47.74,110100.0,36.9607,37.0749,36.2907,36.3516,110100.0
2013-03-19 10:00:00,47.72,47.82,47.21,47.35,197700.0,36.3363,36.4125,35.948,36.0546,197700.0
2013-03-19 10:30:00,47.36,47.36,47.1,47.21,96100.0,36.0622,36.0622,35.8642,35.948,96100.0
2013-03-19 11:00:00,47.21,47.49,47.2,47.49,87100.0,35.948,36.1612,35.9404,36.1612,87100.0
2013-03-19 11:30:00,47.49,47.66,47.19,47.24,159900.0,36.1612,36.2907,35.9328,35.9708,159900.0
2013-03-19 12:00:00,47.25,47.26,46.79,46.88,142100.0,35.9785,35.9861,35.6282,35.6967,142100.0
2013-03-19 12:30:00,46.88,46.92,46.56,46.59,145100.0,35.6967,35.7272,35.4531,35.4759,145100.0
2013-03-19 13:00:00,46.58,46.68,46.42,46.45,103100.0,35.4683,35.5444,35.3465,35.3693,103100.0
2013-03-19 13:30:00,46.46,46.69,46.41,46.59,120900.0,35.3769,35.5521,35.3388,35.4759,120900.0
2013-03-19 14:00:00,46.6,46.88,46.58,46.79,102700.0,35.4835,35.6967,35.4683,35.6282,102700.0
2013-03-19 14:30:00,46.79,46.91,46.62,46.74,76800.0,35.6282,35.7196,35.4987,35.5901,76800.0
2013-03-19 15:00:00,46.74,47.0,46.65,46.81,190200.0,35.5901,35.7881,35.5216,35.6434,190200.0
2013-03-19 15:30:00,46.81,46.92,46.73,46.92,270000.0,35.6434,35.7272,35.5825,35.7272,270000.0
2013-03-20 09:30:00,47.36,47.61,46.9,47.35,262000.0,36.0622,36.2526,35.712,36.0546,262000.0
2013-03-20 10:00:00,47.36,47.43,47.03,47.24,142200.0,36.0622,36.1155,35.8109,35.9708,142200.0
2013-03-20 10:30:00,47.24,47.46,47.03,47.44,130000.0,35.9708,36.1384,35.8109,36.1231,130000.0
2013-03-20 11:00:00,47.43,47.46,47.24,47.34,31900.0,36.1155,36.1384,35.9708,36.047,31900.0
2013-03-20 11:30:00,47.33,47.45,47.31,47.33,40200.0,36.0394,36.1308,36.0241,36.0394,40200.0
2013-03-20 12:00:00,47.33,47.37,47.27,47.27,32300.0,36.0394,36.0698,35.9937,35.9937,32300.0
2013-03-20 12:30:00,47.26,47.31,47.2,47.3,55800.0,35.9861,36.0241,35.9404,36.0165,55800.0
2013-03-20 13:00:00,47.29,47.33,47.16,47.32,178400.0,36.0089,36.0394,35.9099,36.0318,178400.0
2013-03-20 13:30:00,47.32,47.36,47.25,47.26,57600.0,36.0318,36.0622,35.9785,35.9861,57600.0
2013-03-20 14:00:00,47.25,47.43,47.19,47.43,58800.0,35.9785,36.1155,35.9328,36.1155,58800.0
2013-03-20 14:30:00,47.42,47.64,47.38,47.61,78700.0,36.1079,36.2754,36.0775,36.2526,78700.0
2013-03-20 15:00:00,47.62,47.79,47.5,47.73,103600.0,36.2602,36.3896,36.1688,36.344,103600.0
2013-03-20 15:30:00,47.72,47.8,47.54,47.55,299400.0,36.3363,36.3973,36.1993,36.2069,299400.0
2013-03-21 09:30:00,47.29,47.47,46.91,47.06,328400.0,36.0089,36.146,35.7196,35.8338,328400.0
2013-03-21 10:00:00,47.1,47.12,46.71,46.77,158400.0,35.8642,35.8795,35.5673,35.613,158400.0
2013-03-21 10:30:00,46.76,46.82,46.33,46.45,150400.0,35.6054,35.651,35.2779,35.3693,150400.0
2013-03-21 11:00:00,46.44,46.72,46.32,46.72,72200.0,35.3617,35.5749,35.2703,35.5749,72200.0
2013-03-21 11:30:00,46.73,46.86,46.53,46.61,132500.0,35.5825,35.6815,35.4302,35.4911,132500.0
2013-03-21 12:00:00,46.6,46.66,46.36,46.51,80300.0,35.4835,35.5292,35.3008,35.415,80300.0
2013-03-21 12:30:00,46.51,46.63,46.45,46.46,52000.0,35.415,35.5064,35.3693,35.3769,52000.0
2013-03-21 13:00:00,46.46,46.46,46.25,46.36,68200.0,35.3769,35.3769,35.217,35.3008,68200.0
2013-03-21 13:30:00,46.36,46.36,45.95,45.96,117000.0,35.3008,35.3008,34.9886,34.9962,117000.0
2013-03-21 14:00:00,45.97,46.15,45.74,46.1,178100.0,35.0038,35.1409,34.8287,35.1028,178100.0
2013-03-21 14:30:00,46.09,46.1,45.98,46.1,76100.0,35.0952,35.1028,35.0114,35.1028,76100.0
2013-03-21 15:00:00,46.09,46.15,45.92,46.1,141200.0,35.0952,35.1409,34.9657,35.1028,141200.0
2013-03-21 15:30:00,46.09,46.11,45.92,45.93,487400.0,35.0952,35.1104,34.9657,34.9733,487400.0
2013-03-22 09:30:00,46.16,46.67,45.93,46.0,132500.0,35.1485,35.5368,34.9733,35.0267,132500.0
2013-03-22 10:00:00,45.99,46.19,45.73,46.19,230400.0,35.019,35.1713,34.8211,35.1713,230400.0
2013-03-22 10:30:00,46.18,46.22,45.87,46.2,104000.0,35.1637,35.1942,34.9277,35.1789,104000.0
2013-03-22 11:00:00,46.21,46.34,46.06,46.07,97900.0,35.1866,35.2855,35.0723,35.08,97900.0
2013-03-22 11:30:00,46.07,46.08,45.87,45.89,70600.0,35.08,35.0876,34.9277,34.9429,70600.0
2013-03-22 12:00:00,45.9,45.94,45.69,45.74,89900.0,34.9505,34.981,34.7906,34.8287,89900.0
2013-03-22 12:30:00,45.74,45.74,45.58,45.68,63000.0,34.8287,34.8287,34.7068,34.783,63000.0
2013-03-22 13:00:00,45.68,45.72,45.53,45.68,133800.0,34.783,34.8134,34.6688,34.783,133800.0
2013-03-22 13:30:00,45.68,45.7,45.44,45.5,224600.0,34.783,34.7982,34.6002,34.6459,224600.0
2013-03-22 14:00:00,45.5,45.53,45.39,45.46,265400.0,34.6459,34.6688,34.5622,34.6155,265400.0
2013-03-22 14:30:00,45.46,45.56,45.4,45.55,136000.0,34.6155,34.6916,34.5698,34.684,136000.0
2013-03-22 15:00:00,45.55,45.94,45.55,45.75,266700.0,34.684,34.981,34.684,34.8363,266700.0
2013-03-22 15:30:00,45.73,46.03,45.72,45.95,290800.0,34.8211,35.0495,34.8134,34.9886,290800.0
2013-03-25 09:30:00,45.98,46.15,45.54,45.55,183800.0,35.0114,35.1409,34.6764,34.684,183800.0
2013-03-25 10:00:00,45.55,46.38,45.5,46.38,154000.0,34.684,35.316,34.6459,35.316,154000.0
2013-03-25 10:30:00,46.37,46.5,46.04,46.14,181900.0,35.3084,35.4074,35.0571,35.1333,181900.0
2013-03-25 11:00:00,46.14,46.31,45.98,46.14,181400.0,35.1333,35.2627,35.0114,35.1333,181400.0
2013-03-25 11:30:00,46.15,46.61,46.13,46.59,194800.0,35.1409,35.4911,35.1256,35.4759,194800.0
2013-03-25 12:00:00,46.59,46.78,46.4,46.41,174000.0,35.4759,35.6206,35.3312,35.3388,174000.0
2013-03-25 12:30:00,46.41,46.52,46.4,46.42,61600.0,35.3388,35.4226,35.3312,35.3465,61600.0
2013-03-25 13:00:00,46.42,46.42,46.01,46.04,150200.0,35.3465,35.3465,35.0343,35.0571,150200.0
2013-03-25 13:30:00,46.03,46.57,45.83,46.52,145300.0,35.0495,35.4607,34.8972,35.4226,145300.0
2013-03-25 14:00:00,46.51,46.75,46.34,46.43,144100.0,35.415,35.5977,35.2855,35.3541,144100.0
2013-03-25 14:30:00,46.43,46.47,46.22,46.23,72500.0,35.3541,35.3845,35.1942,35.2018,72500.0
2013-03-25 15:00:00,46.23,46.36,46.16,46.28,92300.0,35.2018,35.3008,35.1485,35.2399,92300.0
2013-03-25 15:30:00,46.27,46.53,46.24,46.39,296500.0,35.2322,35.4302,35.2094,35.3236,296500.0
2013-03-26 09:30:00,46.47,46.55,45.7,45.8,156500.0,35.3845,35.4454,34.7982,34.8744,156500.0
2013-03-26 10:00:00,45.76,45.76,45.38,45.44,194100.0,34.8439,34.8439,34.5546,34.6002,194100.0
2013-03-26 10:30:00,45.45,45.54,45.29,45.51,88100.0,34.6079,34.6764,34.486,34.6535,88100.0
2013-03-26 11:00:00,45.51,45.64,45.49,45.61,106700.0,34.6535,34.7525,34.6383,34.7297,106700.0
2013-03-26 11:30:00,45.61,45.86,45.51,45.81,102600.0,34.7297,34.92,34.6535,34.882,102600.0
2013-03-26 12:00:00,45.81,45.81,45.57,45.61,76600.0,34.882,34.882,34.6992,34.7297,76600.0
2013-03-26 12:30:00,45.64,45.68,45.55,45.64,37700.0,34.7525,34.783,34.684,34.7525,37700.0
2013-03-26 13:00:00,45.65,45.73,45.62,45.67,61000.0,34.7601,34.8211,34.7373,34.7754,61000.0
2013-03-26 13:30:00,45.67,45.68,45.59,45.61,64300.0,34.7754,34.783,34.7145,34.7297,64300.0
2013-03-26 14:00:00,45.61,45.82,45.6,45.68,48600.0,34.7297,34.8896,34.7221,34.783,48600.0
2013-03-26 14:30:00,45.7,45.71,45.61,45.71,92000.0,34.7982,34.8058,34.7297,34.8058,92000.0
2013-03-26 15:00:00,45.72,45.74,45.64,45.66,79700.0,34.8134,34.8287,34.7525,34.7678,79700.0
2013-03-26 15:30:00,45.66,45.72,45.64,45.69,386800.0,34.7678,34.8134,34.7525,34.7906,386800.0
2013-03-27 09:30:00,45.39,45.44,45.09,45.31,106400.0,34.5622,34.6002,34.3337,34.5013,106400.0
2013-03-27 10:00:00,45.31,45.58,45.26,45.55,46700.0,34.5013,34.7068,34.4632,34.684,46700.0
2013-03-27 10:30:00,45.56,45.56,45.43,45.46,36900.0,34.6916,34.6916,34.5926,34.6155,36900.0
2013-03-27 11:00:00,45.46,45.51,45.38,45.44,58300.0,34.6155,34.6535,34.5546,34.6002,58300.0
2013-03-27 11:30:00,45.45,45.52,45.37,45.39,26800.0,34.6079,34.6612,34.5469,34.5622,26800.0
2013-03-27 12:00:00,45.38,45.44,45.32,45.36,21100.0,34.5546,34.6002,34.5089,34.5393,21100.0
2013-03-27 12:30:00,45.34,45.44,45.23,45.25,24600.0,34.5241,34.6002,34.4403,34.4556,24600.0
2013-03-27 13:00:00,45.26,45.26,45.15,45.26,27600.0,34.4632,34.4632,34.3794,34.4632,27600.0
2013-03-27 13:30:00,45.25,45.48,45.19,45.45,50800.0,34.4556,34.6307,34.4099,34.6079,50800.0
2013-03-27 14:00:00,45.5,45.55,45.43,45.53,92900.0,34.6459,34.684,34.5926,34.6688,92900.0
2013-03-27 14:30:00,45.52,45.86,45.48,45.81,118000.0,34.6612,34.92,34.6307,34.882,118000.0
2013-03-27 15:00:00,45.81,46.25,45.77,46.19,233500.0,34.882,35.217,34.8515,35.1713,233500.0
2013-03-27 15:30:00,46.19,46.22,45.87,45.88,412000.0,35.1713,35.1942,34.9277,34.9353,412000.0
2013-03-28 09:30:00,45.72,46.19,45.67,46.17,216100.0,34.8134,35.1713,34.7754,35.1561,216100.0
2013-03-28 10:00:00,46.17,46.19,45.99,46.1,68700.0,35.1561,35.1713,35.019,35.1028,68700.0
2013-03-28 10:30:00,46.11,46.23,45.96,45.96,46600.0,35.1104,35.2018,34.9962,34.9962,46600.0
2013-03-28 11:00:00,45.97,46.06,45.95,46.06,35200.0,35.0038,35.0723,34.9886,35.0723,35200.0
2013-03-28 11:30:00,46.07,46.08,45.96,46.04,55800.0,35.08,35.0876,34.9962,35.0571,55800.0
2013-03-28 12:00:00,46.01,46.12,45.93,45.99,42100.0,35.0343,35.118,34.9733,35.019,42100.0
2013-03-28 12:30:00,45.98,46.13,45.97,46.09,40600.0,35.0114,35.1256,35.0038,35.0952,40600.0
2013-03-28 13:00:00,46.1,46.11,46.01,46.01,27000.0,35.1028,35.1104,35.0343,35.0343,27000.0
2013-03-28 13:30:00,46.01,46.03,45.89,46.0,81900.0,35.0343,35.0495,34.9429,35.0267,81900.0
2013-03-28 14:00:00,46.0,46.07,45.97,46.05,39900.0,35.0267,35.08,35.0038,35.0647,39900.0
2013-03-28 14:30:00,46.05,46.05,45.96,46.0,69500.0,35.0647,35.0647,34.9962,35.0267,69500.0
2013-03-28 15:00:00,46.01,46.23,45.97,46.15,103700.0,35.0343,35.2018,35.0038,35.1409,103700.0
2013-03-28 15:30:00,46.15,46.29,46.09,46.21,217800.0,35.1409,35.2475,35.0952,35.1866,217800.0
2013-04-01 09:30:00,46.11,46.91,46.07,46.78,224900.0,35.1104,35.7196,35.08,35.6206,224900.0
2013-04-01 10:00:00,46.79,46.8,46.24,46.66,83100.0,35.6282,35.6358,35.2094,35.5292,83100.0
2013-04-01 10:30:00,46.63,46.63,46.08,46.09,41200.0,35.5064,35.5064,35.0876,35.0952,41200.0
2013-04-01 11:00:00,46.08,46.28,46.01,46.22,100400.0,35.0876,35.2399,35.0343,35.1942,100400.0
2013-04-01 11:30:00,46.22,46.44,46.19,46.29,86500.0,35.1942,35.3617,35.1713,35.2475,86500.0
2013-04-01 12:00:00,46.29,46.37,46.22,46.32,49500.0,35.2475,35.3084,35.1942,35.2703,49500.0
2013-04-01 12:30:00,46.33,46.47,46.21,46.31,70900.0,35.2779,35.3845,35.1866,35.2627,70900.0
2013-04-01 13:00:00,46.31,46.46,46.28,46.46,45500.0,35.2627,35.3769,35.2399,35.3769,45500.0
2013-04-01 13:30:00,46.46,46.54,46.28,46.28,48800.0,35.3769,35.4378,35.2399,35.2399,48800.0
2013-04-01 14:00:00,46.29,46.43,46.16,46.33,65000.0,35.2475,35.3541,35.1485,35.2779,65000.0
2013-04-01 14:30:00,46.33,46.37,45.99,46.17,114200.0,35.2779,35.3084,35.019,35.1561,114200.0
2013-04-01 15:00:00,46.18,46.24,45.95,46.05,56900.0,35.1637,35.2094,34.9886,35.0647,56900.0
2013-04-01 15:30:00,46.06,46.11,45.92,45.92,233600.0,35.0723,35.1104,34.9657,34.9657,233600.0
2013-04-02 09:30:00,45.65,45.84,45.27,45.41,221300.0,34.7601,34.9048,34.4708,34.5774,221300.0
2013-04-02 10:00:00,45.44,45.78,45.26,45.46,214000.0,34.6002,34.8591,34.4632,34.6155,214000.0
2013-04-02 10:30:00,45.44,45.99,45.33,45.97,133700.0,34.6002,35.019,34.5165,35.0038,133700.0
2013-04-02 11:00:00,45.98,46.1,45.93,45.93,123600.0,35.0114,35.1028,34.9733,34.9733,123600.0
2013-04-02 11:30:00,45.93,45.96,45.69,45.75,102400.0,34.9733,34.9962,34.7906,34.8363,102400.0
2013-04-02 12:00:00,45.75,45.85,45.7,45.76,58700.0,34.8363,34.9124,34.7982,34.8439,58700.0
2013-04-02 12:30:00,45.78,45.78,45.62,45.62,85700.0,34.8591,34.8591,34.7373,34.7373,85700.0
2013-04-02 13:00:00,45.62,45.66,45.52,45.65,106900.0,34.7373,34.7678,34.6612,34.7601,106900.0
2013-04-02 13:30:00,45.65,45.8,45.43,45.67,149000.0,34.7601,34.8744,34.5926,34.7754,149000.0
2013-04-02 14:00:00,45.66,45.75,45.56,45.65,92700.0,34.7678,34.8363,34.6916,34.7601,92700.0
2013-04-02 14:30:00,45.66,45.8,45.6,45.76,88200.0,34.7678,34.8744,34.7221,34.8439,88200.0
2013-04-02 15:00:00,45.76,45.78,45.48,45.49,119300.0,34.8439,34.8591,34.6307,34.6383,119300.0
2013-04-02 15:30:00,45.49,45.51,45.25,45.46,249400.0,34.6383,34.6535,34.4556,34.6155,249400.0
2013-04-03 09:30:00,45.62,46.5,45.31,45.95,250500.0,34.7373,35.4074,34.5013,34.9886,250500.0
2013-04-03 10:00:00,45.94,47.02,45.91,46.91,320800.0,34.981,35.8033,34.9581,35.7196,320800.0
2013-04-03 10:30:00,46.93,47.55,46.79,47.54,306500.0,35.7348,36.2069,35.6282,36.1993,306500.0
2013-04-03 11:00:00,47.55,47.66,47.02,47.4,193200.0,36.2069,36.2907,35.8033,36.0927,193200.0
2013-04-03 11:30:00,47.41,47.45,46.85,46.89,177400.0,36.1003,36.1308,35.6739,35.7043,177400.0
2013-04-03 12:00:00,46.89,47.27,46.89,47.15,97500.0,35.7043,35.9937,35.7043,35.9023,97500.0
2013-04-03 12:30:00,47.14,47.43,46.95,46.96,86200.0,35.8947,36.1155,35.75,35.7576,86200.0
2013-04-03 13:00:00,46.95,47.07,46.83,46.83,158300.0,35.75,35.8414,35.6587,35.6587,158300.0
2013-04-03 13:30:00,46.84,46.88,46.52,46.69,122200.0,35.6663,35.6967,35.4226,35.5521,122200.0
2013-04-03 14:00:00,46.69,47.01,46.59,46.94,107900.0,35.5521,35.7957,35.4759,35.7424,107900.0
2013-04-03 14:30:00,46.93,47.27,46.91,47.27,133000.0,35.7348,35.9937,35.7196,35.9937,133000.0
2013-04-03 15:00:00,47.28,47.54,47.13,47.45,182900.0,36.0013,36.1993,35.8871,36.1308,182900.0
2013-04-03 15:30:00,47.45,47.45,46.97,47.2,487100.0,36.1308,36.1308,35.7653,35.9404,487100.0
2013-04-04 09:30:00,47.17,47.67,46.86,47.41,151200.0,35.9175,36.2983,35.6815,36.1003,151200.0
2013-04-04 10:00:00,47.41,47.48,47.28,47.43,90500.0,36.1003,36.1536,36.0013,36.1155,90500.0
2013-04-04 10:30:00,47.41,47.87,47.4,47.78,163700.0,36.1003,36.4506,36.0927,36.382,163700.0
2013-04-04 11:00:00,47.79,48.03,47.76,47.88,161600.0,36.3896,36.5724,36.3668,36.4582,161600.0
2013-04-04 11:30:00,47.87,47.88,47.38,47.61,129800.0,36.4506,36.4582,36.0775,36.2526,129800.0
2013-04-04 12:00:00,47.61,47.71,47.29,47.62,126000.0,36.2526,36.3287,36.0089,36.2602,126000.0
2013-04-04 12:30:00,47.62,47.74,47.41,47.71,75700.0,36.2602,36.3516,36.1003,36.3287,75700.0
2013-04-04 13:00:00,47.7,47.71,47.44,47.46,125200.0,36.3211,36.3287,36.1231,36.1384,125200.0
2013-04-04 13:30:00,47.46,47.64,47.28,47.52,78700.0,36.1384,36.2754,36.0013,36.1841,78700.0
2013-04-04 14:00:00,47.52,47.67,47.49,47.59,65400.0,36.1841,36.2983,36.1612,36.2374,65400.0
2013-04-04 14:30:00,47.59,47.6,47.44,47.57,72100.0,36.2374,36.245,36.1231,36.2221,72100.0
2013-04-04 15:00:00,47.58,47.71,47.44,47.63,168300.0,36.2297,36.3287,36.1231,36.2678,168300.0
2013-04-04 15:30:00,47.62,47.88,47.61,47.86,283800.0,36.2602,36.4582,36.2526,36.4429,283800.0
2013-04-05 09:30:00,47.15,47.15,46.5,47.02,176200.0,35.9023,35.9023,35.4074,35.8033,176200.0
2013-04-05 10:00:00,47.0,47.29,46.9,47.15,131500.0,35.7881,36.0089,35.712,35.9023,131500.0
2013-04-05 10:30:00,47.15,47.83,47.15,47.72,142300.0,35.9023,36.4201,35.9023,36.3363,142300.0
2013-04-05 11:00:00,47.73,47.96,47.62,47.83,78800.0,36.344,36.5191,36.2602,36.4201,78800.0
2013-04-05 11:30:00,47.82,48.1,47.77,47.97,73700.0,36.4125,36.6257,36.3744,36.5267,73700.0
2013-04-05 12:00:00,47.97,48.32,47.93,48.19,100800.0,36.5267,36.7932,36.4962,36.6942,100800.0
2013-04-05 12:30:00,48.19,48.47,48.19,48.34,108800.0,36.6942,36.9074,36.6942,36.8084,108800.0
2013-04-05 13:00:00,48.35,48.4,48.18,48.24,52800.0,36.8161,36.8541,36.6866,36.7323,52800.0
2013-04-05 13:30:00,48.24,48.33,48.14,48.19,45700.0,36.7323,36.8008,36.6562,36.6942,45700.0
2013-04-05 14:00:00,48.18,48.25,48.07,48.18,62400.0,36.6866,36.7399,36.6029,36.6866,62400.0
2013-04-05 14:30:00,48.2,48.45,48.09,48.39,62700.0,36.7018,36.8922,36.6181,36.8465,62700.0
2013-04-05 15:00:00,48.38,48.43,48.28,48.41,141000.0,36.8389,36.877,36.7628,36.8617,141000.0
2013-04-05 15:30:00,48.43,48.71,48.39,48.67,280500.0,36.877,37.0902,36.8465,37.0597,280500.0
2013-04-08 09:30:00,48.72,49.55,48.53,49.01,287000.0,37.0978,37.7298,36.9531,37.3186,287000.0
2013-04-08 10:00:00,49.03,49.15,48.71,48.85,116400.0,37.3338,37.4252,37.0902,37.1968,116400.0
2013-04-08 10:30:00,48.86,48.91,48.79,48.85,86200.0,37.2044,37.2425,37.1511,37.1968,86200.0
2013-04-08 11:00:00,48.84,48.89,48.73,48.83,61700.0,37.1892,37.2272,37.1054,37.1816,61700.0
2013-04-08 11:30:00,48.8,48.92,48.74,48.82,40200.0,37.1587,37.2501,37.113,37.1739,40200.0
2013-04-08 12:00:00,48.8,48.86,48.54,48.86,50200.0,37.1587,37.2044,36.9607,37.2044,50200.0
2013-04-08 12:30:00,48.88,48.89,48.73,48.79,29000.0,37.2196,37.2272,37.1054,37.1511,29000.0
2013-04-08 13:00:00,48.8,48.9,48.78,48.8,47000.0,37.1587,37.2349,37.1435,37.1587,47000.0
2013-04-08 13:30:00,48.82,49.05,48.77,49.03,62300.0,37.1739,37.3491,37.1359,37.3338,62300.0
2013-04-08 14:00:00,49.03,49.12,48.95,49.07,43600.0,37.3338,37.4024,37.2729,37.3643,43600.0
2013-04-08 14:30:00,49.09,49.14,49.0,49.08,38700.0,37.3795,37.4176,37.311,37.3719,38700.0
2013-04-08 15:00:00,49.09,49.28,49.08,49.27,74200.0,37.3795,37.5242,37.3719,37.5166,74200.0
2013-04-08 15:30:00,49.28,49.47,49.21,49.47,228500.0,37.5242,37.6689,37.4709,37.6689,228500.0
2013-04-09 09:30:00,49.44,49.44,48.46,48.49,126900.0,37.646,37.646,36.8998,36.9227,126900.0
2013-04-09 10:00:00,48.49,48.68,48.2,48.44,188200.0,36.9227,37.0673,36.7018,36.8846,188200.0
2013-04-09 10:30:00,48.42,48.43,47.75,47.86,137100.0,36.8694,36.877,36.3592,36.4429,137100.0
2013-04-09 11:00:00,47.89,48.45,47.83,48.44,113600.0,36.4658,36.8922,36.4201,36.8846,113600.0
2013-04-09 11:30:00,48.43,48.65,48.37,48.51,70500.0,36.877,37.0445,36.8313,36.9379,70500.0
2013-04-09 12:00:00,48.5,48.74,48.43,48.72,65900.0,36.9303,37.113,36.877,37.0978,65900.0
2013-04-09 12:30:00,48.72,48.77,48.46,48.46,46800.0,37.0978,37.1359,36.8998,36.8998,46800.0
2013-04-09 13:00:00,48.46,48.66,48.46,48.63,38000.0,36.8998,37.0521,36.8998,37.0293,38000.0
2013-04-09 13:30:00,48.63,48.65,48.48,48.48,34700.0,37.0293,37.0445,36.915,36.915,34700.0
2013-04-09 14:00:00,48.49,48.57,48.4,48.4,110800.0,36.9227,36.9836,36.8541,36.8541,110800.0
2013-04-09 14:30:00,48.4,48.41,48.22,48.35,79500.0,36.8541,36.8617,36.7171,36.8161,79500.0
2013-04-09 15:00:00,48.35,48.44,48.13,48.14,100700.0,36.8161,36.8846,36.6485,36.6562,100700.0
2013-04-09 15:30:00,48.13,48.24,47.94,47.99,352100.0,36.6485,36.7323,36.5039,36.5419,352100.0
2013-04-10 09:30:00,48.29,49.03,48.09,48.69,192700.0,36.7704,37.3338,36.6181,37.0749,192700.0
2013-04-10 10:00:00,48.71,49.11,48.65,49.09,138300.0,37.0902,37.3948,37.0445,37.3795,138300.0
2013-04-10 10:30:00,49.1,49.1,48.6,48.73,115400.0,37.3871,37.3871,37.0064,37.1054,115400.0
2013-04-10 11:00:00,48.71,48.75,48.4,48.6,153400.0,37.0902,37.1206,36.8541,37.0064,153400.0
2013-04-10 11:30:00,48.65,48.8,48.63,48.72,99600.0,37.0445,37.1587,37.0293,37.0978,99600.0
2013-04-10 12:00:00,48.73,48.78,48.64,48.73,30000.0,37.1054,37.1435,37.0369,37.1054,30000.0
2013-04-10 12:30:00,48.74,49.16,48.73,49.01,56900.0,37.113,37.4328,37.1054,37.3186,56900.0
2013-04-10 13:00:00,49.02,49.05,48.97,49.03,53600.0,37.3262,37.3491,37.2882,37.3338,53600.0
2013-04-10 13:30:00,49.04,49.14,49.0,49.1,83400.0,37.3415,37.4176,37.311,37.3871,83400.0
2013-04-10 14:00:00,49.11,49.19,49.03,49.14,96400.0,37.3948,37.4557,37.3338,37.4176,96400.0
2013-04-10 14:30:00,49.16,49.24,49.13,49.18,94400.0,37.4328,37.4937,37.41,37.4481,94400.0
2013-04-10 15:00:00,49.18,49.27,49.11,49.21,184000.0,37.4481,37.5166,37.3948,37.4709,184000.0
2013-04-10 15:30:00,49.21,49.34,49.13,49.17,392500.0,37.4709,37.5699,37.41,37.4404,392500.0
2013-04-11 09:30:00,49.01,50.23,49.01,50.19,243900.0,37.3186,38.2476,37.3186,38.2171,243900.0
2013-04-11 10:00:00,50.17,50.24,49.75,49.96,270800.0,38.2019,38.2552,37.8821,38.042,270800.0
2013-04-11 10:30:00,49.98,50.34,49.95,50.31,165100.0,38.0572,38.3313,38.0344,38.3085,165100.0
2013-04-11 11:00:00,50.31,50.43,50.23,50.3,177100.0,38.3085,38.3999,38.2476,38.3009,177100.0
2013-04-11 11:30:00,50.3,50.41,49.94,49.99,179700.0,38.3009,38.3846,38.0268,38.0648,179700.0
2013-04-11 12:00:00,50.01,50.25,49.97,50.07,100300.0,38.0801,38.2628,38.0496,38.1257,100300.0
2013-04-11 12:30:00,50.1,50.13,49.85,49.97,69700.0,38.1486,38.1714,37.9582,38.0496,69700.0
2013-04-11 13:00:00,49.97,50.0,49.94,49.95,70200.0,38.0496,38.0724,38.0268,38.0344,70200.0
2013-04-11 13:30:00,49.95,50.0,49.8,49.85,107000.0,38.0344,38.0724,37.9202,37.9582,107000.0
2013-04-11 14:00:00,49.85,50.0,49.8,49.98,103700.0,37.9582,38.0724,37.9202,38.0572,103700.0
2013-04-11 14:30:00,49.98,50.0,49.92,49.95,91200.0,38.0572,38.0724,38.0115,38.0344,91200.0
2013-04-11 15:00:00,49.96,50.02,49.83,49.83,163500.0,38.042,38.0877,37.943,37.943,163500.0
2013-04-11 15:30:00,49.83,49.96,49.51,49.54,449400.0,37.943,38.042,37.6993,37.7222,449400.0
2013-04-12 09:30:00,49.23,49.63,48.9,48.9,63900.0,37.4861,37.7907,37.2349,37.2349,63900.0
2013-04-12 10:00:00,48.9,49.39,48.78,49.34,101700.0,37.2349,37.608,37.1435,37.5699,101700.0
2013-04-12 10:30:00,49.36,49.38,48.83,48.91,117700.0,37.5851,37.6003,37.1816,37.2425,117700.0
2013-04-12 11:00:00,48.9,48.91,48.73,48.82,77400.0,37.2349,37.2425,37.1054,37.1739,77400.0
2013-04-12 11:30:00,48.81,48.81,48.38,48.73,107200.0,37.1663,37.1663,36.8389,37.1054,107200.0
2013-04-12 12:00:00,48.73,48.73,48.58,48.59,61800.0,37.1054,37.1054,36.9912,36.9988,61800.0
2013-04-12 12:30:00,48.58,48.78,48.58,48.73,49100.0,36.9912,37.1435,36.9912,37.1054,49100.0
2013-04-12 13:00:00,48.74,48.83,48.66,48.69,39700.0,37.113,37.1816,37.0521,37.0749,39700.0
2013-04-12 13:30:00,48.68,48.7,48.5,48.58,55800.0,37.0673,37.0826,36.9303,36.9912,55800.0
2013-04-12 14:00:00,48.58,48.61,48.4,48.45,78800.0,36.9912,37.014,36.8541,36.8922,78800.0
2013-04-12 14:30:00,48.44,48.57,48.33,48.54,98300.0,36.8846,36.9836,36.8008,36.9607,98300.0
2013-04-12 15:00:00,48.54,48.67,48.52,48.61,101700.0,36.9607,37.0597,36.9455,37.014,101700.0
2013-04-12 15:30:00,48.61,48.68,48.54,48.65,240100.0,37.014,37.0673,36.9607,37.0445,240100.0
2013-04-15 09:30:00,48.46,48.9,48.3,48.7,146500.0,36.8998,37.2349,36.778,37.0826,146500.0
2013-04-15 10:00:00,48.69,48.69,48.09,48.44,106300.0,37.0749,37.0749,36.6181,36.8846,106300.0
2013-04-15 10:30:00,48.45,48.59,48.26,48.34,68500.0,36.8922,36.9988,36.7475,36.8084,68500.0
2013-04-15 11:00:00,48.33,48.36,48.02,48.14,44900.0,36.8008,36.8237,36.5648,36.6562,44900.0
2013-04-15 11:30:00,48.15,48.22,47.82,47.88,65400.0,36.6638,36.7171,36.4125,36.4582,65400.0
2013-04-15 12:00:00,47.88,48.0,47.66,47.79,152600.0,36.4582,36.5495,36.2907,36.3896,152600.0
2013-04-15 12:30:00,47.8,47.81,47.19,47.39,86800.0,36.3973,36.4049,35.9328,36.0851,86800.0
2013-04-15 13:00:00,47.38,47.5,47.23,47.49,84300.0,36.0775,36.1688,35.9632,36.1612,84300.0
2013-04-15 13:30:00,47.5,47.51,47.3,47.33,59700.0,36.1688,36.1764,36.0165,36.0394,59700.0
2013-04-15 14:00:00,47.33,47.35,46.96,47.19,98600.0,36.0394,36.0546,35.7576,35.9328,98600.0
2013-04-15 14:30:00,47.2,47.26,46.81,46.86,185700.0,35.9404,35.9861,35.6434,35.6815,185700.0
2013-04-15 15:00:00,46.86,46.99,46.65,46.74,289800.0,35.6815,35.7805,35.5216,35.5901,289800.0
2013-04-15 15:30:00,46.75,46.77,46.49,46.56,479300.0,35.5977,35.613,35.3998,35.4531,479300.0
2013-04-16 09:30:00,46.98,47.7,46.79,46.98,224600.0,35.7729,36.3211,35.6282,35.7729,224600.0
2013-04-16 10:00:00,46.97,47.4,46.89,47.26,197200.0,35.7653,36.0927,35.7043,35.9861,197200.0
2013-04-16 10:30:00,47.23,47.48,47.23,47.47,75600.0,35.9632,36.1536,35.9632,36.146,75600.0
2013-04-16 11:00:00,47.47,47.59,47.25,47.31,105600.0,36.146,36.2374,35.9785,36.0241,105600.0
2013-04-16 11:30:00,47.33,47.56,47.27,47.44,55800.0,36.0394,36.2145,35.9937,36.1231,55800.0
2013-04-16 12:00:00,47.45,47.5,47.22,47.24,92800.0,36.1308,36.1688,35.9556,35.9708,92800.0
2013-04-16 12:30:00,47.23,47.56,47.2,47.51,131800.0,35.9632,36.2145,35.9404,36.1764,131800.0
2013-04-16 13:00:00,47.52,47.68,47.49,47.65,44100.0,36.1841,36.3059,36.1612,36.283,44100.0
2013-04-16 13:30:00,47.65,47.65,47.51,47.56,103900.0,36.283,36.283,36.1764,36.2145,103900.0
2013-04-16 14:00:00,47.55,47.67,47.52,47.61,109400.0,36.2069,36.2983,36.1841,36.2526,109400.0
2013-04-16 14:30:00,47.6,47.74,47.55,47.71,108800.0,36.245,36.3516,36.2069,36.3287,108800.0
2013-04-16 15:00:00,47.7,47.77,47.62,47.63,222400.0,36.3211,36.3744,36.2602,36.2678,222400.0
2013-04-16 15:30:00,47.63,47.92,47.61,47.87,341500.0,36.2678,36.4886,36.2526,36.4506,341500.0
2013-04-17 09:30:00,47.53,47.79,47.13,47.53,114400.0,36.1917,36.3896,35.8871,36.1917,114400.0
2013-04-17 10:00:00,47.5,47.59,47.37,47.45,104200.0,36.1688,36.2374,36.0698,36.1308,104200.0
2013-04-17 10:30:00,47.45,47.46,46.49,46.5,220800.0,36.1308,36.1384,35.3998,35.4074,220800.0
2013-04-17 11:00:00,46.51,47.05,46.46,46.95,136300.0,35.415,35.8262,35.3769,35.75,136300.0
2013-04-17 11:30:00,46.95,47.13,46.87,46.95,77800.0,35.75,35.8871,35.6891,35.75,77800.0
2013-04-17 12:00:00,46.94,46.98,46.56,46.6,70900.0,35.7424,35.7729,35.4531,35.4835,70900.0
2013-04-17 12:30:00,46.61,46.73,46.55,46.72,35300.0,35.4911,35.5825,35.4454,35.5749,35300.0
2013-04-17 13:00:00,46.7,46.75,46.59,46.65,28400.0,35.5597,35.5977,35.4759,35.5216,28400.0
2013-04-17 13:30:00,46.65,46.96,46.65,46.86,133600.0,35.5216,35.7576,35.5216,35.6815,133600.0
2013-04-17 14:00:00,46.85,46.92,46.75,46.86,29200.0,35.6739,35.7272,35.5977,35.6815,29200.0
2013-04-17 14:30:00,46.86,46.86,46.6,46.74,50000.0,35.6815,35.6815,35.4835,35.5901,50000.0
2013-04-17 15:00:00,46.72,46.86,46.65,46.72,61300.0,35.5749,35.6815,35.5216,35.5749,61300.0
2013-04-17 15:30:00,46.73,46.76,46.55,46.68,276400.0,35.5825,35.6054,35.4454,35.5444,276400.0
2013-04-18 09:30:00,46.85,47.0,46.06,46.2,61800.0,35.6739,35.7881,35.0723,35.1789,61800.0
2013-04-18 10:00:00,46.26,46.27,45.83,46.08,130200.0,35.2246,35.2322,34.8972,35.0876,130200.0
2013-04-18 10:30:00,46.09,46.84,46.09,46.7,82700.0,35.0952,35.6663,35.0952,35.5597,82700.0
2013-04-18 11:00:00,46.7,46.74,46.24,46.27,71000.0,35.5597,35.5901,35.2094,35.2322,71000.0
2013-04-18 11:30:00,46.28,46.41,45.71,45.84,145900.0,35.2399,35.3388,34.8058,34.9048,145900.0
2013-04-18 12:00:00,45.87,46.2,45.59,46.08,143100.0,34.9277,35.1789,34.7145,35.0876,143100.0
2013-04-18 12:30:00,46.06,46.2,45.97,46.16,85000.0,35.0723,35.1789,35.0038,35.1485,85000.0
2013-04-18 13:00:00,46.16,46.41,46.09,46.12,57900.0,35.1485,35.3388,35.0952,35.118,57900.0
2013-04-18 13:30:00,46.13,46.15,45.91,45.95,55900.0,35.1256,35.1409,34.9581,34.9886,55900.0
2013-04-18 14:00:00,45.92,45.98,45.62,45.85,68500.0,34.9657,35.0114,34.7373,34.9124,68500.0
2013-04-18 14:30:00,45.88,45.91,45.53,45.57,50200.0,34.9353,34.9581,34.6688,34.6992,50200.0
2013-04-18 15:00:00,45.58,45.76,45.4,45.7,220300.0,34.7068,34.8439,34.5698,34.7982,220300.0
2013-04-18 15:30:00,45.7,46.02,45.7,46.01,321800.0,34.7982,35.0419,34.7982,35.0343,321800.0
2013-04-19 09:30:00,46.16,46.65,45.85,46.28,127700.0,35.1485,35.5216,34.9124,35.2399,127700.0
2013-04-19 10:00:00,46.29,46.54,46.21,46.3,83800.0,35.2475,35.4378,35.1866,35.2551,83800.0
2013-04-19 10:30:00,46.29,46.61,46.27,46.32,106200.0,35.2475,35.4911,35.2322,35.2703,106200.0
2013-04-19 11:00:00,46.33,46.85,46.3,46.8,139700.0,35.2779,35.6739,35.2551,35.6358,139700.0
2013-04-19 11:30:00,46.8,46.99,46.78,46.99,112400.0,35.6358,35.7805,35.6206,35.7805,112400.0
2013-04-19 12:00:00,46.98,47.04,46.8,46.87,66500.0,35.7729,35.8186,35.6358,35.6891,66500.0
2013-04-19 12:30:00,46.87,47.13,46.66,46.78,109300.0,35.6891,35.8871,35.5292,35.6206,109300.0
2013-04-19 13:00:00,46.78,46.79,46.5,46.58,53500.0,35.6206,35.6282,35.4074,35.4683,53500.0
2013-04-19 13:30:00,46.6,46.77,46.59,46.73,51600.0,35.4835,35.613,35.4759,35.5825,51600.0
2013-04-19 14:00:00,46.72,46.84,46.7,46.81,36500.0,35.5749,35.6663,35.5597,35.6434,36500.0
2013-04-19 14:30:00,46.79,46.8,46.53,46.58,48100.0,35.6282,35.6358,35.4302,35.4683,48100.0
2013-04-19 15:00:00,46.6,46.74,46.55,46.73,73400.0,35.4835,35.5901,35.4454,35.5825,73400.0
2013-04-19 15:30:00,46.73,46.84,46.58,46.77,284300.0,35.5825,35.6663,35.4683,35.613,284300.0
2013-04-22 09:30:00,46.77,47.05,46.23,46.39,204400.0,35.613,35.8262,35.2018,35.3236,204400.0
2013-04-22 10:00:00,46.34,46.35,45.74,45.97,122000.0,35.2855,35.2932,34.8287,35.0038,122000.0
2013-04-22 10:30:00,45.96,46.14,45.72,46.14,73200.0,34.9962,35.1333,34.8134,35.1333,73200.0
2013-04-22 11:00:00,46.14,46.17,45.98,46.14,47600.0,35.1333,35.1561,35.0114,35.1333,47600.0
2013-04-22 11:30:00,46.16,46.39,46.13,46.32,57700.0,35.1485,35.3236,35.1256,35.2703,57700.0
2013-04-22 12:00:00,46.3,46.53,46.3,46.41,41200.0,35.2551,35.4302,35.2551,35.3388,41200.0
2013-04-22 12:30:00,46.42,46.67,46.36,46.6,104700.0,35.3465,35.5368,35.3008,35.4835,104700.0
2013-04-22 13:00:00,46.6,46.67,46.49,46.63,43800.0,35.4835,35.5368,35.3998,35.5064,43800.0
2013-04-22 13:30:00,46.62,46.62,46.41,46.46,80300.0,35.4987,35.4987,35.3388,35.3769,80300.0
2013-04-22 14:00:00,46.46,46.57,46.44,46.45,95500.0,35.3769,35.4607,35.3617,35.3693,95500.0
2013-04-22 14:30:00,46.44,46.46,46.36,46.4,73500.0,35.3617,35.3769,35.3008,35.3312,73500.0
2013-04-22 15:00:00,46.4,46.47,46.31,46.45,56800.0,35.3312,35.3845,35.2627,35.3693,56800.0
2013-04-22 15:30:00,46.44,46.49,46.26,46.27,209700.0,35.3617,35.3998,35.2246,35.2322,209700.0
2013-04-23 09:30:00,46.76,47.04,46.41,46.41,105300.0,35.6054,35.8186,35.3388,35.3388,105300.0
2013-04-23 10:00:00,46.38,46.63,46.25,46.35,158600.0,35.316,35.5064,35.217,35.2932,158600.0
2013-04-23 10:30:00,46.34,46.4,46.13,46.2,164300.0,35.2855,35.3312,35.1256,35.1789,164300.0
2013-04-23 11:00:00,46.2,46.51,46.2,46.5,60500.0,35.1789,35.415,35.1789,35.4074,60500.0
2013-04-23 11:30:00,46.47,46.76,46.47,46.67,72800.0,35.3845,35.6054,35.3845,35.5368,72800.0
2013-04-23 12:00:00,46.67,46.78,46.59,46.64,35500.0,35.5368,35.6206,35.4759,35.514,35500.0
2013-04-23 12:30:00,46.64,46.65,46.31,46.35,26200.0,35.514,35.5216,35.2627,35.2932,26200.0
2013-04-23 13:00:00,46.35,46.48,45.86,46.45,75600.0,35.2932,35.3921,34.92,35.3693,75600.0
2013-04-23 13:30:00,46.44,46.47,46.16,46.27,66900.0,35.3617,35.3845,35.1485,35.2322,66900.0
2013-04-23 14:00:00,46.28,46.4,46.05,46.08,57800.0,35.2399,35.3312,35.0647,35.0876,57800.0
2013-04-23 14:30:00,46.07,46.14,45.95,46.07,51600.0,35.08,35.1333,34.9886,35.08,51600.0
2013-04-23 15:00:00,46.1,46.25,46.04,46.14,68800.0,35.1028,35.217,35.0571,35.1333,68800.0
2013-04-23 15:30:00,46.16,46.4,46.13,46.24,316200.0,35.1485,35.3312,35.1256,35.2094,316200.0
2013-04-24 09:30:00,46.34,46.86,46.22,46.69,102100.0,35.2855,35.6815,35.1942,35.5521,102100.0
2013-04-24 10:00:00,46.69,46.76,46.26,46.41,66500.0,35.5521,35.6054,35.2246,35.3388,66500.0
2013-04-24 10:30:00,46.42,46.72,46.32,46.64,58100.0,35.3465,35.5749,35.2703,35.514,58100.0
2013-04-24 11:00:00,46.68,46.7,46.45,46.7,81400.0,35.5444,35.5597,35.3693,35.5597,81400.0
2013-04-24 11:30:00,46.72,46.89,46.61,46.68,137700.0,35.5749,35.7043,35.4911,35.5444,137700.0
2013-04-24 12:00:00,46.69,46.78,46.63,46.65,71800.0,35.5521,35.6206,35.5064,35.5216,71800.0
2013-04-24 12:30:00,46.64,46.75,46.47,46.6,33700.0,35.514,35.5977,35.3845,35.4835,33700.0
2013-04-24 13:00:00,46.59,46.74,46.56,46.61,56400.0,35.4759,35.5901,35.4531,35.4911,56400.0
2013-04-24 13:30:00,46.6,46.67,46.5,46.5,35200.0,35.4835,35.5368,35.4074,35.4074,35200.0
2013-04-24 14:00:00,46.48,46.69,46.47,46.63,57500.0,35.3921,35.5521,35.3845,35.5064,57500.0
2013-04-24 14:30:00,46.64,46.67,46.47,46.63,84900.0,35.514,35.5368,35.3845,35.5064,84900.0
2013-04-24 15:00:00,46.63,46.7,46.52,46.66,115300.0,35.5064,35.5597,35.4226,35.5292,115300.0
2013-04-24 15:30:00,46.66,46.81,46.63,46.76,155400.0,35.5292,35.6434,35.5064,35.6054,155400.0
2013-04-25 09:30:00,47.09,47.66,46.57,47.61,156600.0,35.8566,36.2907,35.4607,36.2526,156600.0
2013-04-25 10:00:00,47.61,48.2,47.58,48.08,120100.0,36.2526,36.7018,36.2297,36.6105,120100.0
2013-04-25 10:30:00,48.09,48.15,47.84,48.01,74000.0,36.6181,36.6638,36.4277,36.5572,74000.0
2013-04-25 11:00:00,48.01,48.23,47.9,48.08,66000.0,36.5572,36.7247,36.4734,36.6105,66000.0
2013-04-25 11:30:00,48.07,48.28,48.05,48.26,108600.0,36.6029,36.7628,36.5876,36.7475,108600.0
2013-04-25 12:00:00,48.25,48.43,48.23,48.42,39500.0,36.7399,36.877,36.7247,36.8694,39500.0
2013-04-25 12:30:00,48.42,48.76,48.42,48.55,157200.0,36.8694,37.1283,36.8694,36.9683,157200.0
2013-04-25 13:00:00,48.52,48.87,48.42,48.78,57400.0,36.9455,37.212,36.8694,37.1435,57400.0
2013-04-25 13:30:00,48.8,48.81,48.51,48.65,103400.0,37.1587,37.1663,36.9379,37.0445,103400.0
2013-04-25 14:00:00,48.65,48.84,48.57,48.79,78900.0,37.0445,37.1892,36.9836,37.1511,78900.0
2013-04-25 14:30:00,48.79,49.0,48.77,48.88,54400.0,37.1511,37.311,37.1359,37.2196,54400.0
2013-04-25 15:00:00,48.89,48.9,48.25,48.42,151600.0,37.2272,37.2349,36.7399,36.8694,151600.0
2013-04-25 15:30:00,48.42,48.52,48.09,48.15,336100.0,36.8694,36.9455,36.6181,36.6638,336100.0
2013-04-26 09:30:00,48.2,48.3,47.95,48.07,51200.0,36.7018,36.778,36.5115,36.6029,51200.0
2013-04-26 10:00:00,48.1,48.26,47.82,48.16,63600.0,36.6257,36.7475,36.4125,36.6714,63600.0
2013-04-26 10:30:00,48.16,48.3,48.11,48.29,60800.0,36.6714,36.778,36.6333,36.7704,60800.0
2013-04-26 11:00:00,48.3,48.49,48.25,48.42,81700.0,36.778,36.9227,36.7399,36.8694,81700.0
2013-04-26 11:30:00,48.43,48.48,48.27,48.32,58500.0,36.877,36.915,36.7551,36.7932,58500.0
2013-04-26 12:00:00,48.32,48.48,48.3,48.42,50800.0,36.7932,36.915,36.778,36.8694,50800.0
2013-04-26 12:30:00,48.43,48.62,48.43,48.6,44100.0,36.877,37.0216,36.877,37.0064,44100.0
2013-04-26 13:00:00,48.58,48.71,48.39,48.71,54100.0,36.9912,37.0902,36.8465,37.0902,54100.0
2013-04-26 13:30:00,48.72,48.82,48.64,48.77,34000.0,37.0978,37.1739,37.0369,37.1359,34000.0
2013-04-26 14:00:00,48.78,48.82,48.48,48.58,59900.0,37.1435,37.1739,36.915,36.9912,59900.0
2013-04-26 14:30:00,48.58,48.67,48.48,48.48,65600.0,36.9912,37.0597,36.915,36.915,65600.0
2013-04-26 15:00:00,48.51,48.57,48.4,48.42,90200.0,36.9379,36.9836,36.8541,36.8694,90200.0
2013-04-26 15:30:00,48.41,48.54,48.4,48.41,249600.0,36.8617,36.9607,36.8541,36.8617,249600.0
2013-04-29 09:30:00,49.33,49.52,48.9,49.48,209900.0,37.5623,37.707,37.2349,37.6765,209900.0
2013-04-29 10:00:00,49.5,49.64,49.42,49.51,186100.0,37.6917,37.7983,37.6308,37.6993,186100.0
2013-04-29 10:30:00,49.5,49.6,49.42,49.52,106200.0,37.6917,37.7679,37.6308,37.707,106200.0
2013-04-29 11:00:00,49.51,49.54,49.28,49.38,71300.0,37.6993,37.7222,37.5242,37.6003,71300.0
2013-04-29 11:30:00,49.38,49.58,49.35,49.49,38100.0,37.6003,37.7526,37.5775,37.6841,38100.0
2013-04-29 12:00:00,49.5,49.61,49.47,49.48,53400.0,37.6917,37.7755,37.6689,37.6765,53400.0
2013-04-29 12:30:00,49.5,49.62,49.49,49.53,36000.0,37.6917,37.7831,37.6841,37.7146,36000.0
2013-04-29 13:00:00,49.53,49.61,49.42,49.57,49600.0,37.7146,37.7755,37.6308,37.745,49600.0
2013-04-29 13:30:00,49.57,49.58,49.43,49.5,81700.0,37.745,37.7526,37.6384,37.6917,81700.0
2013-04-29 14:00:00,49.51,49.57,49.43,49.44,50700.0,37.6993,37.745,37.6384,37.646,50700.0
2013-04-29 14:30:00,49.43,49.47,49.22,49.35,68200.0,37.6384,37.6689,37.4785,37.5775,68200.0
2013-04-29 15:00:00,49.35,49.37,49.07,49.07,98800.0,37.5775,37.5927,37.3643,37.3643,98800.0
2013-04-29 15:30:00,49.07,49.34,49.04,49.15,220300.0,37.3643,37.5699,37.3415,37.4252,220300.0
2013-04-30 09:30:00,49.23,49.68,49.04,49.04,201300.0,37.4861,37.8288,37.3415,37.3415,201300.0
2013-04-30 10:00:00,49.08,49.54,49.08,49.46,131200.0,37.3719,37.7222,37.3719,37.6613,131200.0
2013-04-30 10:30:00,49.43,49.57,49.32,49.56,98400.0,37.6384,37.745,37.5547,37.7374,98400.0
2013-04-30 11:00:00,49.57,49.66,49.54,49.65,73800.0,37.745,37.8136,37.7222,37.8059,73800.0
2013-04-30 11:30:00,49.65,49.91,49.64,49.78,109300.0,37.8059,38.0039,37.7983,37.9049,109300.0
2013-04-30 12:00:00,49.78,49.79,49.64,49.73,59000.0,37.9049,37.9125,37.7983,37.8669,59000.0
2013-04-30 12:30:00,49.74,49.76,49.66,49.68,74400.0,37.8745,37.8897,37.8136,37.8288,74400.0
2013-04-30 13:00:00,49.68,49.7,49.45,49.5,113600.0,37.8288,37.844,37.6537,37.6917,113600.0
2013-04-30 13:30:00,49.5,49.63,49.45,49.6,41400.0,37.6917,37.7907,37.6537,37.7679,41400.0
2013-04-30 14:00:00,49.6,49.61,49.36,49.48,51700.0,37.7679,37.7755,37.5851,37.6765,51700.0
2013-04-30 14:30:00,49.48,49.58,49.41,49.58,48400.0,37.6765,37.7526,37.6232,37.7526,48400.0
2013-04-30 15:00:00,49.58,49.66,49.52,49.66,64900.0,37.7526,37.8136,37.707,37.8136,64900.0
2013-04-30 15:30:00,49.66,49.68,49.53,49.58,196900.0,37.8136,37.8288,37.7146,37.7526,196900.0
2013-05-01 09:30:00,49.47,49.75,49.33,49.47,88500.0,37.6689,37.8821,37.5623,37.6689,88500.0
2013-05-01 10:00:00,49.49,49.59,49.25,49.3,60000.0,37.6841,37.7603,37.5014,37.5394,60000.0
2013-05-01 10:30:00,49.29,49.59,49.29,49.53,32200.0,37.5318,37.7603,37.5318,37.7146,32200.0
2013-05-01 11:00:00,49.52,49.61,49.38,49.59,56900.0,37.707,37.7755,37.6003,37.7603,56900.0
2013-05-01 11:30:00,49.59,49.62,49.15,49.53,64600.0,37.7603,37.7831,37.4252,37.7146,64600.0
2013-05-01 12:00:00,49.54,49.55,49.27,49.32,26800.0,37.7222,37.7298,37.5166,37.5547,26800.0
2013-05-01 12:30:00,49.32,49.32,49.12,49.18,29800.0,37.5547,37.5547,37.4024,37.4481,29800.0
2013-05-01 13:00:00,49.2,49.22,49.04,49.2,31100.0,37.4633,37.4785,37.3415,37.4633,31100.0
2013-05-01 13:30:00,49.21,49.43,49.11,49.4,120900.0,37.4709,37.6384,37.3948,37.6156,120900.0
2013-05-01 14:00:00,49.42,49.61,49.3,49.49,88700.0,37.6308,37.7755,37.5394,37.6841,88700.0
2013-05-01 14:30:00,49.48,49.6,49.34,49.47,56600.0,37.6765,37.7679,37.5699,37.6689,56600.0
2013-05-01 15:00:00,49.46,49.46,49.12,49.15,106200.0,37.6613,37.6613,37.4024,37.4252,106200.0
2013-05-01 15:30:00,49.13,49.21,48.99,49.06,214200.0,37.41,37.4709,37.3034,37.3567,214200.0
2013-05-02 09:30:00,49.15,49.38,48.62,48.62,79400.0,37.4252,37.6003,37.0216,37.0216,79400.0
2013-05-02 10:00:00,48.66,49.01,48.65,48.74,122100.0,37.0521,37.3186,37.0445,37.113,122100.0
2013-05-02 10:30:00,48.78,49.16,48.46,48.49,107200.0,37.1435,37.4328,36.8998,36.9227,107200.0
2013-05-02 11:00:00,48.49,49.0,48.45,48.99,96900.0,36.9227,37.311,36.8922,37.3034,96900.0
2013-05-02 11:30:00,49.0,49.0,48.58,48.77,98100.0,37.311,37.311,36.9912,37.1359,98100.0
2013-05-02 12:00:00,48.78,48.85,48.46,48.46,584100.0,37.1435,37.1968,36.8998,36.8998,584100.0
2013-05-02 12:30:00,48.45,48.54,48.38,48.42,47300.0,36.8922,36.9607,36.8389,36.8694,47300.0
2013-05-02 13:00:00,48.42,48.51,48.37,48.42,52800.0,36.8694,36.9379,36.8313,36.8694,52800.0
2013-05-02 13:30:00,48.43,48.74,48.42,48.73,76600.0,36.877,37.113,36.8694,37.1054,76600.0
2013-05-02 14:00:00,48.72,48.89,48.72,48.88,76500.0,37.0978,37.2272,37.0978,37.2196,76500.0
2013-05-02 14:30:00,48.91,49.22,48.88,49.05,77400.0,37.2425,37.4785,37.2196,37.3491,77400.0
2013-05-02 15:00:00,49.06,49.24,49.06,49.14,88400.0,37.3567,37.4937,37.3567,37.4176,88400.0
2013-05-02 15:30:00,49.13,49.17,48.98,49.0,198800.0,37.41,37.4404,37.2958,37.311,198800.0
2013-05-03 09:30:00,49.37,50.07,49.26,49.81,141000.0,37.5927,38.1257,37.509,37.9278,141000.0
2013-05-03 10:00:00,49.82,49.99,49.67,49.99,220100.0,37.9354,38.0648,37.8212,38.0648,220100.0
2013-05-03 10:30:00,49.99,50.06,49.8,49.91,112000.0,38.0648,38.1181,37.9202,38.0039,112000.0
2013-05-03 11:00:00,49.89,49.9,49.8,49.88,84100.0,37.9887,37.9963,37.9202,37.9811,84100.0
2013-05-03 11:30:00,49.89,49.96,49.79,49.8,44000.0,37.9887,38.042,37.9125,37.9202,44000.0
2013-05-03 12:00:00,49.8,49.86,49.74,49.78,61500.0,37.9202,37.9658,37.8745,37.9049,61500.0
2013-05-03 12:30:00,49.77,49.8,49.7,49.76,49100.0,37.8973,37.9202,37.844,37.8897,49100.0
2013-05-03 13:00:00,49.77,49.83,49.72,49.72,33000.0,37.8973,37.943,37.8592,37.8592,33000.0
2013-05-03 13:30:00,49.73,49.8,49.62,49.64,74600.0,37.8669,37.9202,37.7831,37.7983,74600.0
2013-05-03 14:00:00,49.65,49.74,49.61,49.68,94300.0,37.8059,37.8745,37.7755,37.8288,94300.0
2013-05-03 14:30:00,49.68,49.78,49.48,49.53,169300.0,37.8288,37.9049,37.6765,37.7146,169300.0
2013-05-03 15:00:00,49.53,49.59,49.43,49.55,99500.0,37.7146,37.7603,37.6384,37.7298,99500.0
2013-05-03 15:30:00,49.55,49.6,49.47,49.47,273600.0,37.7298,37.7679,37.6689,37.6689,273600.0
2013-05-06 09:30:00,49.23,49.37,48.58,48.68,124600.0,37.4861,37.5927,36.9912,37.0673,124600.0
2013-05-06 10:00:00,48.68,48.92,48.63,48.71,111500.0,37.0673,37.2501,37.0293,37.0902,111500.0
2013-05-06 10:30:00,48.7,48.77,48.37,48.45,163400.0,37.0826,37.1359,36.8313,36.8922,163400.0
2013-05-06 11:00:00,48.47,48.64,48.41,48.43,78700.0,36.9074,37.0369,36.8617,36.877,78700.0
2013-05-06 11:30:00,48.42,48.55,48.32,48.52,79900.0,36.8694,36.9683,36.7932,36.9455,79900.0
2013-05-06 12:00:00,48.51,48.59,48.43,48.53,37700.0,36.9379,36.9988,36.877,36.9531,37700.0
2013-05-06 12:30:00,48.53,48.67,48.5,48.53,37900.0,36.9531,37.0597,36.9303,36.9531,37900.0
2013-05-06 13:00:00,48.53,48.6,48.47,48.51,42500.0,36.9531,37.0064,36.9074,36.9379,42500.0
2013-05-06 13:30:00,48.51,48.65,48.47,48.6,42900.0,36.9379,37.0445,36.9074,37.0064,42900.0
2013-05-06 14:00:00,48.6,48.93,48.59,48.89,41600.0,37.0064,37.2577,36.9988,37.2272,41600.0
2013-05-06 14:30:00,48.9,48.97,48.7,48.7,42600.0,37.2349,37.2882,37.0826,37.0826,42600.0
2013-05-06 15:00:00,48.71,48.89,48.63,48.74,50500.0,37.0902,37.2272,37.0293,37.113,50500.0
2013-05-06 15:30:00,48.75,48.97,48.72,48.96,199200.0,37.1206,37.2882,37.0978,37.2805,199200.0
2013-05-07 09:30:00,49.42,50.72,49.42,50.67,445400.0,37.6308,38.6207,37.6308,38.5826,445400.0
2013-05-07 10:00:00,50.66,51.0,50.14,50.9,348000.0,38.575,38.8339,38.1791,38.7578,348000.0
2013-05-07 10:30:00,50.89,51.0,50.66,51.0,284500.0,38.7501,38.8339,38.575,38.8339,284500.0
2013-05-07 11:00:00,51.0,51.92,50.99,51.69,450500.0,38.8339,39.5344,38.8263,39.3593,450500.0
2013-05-07 11:30:00,51.68,51.87,51.24,51.75,321800.0,39.3517,39.4964,39.0166,39.405,321800.0
2013-05-07 12:00:00,51.76,52.05,51.71,51.75,198500.0,39.4126,39.6334,39.3745,39.405,198500.0
2013-05-07 12:30:00,51.74,52.12,51.53,51.94,128300.0,39.3974,39.6867,39.2375,39.5497,128300.0
2013-05-07 13:00:00,51.95,52.22,51.92,52.17,71300.0,39.5573,39.7629,39.5344,39.7248,71300.0
2013-05-07 13:30:00,52.17,52.24,51.86,52.01,115100.0,39.7248,39.7781,39.4887,39.603,115100.0
2013-05-07 14:00:00,52.04,52.28,52.03,52.09,106000.0,39.6258,39.8086,39.6182,39.6639,106000.0
2013-05-07 14:30:00,52.08,52.2,51.95,52.19,145400.0,39.6563,39.7476,39.5573,39.74,145400.0
2013-05-07 15:00:00,52.19,52.54,52.04,52.08,477900.0,39.74,40.0065,39.6258,39.6563,477900.0
2013-05-07 15:30:00,52.09,52.26,52.02,52.07,564400.0,39.6639,39.7933,39.6106,39.6486,564400.0
2013-05-08 09:30:00,51.91,52.05,51.49,51.91,271900.0,39.5268,39.6334,39.207,39.5268,271900.0
2013-05-08 10:00:00,51.92,52.15,51.68,51.77,200900.0,39.5344,39.7096,39.3517,39.4202,200900.0
2013-05-08 10:30:00,51.76,51.99,51.76,51.84,108800.0,39.4126,39.5877,39.4126,39.4735,108800.0
2013-05-08 11:00:00,51.83,51.92,51.63,51.67,169400.0,39.4659,39.5344,39.3136,39.3441,169400.0
2013-05-08 11:30:00,51.68,51.84,51.56,51.66,89400.0,39.3517,39.4735,39.2603,39.3365,89400.0
2013-05-08 12:00:00,51.68,51.78,51.36,51.42,105800.0,39.3517,39.4278,39.108,39.1537,105800.0
2013-05-08 12:30:00,51.41,51.57,51.35,51.56,45000.0,39.1461,39.2679,39.1004,39.2603,45000.0
2013-05-08 13:00:00,51.56,51.8,51.55,51.72,79000.0,39.2603,39.4431,39.2527,39.3821,79000.0
2013-05-08 13:30:00,51.71,51.94,51.71,51.84,53300.0,39.3745,39.5497,39.3745,39.4735,53300.0
2013-05-08 14:00:00,51.84,52.07,51.83,51.94,66300.0,39.4735,39.6486,39.4659,39.5497,66300.0
2013-05-08 14:30:00,51.94,52.0,51.7,51.83,135900.0,39.5497,39.5953,39.3669,39.4659,135900.0
2013-05-08 15:00:00,51.84,52.43,51.83,52.33,139600.0,39.4735,39.9228,39.4659,39.8466,139600.0
2013-05-08 15:30:00,52.33,52.5,52.28,52.49,326600.0,39.8466,39.9761,39.8086,39.9685,326600.0
2013-05-09 09:30:00,52.48,54.09,52.28,54.0,431000.0,39.9608,41.1868,39.8086,41.1182,431000.0
2013-05-09 10:00:00,54.02,54.04,53.21,53.34,274900.0,41.1335,41.1487,40.5167,40.6157,274900.0
2013-05-09 10:30:00,53.34,53.5,53.26,53.3,209200.0,40.6157,40.7375,40.5548,40.5852,209200.0
2013-05-09 11:00:00,53.3,53.74,53.28,53.71,98600.0,40.5852,40.9203,40.57,40.8974,98600.0
2013-05-09 11:30:00,53.71,53.85,53.6,53.76,116500.0,40.8974,41.004,40.8137,40.9355,116500.0
2013-05-09 12:00:00,53.71,53.8,53.53,53.63,68500.0,40.8974,40.966,40.7604,40.8365,68500.0
2013-05-09 12:30:00,53.61,53.7,53.53,53.66,43700.0,40.8213,40.8898,40.7604,40.8594,43700.0
2013-05-09 13:00:00,53.67,53.77,53.63,53.68,42200.0,40.867,40.9431,40.8365,40.8746,42200.0
2013-05-09 13:30:00,53.67,53.98,53.67,53.83,61300.0,40.867,41.103,40.867,40.9888,61300.0
2013-05-09 14:00:00,53.82,53.84,53.67,53.75,77100.0,40.9812,40.9964,40.867,40.9279,77100.0
2013-05-09 14:30:00,53.75,53.79,53.21,53.23,90100.0,40.9279,40.9583,40.5167,40.5319,90100.0
2013-05-09 15:00:00,53.2,53.5,53.04,53.48,105600.0,40.5091,40.7375,40.3873,40.7223,105600.0
2013-05-09 15:30:00,53.47,53.5,53.16,53.37,293100.0,40.7147,40.7375,40.4786,40.6385,293100.0
2013-05-10 09:30:00,53.4,53.92,53.0,53.9,120600.0,40.6614,41.0573,40.3568,41.0421,120600.0
2013-05-10 10:00:00,53.9,54.2,53.9,54.17,164400.0,41.0421,41.2705,41.0421,41.2477,164400.0
2013-05-10 10:30:00,54.15,54.15,53.52,53.65,154200.0,41.2325,41.2325,40.7527,40.8517,154200.0
2013-05-10 11:00:00,53.66,53.84,53.56,53.71,90900.0,40.8594,40.9964,40.7832,40.8974,90900.0
2013-05-10 11:30:00,53.73,53.78,53.68,53.73,165100.0,40.9127,40.9507,40.8746,40.9127,165100.0
2013-05-10 12:00:00,53.73,53.77,53.44,53.52,95600.0,40.9127,40.9431,40.6918,40.7527,95600.0
2013-05-10 12:30:00,53.55,53.65,53.51,53.62,41300.0,40.7756,40.8517,40.7451,40.8289,41300.0
2013-05-10 13:00:00,53.63,53.94,53.61,53.9,29300.0,40.8365,41.0726,40.8213,41.0421,29300.0
2013-05-10 13:30:00,53.88,53.96,53.81,53.81,42400.0,41.0269,41.0878,40.9736,40.9736,42400.0
2013-05-10 14:00:00,53.81,53.87,53.71,53.81,42700.0,40.9736,41.0193,40.8974,40.9736,42700.0
2013-05-10 14:30:00,53.8,53.99,53.8,53.91,36200.0,40.966,41.1106,40.966,41.0497,36200.0
2013-05-10 15:00:00,53.92,53.98,53.86,53.88,68600.0,41.0573,41.103,41.0116,41.0269,68600.0
2013-05-10 15:30:00,53.88,53.95,53.77,53.85,171900.0,41.0269,41.0802,40.9431,41.004,171900.0
2013-05-13 09:30:00,53.8,54.12,53.17,53.33,132800.0,40.966,41.2096,40.4862,40.6081,132800.0
2013-05-13 10:00:00,53.32,53.53,53.04,53.16,97600.0,40.6005,40.7604,40.3873,40.4786,97600.0
2013-05-13 10:30:00,53.17,53.38,53.11,53.2,58700.0,40.4862,40.6461,40.4406,40.5091,58700.0
2013-05-13 11:00:00,53.2,53.41,53.18,53.31,71100.0,40.5091,40.669,40.4939,40.5928,71100.0
2013-05-13 11:30:00,53.3,53.7,53.28,53.54,51400.0,40.5852,40.8898,40.57,40.768,51400.0
2013-05-13 12:00:00,53.57,53.57,53.37,53.45,97400.0,40.7908,40.7908,40.6385,40.6994,97400.0
2013-05-13 12:30:00,53.45,53.53,53.25,53.28,49400.0,40.6994,40.7604,40.5472,40.57,49400.0
2013-05-13 13:00:00,53.29,53.48,53.26,53.26,21000.0,40.5776,40.7223,40.5548,40.5548,21000.0
2013-05-13 13:30:00,53.25,53.47,53.25,53.43,27600.0,40.5472,40.7147,40.5472,40.6842,27600.0
2013-05-13 14:00:00,53.44,53.63,53.3,53.62,35400.0,40.6918,40.8365,40.5852,40.8289,35400.0
2013-05-13 14:30:00,53.66,53.7,53.48,53.6,43000.0,40.8594,40.8898,40.7223,40.8137,43000.0
2013-05-13 15:00:00,53.61,53.67,53.46,53.46,116900.0,40.8213,40.867,40.7071,40.7071,116900.0
2013-05-13 15:30:00,53.47,53.57,53.31,53.49,264300.0,40.7147,40.7908,40.5928,40.7299,264300.0
2013-05-14 09:30:00,53.45,53.71,53.23,53.37,48800.0,40.6994,40.8974,40.5319,40.6385,48800.0
2013-05-14 10:00:00,53.33,53.36,52.77,52.93,144100.0,40.6081,40.6309,40.1817,40.3035,144100.0
2013-05-14 10:30:00,52.93,53.05,52.75,53.0,156700.0,40.3035,40.3949,40.1664,40.3568,156700.0
2013-05-14 11:00:00,53.02,53.15,52.98,53.03,175800.0,40.372,40.471,40.3416,40.3796,175800.0
2013-05-14 11:30:00,53.02,53.02,52.74,52.94,239500.0,40.372,40.372,40.1588,40.3111,239500.0
2013-05-14 12:00:00,52.94,53.48,52.94,53.22,194400.0,40.3111,40.7223,40.3111,40.5243,194400.0
2013-05-14 12:30:00,53.24,53.27,53.14,53.19,33200.0,40.5395,40.5624,40.4634,40.5015,33200.0
2013-05-14 13:00:00,53.21,53.23,53.06,53.22,33800.0,40.5167,40.5319,40.4025,40.5243,33800.0
2013-05-14 13:30:00,53.26,53.52,53.25,53.49,60900.0,40.5548,40.7527,40.5472,40.7299,60900.0
2013-05-14 14:00:00,53.5,53.65,53.48,53.54,58100.0,40.7375,40.8517,40.7223,40.768,58100.0
2013-05-14 14:30:00,53.54,53.58,53.28,53.39,117500.0,40.768,40.7984,40.57,40.6538,117500.0
2013-05-14 15:00:00,53.39,53.58,53.39,53.5,82500.0,40.6538,40.7984,40.6538,40.7375,82500.0
2013-05-14 15:30:00,53.52,53.7,53.49,53.67,191000.0,40.7527,40.8898,40.7299,40.867,191000.0
2013-05-15 09:30:00,53.74,54.52,53.72,54.21,147700.0,40.9203,41.5142,40.905,41.2781,147700.0
2013-05-15 10:00:00,54.2,54.37,53.58,53.69,92500.0,41.2705,41.4,40.7984,40.8822,92500.0
2013-05-15 10:30:00,53.7,53.82,53.55,53.78,131000.0,40.8898,40.9812,40.7756,40.9507,131000.0
2013-05-15 11:00:00,53.8,53.97,53.79,53.83,95100.0,40.966,41.0954,40.9583,40.9888,95100.0
2013-05-15 11:30:00,53.83,53.92,53.69,53.7,43200.0,40.9888,41.0573,40.8822,40.8898,43200.0
2013-05-15 12:00:00,53.69,54.02,53.64,53.99,41100.0,40.8822,41.1335,40.8441,41.1106,41100.0
2013-05-15 12:30:00,54.0,54.08,53.94,53.95,51800.0,41.1182,41.1792,41.0726,41.0802,51800.0
2013-05-15 13:00:00,54.0,54.02,53.9,53.99,31700.0,41.1182,41.1335,41.0421,41.1106,31700.0
2013-05-15 13:30:00,53.99,54.17,53.99,54.05,81900.0,41.1106,41.2477,41.1106,41.1563,81900.0
2013-05-15 14:00:00,54.02,54.11,53.86,54.07,46900.0,41.1335,41.202,41.0116,41.1715,46900.0
2013-05-15 14:30:00,54.07,54.1,53.69,53.7,75400.0,41.1715,41.1944,40.8822,40.8898,75400.0
2013-05-15 15:00:00,53.7,53.78,53.5,53.65,241600.0,40.8898,40.9507,40.7375,40.8517,241600.0
2013-05-15 15:30:00,53.64,53.78,53.63,53.69,190700.0,40.8441,40.9507,40.8365,40.8822,190700.0
2013-05-16 09:30:00,53.42,53.61,52.63,53.36,333200.0,40.6766,40.8213,40.0751,40.6309,333200.0
2013-05-16 10:00:00,53.33,53.61,53.15,53.57,173100.0,40.6081,40.8213,40.471,40.7908,173100.0
2013-05-16 10:30:00,53.56,53.69,53.39,53.49,85400.0,40.7832,40.8822,40.6538,40.7299,85400.0
2013-05-16 11:00:00,53.49,53.54,53.35,53.38,140400.0,40.7299,40.768,40.6233,40.6461,140400.0
2013-05-16 11:30:00,53.38,53.47,53.34,53.4,69100.0,40.6461,40.7147,40.6157,40.6614,69100.0
2013-05-16 12:00:00,53.39,53.56,53.36,53.53,81300.0,40.6538,40.7832,40.6309,40.7604,81300.0
2013-05-16 12:30:00,53.52,53.52,53.35,53.42,33400.0,40.7527,40.7527,40.6233,40.6766,33400.0
2013-05-16 13:00:00,53.43,53.52,53.32,53.49,69500.0,40.6842,40.7527,40.6005,40.7299,69500.0
2013-05-16 13:30:00,53.48,53.54,53.42,53.45,54100.0,40.7223,40.768,40.6766,40.6994,54100.0
2013-05-16 14:00:00,53.45,53.73,53.45,53.58,84900.0,40.6994,40.9127,40.6994,40.7984,84900.0
2013-05-16 14:30:00,53.59,53.68,53.48,53.5,80200.0,40.806,40.8746,40.7223,40.7375,80200.0
2013-05-16 15:00:00,53.49,53.58,53.43,53.53,133100.0,40.7299,40.7984,40.6842,40.7604,133100.0
2013-05-16 15:30:00,53.53,53.53,53.18,53.33,290700.0,40.7604,40.7604,40.4939,40.6081,290700.0
2013-05-17 09:30:00,53.14,53.31,52.79,53.1,200400.0,40.4634,40.5928,40.1969,40.4329,200400.0
2013-05-17 10:00:00,53.08,53.59,53.08,53.51,159800.0,40.4177,40.806,40.4177,40.7451,159800.0
2013-05-17 10:30:00,53.51,53.59,53.43,53.5,124600.0,40.7451,40.806,40.6842,40.7375,124600.0
2013-05-17 11:00:00,53.49,53.73,53.42,53.52,158300.0,40.7299,40.9127,40.6766,40.7527,158300.0
2013-05-17 11:30:00,53.53,53.96,53.53,53.94,57300.0,40.7604,41.0878,40.7604,41.0726,57300.0
2013-05-17 12:00:00,53.94,53.94,53.62,53.79,84900.0,41.0726,41.0726,40.8289,40.9583,84900.0
2013-05-17 12:30:00,53.79,54.13,53.79,54.13,57800.0,40.9583,41.2172,40.9583,41.2172,57800.0
2013-05-17 13:00:00,54.13,54.31,54.07,54.13,54900.0,41.2172,41.3543,41.1715,41.2172,54900.0
2013-05-17 13:30:00,54.13,54.13,53.75,53.82,31400.0,41.2172,41.2172,40.9279,40.9812,31400.0
2013-05-17 14:00:00,53.83,53.91,53.75,53.8,53400.0,40.9888,41.0497,40.9279,40.966,53400.0
2013-05-17 14:30:00,53.82,53.89,53.75,53.84,40000.0,40.9812,41.0345,40.9279,40.9964,40000.0
2013-05-17 15:00:00,53.85,54.05,53.85,54.05,63500.0,41.004,41.1563,41.004,41.1563,63500.0
2013-05-17 15:30:00,54.05,54.32,54.05,54.26,190500.0,41.1563,41.3619,41.1563,41.3162,190500.0
2013-05-20 09:30:00,54.1,54.18,53.45,53.83,204400.0,41.1944,41.2553,40.6994,40.9888,204400.0
2013-05-20 10:00:00,53.83,53.96,53.77,53.96,71600.0,40.9888,41.0878,40.9431,41.0878,71600.0
2013-05-20 10:30:00,53.93,54.04,53.77,53.93,98800.0,41.0649,41.1487,40.9431,41.0649,98800.0
2013-05-20 11:00:00,53.93,54.05,53.73,53.92,87100.0,41.0649,41.1563,40.9127,41.0573,87100.0
2013-05-20 11:30:00,53.92,54.22,53.91,54.17,86700.0,41.0573,41.2858,41.0497,41.2477,86700.0
2013-05-20 12:00:00,54.17,54.61,54.17,54.55,107700.0,41.2477,41.5827,41.2477,41.537,107700.0
2013-05-20 12:30:00,54.55,54.58,54.43,54.47,100700.0,41.537,41.5599,41.4457,41.4761,100700.0
2013-05-20 13:00:00,54.5,54.5,54.22,54.25,41000.0,41.499,41.499,41.2858,41.3086,41000.0
2013-05-20 13:30:00,54.24,54.34,54.08,54.33,67700.0,41.301,41.3771,41.1792,41.3695,67700.0
2013-05-20 14:00:00,54.34,54.39,54.23,54.25,63100.0,41.3771,41.4152,41.2934,41.3086,63100.0
2013-05-20 14:30:00,54.25,54.3,54.14,54.27,45100.0,41.3086,41.3467,41.2248,41.3238,45100.0
2013-05-20 15:00:00,54.28,54.35,54.14,54.3,81800.0,41.3314,41.3848,41.2248,41.3467,81800.0
2013-05-20 15:30:00,54.3,54.45,54.28,54.4,174900.0,41.3467,41.4609,41.3314,41.4228,174900.0
2013-05-21 09:30:00,54.36,54.54,54.21,54.31,112800.0,41.3924,41.5294,41.2781,41.3543,112800.0
2013-05-21 10:00:00,54.34,54.45,53.92,53.97,78200.0,41.3771,41.4609,41.0573,41.0954,78200.0
2013-05-21 10:30:00,53.96,54.39,53.88,54.31,135300.0,41.0878,41.4152,41.0269,41.3543,135300.0
2013-05-21 11:00:00,54.31,54.32,54.14,54.27,55900.0,41.3543,41.3619,41.2248,41.3238,55900.0
2013-05-21 11:30:00,54.27,54.37,54.18,54.23,104500.0,41.3238,41.4,41.2553,41.2934,104500.0
2013-05-21 12:00:00,54.25,54.4,54.23,54.31,45800.0,41.3086,41.4228,41.2934,41.3543,45800.0
2013-05-21 12:30:00,54.32,54.32,54.21,54.21,48300.0,41.3619,41.3619,41.2781,41.2781,48300.0
2013-05-21 13:00:00,54.21,54.49,54.2,54.47,74200.0,41.2781,41.4914,41.2705,41.4761,74200.0
2013-05-21 13:30:00,54.49,54.54,54.34,54.52,45300.0,41.4914,41.5294,41.3771,41.5142,45300.0
2013-05-21 14:00:00,54.52,54.64,54.36,54.37,52600.0,41.5142,41.6056,41.3924,41.4,52600.0
2013-05-21 14:30:00,54.35,54.63,54.31,54.58,70800.0,41.3848,41.598,41.3543,41.5599,70800.0
2013-05-21 15:00:00,54.58,54.59,54.37,54.39,83100.0,41.5599,41.5675,41.4,41.4152,83100.0
2013-05-21 15:30:00,54.39,54.52,54.17,54.2,202500.0,41.4152,41.5142,41.2477,41.2705,202500.0
2013-05-22 09:30:00,54.16,54.48,54.0,54.12,110800.0,41.2401,41.4837,41.1182,41.2096,110800.0
2013-05-22 10:00:00,54.13,54.9,54.13,54.65,186800.0,41.2172,41.8035,41.2172,41.6132,186800.0
2013-05-22 10:30:00,54.65,54.71,54.06,54.18,54800.0,41.6132,41.6589,41.1639,41.2553,54800.0
2013-05-22 11:00:00,54.18,54.77,54.08,54.77,74400.0,41.2553,41.7046,41.1792,41.7046,74400.0
2013-05-22 11:30:00,54.76,54.85,54.5,54.79,99900.0,41.6969,41.7655,41.499,41.7198,99900.0
2013-05-22 12:00:00,54.79,54.95,54.78,54.82,51300.0,41.7198,41.8416,41.7122,41.7426,51300.0
2013-05-22 12:30:00,54.83,55.17,54.72,55.16,86500.0,41.7502,42.0091,41.6665,42.0015,86500.0
2013-05-22 13:00:00,55.15,55.23,54.71,54.71,105300.0,41.9939,42.0548,41.6589,41.6589,105300.0
2013-05-22 13:30:00,54.7,54.86,54.5,54.78,76100.0,41.6513,41.7731,41.499,41.7122,76100.0
2013-05-22 14:00:00,54.79,54.89,54.05,54.19,109500.0,41.7198,41.7959,41.1563,41.2629,109500.0
2013-05-22 14:30:00,54.24,54.27,54.0,54.14,76800.0,41.301,41.3238,41.1182,41.2248,76800.0
2013-05-22 15:00:00,54.15,54.19,53.81,53.83,86200.0,41.2325,41.2629,40.9736,40.9888,86200.0
2013-05-22 15:30:00,53.82,54.19,53.81,54.11,204100.0,40.9812,41.2629,40.9736,41.202,204100.0
2013-05-23 09:30:00,53.45,53.9,53.14,53.25,189700.0,40.6994,41.0421,40.4634,40.5472,189700.0
2013-05-23 10:00:00,53.25,53.58,52.93,53.35,148600.0,40.5472,40.7984,40.3035,40.6233,148600.0
2013-05-23 10:30:00,53.34,53.46,53.18,53.23,82900.0,40.6157,40.7071,40.4939,40.5319,82900.0
2013-05-23 11:00:00,53.22,53.32,53.17,53.18,52900.0,40.5243,40.6005,40.4862,40.4939,52900.0
2013-05-23 11:30:00,53.19,53.28,53.07,53.18,89200.0,40.5015,40.57,40.4101,40.4939,89200.0
2013-05-23 12:00:00,53.19,53.29,53.08,53.15,84700.0,40.5015,40.5776,40.4177,40.471,84700.0
2013-05-23 12:30:00,53.15,53.57,53.12,53.5,122700.0,40.471,40.7908,40.4482,40.7375,122700.0
2013-05-23 13:00:00,53.48,53.58,53.39,53.51,43000.0,40.7223,40.7984,40.6538,40.7451,43000.0
2013-05-23 13:30:00,53.5,53.98,53.5,53.96,172900.0,40.7375,41.103,40.7375,41.0878,172900.0
2013-05-23 14:00:00,53.95,54.25,53.84,54.18,134200.0,41.0802,41.3086,40.9964,41.2553,134200.0
2013-05-23 14:30:00,54.15,54.63,54.05,54.14,195900.0,41.2325,41.598,41.1563,41.2248,195900.0
2013-05-23 15:00:00,54.15,54.54,54.02,54.04,219300.0,41.2325,41.5294,41.1335,41.1487,219300.0
2013-05-23 15:30:00,54.05,54.4,54.03,54.35,391700.0,41.1563,41.4228,41.1411,41.3848,391700.0
2013-05-24 09:30:00,50.61,51.8,48.12,48.35,2826900.0,38.5369,39.4431,36.6409,36.8161,2826900.0
2013-05-24 10:00:00,48.37,48.81,47.94,48.74,1027700.0,36.8313,37.1663,36.5039,37.113,1027700.0
2013-05-24 10:30:00,48.75,49.3,48.69,48.9,757400.0,37.1206,37.5394,37.0749,37.2349,757400.0
2013-05-24 11:00:00,48.91,48.92,48.5,48.5,429900.0,37.2425,37.2501,36.9303,36.9303,429900.0
2013-05-24 11:30:00,48.5,49.23,48.0,48.84,394500.0,36.9303,37.4861,36.5495,37.1892,394500.0
2013-05-24 12:00:00,48.84,49.15,48.59,49.09,233300.0,37.1892,37.4252,36.9988,37.3795,233300.0
2013-05-24 12:30:00,49.09,49.17,48.86,48.9,214500.0,37.3795,37.4404,37.2044,37.2349,214500.0
2013-05-24 13:00:00,48.91,49.47,48.88,49.35,274100.0,37.2425,37.6689,37.2196,37.5775,274100.0
2013-05-24 13:30:00,49.35,49.98,49.3,49.82,435800.0,37.5775,38.0572,37.5394,37.9354,435800.0
2013-05-24 14:00:00,49.82,50.18,49.67,50.1,520900.0,37.9354,38.2095,37.8212,38.1486,520900.0
2013-05-24 14:30:00,50.1,50.79,50.03,50.72,778100.0,38.1486,38.674,38.0953,38.6207,778100.0
2013-05-24 15:00:00,50.72,50.78,49.86,49.98,552100.0,38.6207,38.6664,37.9658,38.0572,552100.0
2013-05-24 15:30:00,49.98,50.08,49.82,50.01,736900.0,38.0572,38.1334,37.9354,38.0801,736900.0
2013-05-28 09:30:00,50.06,50.96,50.05,50.75,557400.0,38.1181,38.8034,38.1105,38.6435,557400.0
2013-05-28 10:00:00,50.77,50.77,50.3,50.48,249600.0,38.6588,38.6588,38.3009,38.4379,249600.0
2013-05-28 10:30:00,50.47,50.47,50.0,50.04,199500.0,38.4303,38.4303,38.0724,38.1029,199500.0
2013-05-28 11:00:00,50.04,50.35,50.0,50.06,159300.0,38.1029,38.339,38.0724,38.1181,159300.0
2013-05-28 11:30:00,50.06,50.21,50.0,50.05,182400.0,38.1181,38.2324,38.0724,38.1105,182400.0
2013-05-28 12:00:00,50.04,50.14,50.0,50.0,151700.0,38.1029,38.1791,38.0724,38.0724,151700.0
2013-05-28 12:30:00,50.01,50.01,49.59,49.62,157800.0,38.0801,38.0801,37.7603,37.7831,157800.0
2013-05-28 13:00:00,49.64,49.99,49.61,49.88,177200.0,37.7983,38.0648,37.7755,37.9811,177200.0
2013-05-28 13:30:00,49.88,49.9,49.44,49.49,144800.0,37.9811,37.9963,37.646,37.6841,144800.0
2013-05-28 14:00:00,49.48,49.64,49.16,49.27,263400.0,37.6765,37.7983,37.4328,37.5166,263400.0
2013-05-28 14:30:00,49.27,49.53,49.04,49.09,232900.0,37.5166,37.7146,37.3415,37.3795,232900.0
2013-05-28 15:00:00,49.08,49.29,49.08,49.19,215500.0,37.3719,37.5318,37.3719,37.4557,215500.0
2013-05-28 15:30:00,49.2,49.33,49.11,49.14,426500.0,37.4633,37.5623,37.3948,37.4176,426500.0
2013-05-29 09:30:00,49.03,50.31,48.95,50.12,340800.0,37.3338,38.3085,37.2729,38.1638,340800.0
2013-05-29 10:00:00,50.12,50.39,49.93,50.05,225800.0,38.1638,38.3694,38.0191,38.1105,225800.0
2013-05-29 10:30:00,50.04,50.12,49.87,49.94,271700.0,38.1029,38.1638,37.9735,38.0268,271700.0
2013-05-29 11:00:00,49.94,50.16,49.91,50.1,254000.0,38.0268,38.1943,38.0039,38.1486,254000.0
2013-05-29 11:30:00,50.11,50.12,49.87,50.04,184500.0,38.1562,38.1638,37.9735,38.1029,184500.0
2013-05-29 12:00:00,50.05,50.06,49.88,49.97,122100.0,38.1105,38.1181,37.9811,38.0496,122100.0
2013-05-29 12:30:00,49.96,50.14,49.92,49.95,118500.0,38.042,38.1791,38.0115,38.0344,118500.0
2013-05-29 13:00:00,49.96,50.41,49.95,50.36,180400.0,38.042,38.3846,38.0344,38.3466,180400.0
2013-05-29 13:30:00,50.35,50.75,50.35,50.59,132300.0,38.339,38.6435,38.339,38.5217,132300.0
2013-05-29 14:00:00,50.57,50.57,50.06,50.12,106300.0,38.5065,38.5065,38.1181,38.1638,106300.0
2013-05-29 14:30:00,50.11,50.54,50.05,50.33,190700.0,38.1562,38.4836,38.1105,38.3237,190700.0
2013-05-29 15:00:00,50.33,50.33,49.98,50.21,153700.0,38.3237,38.3237,38.0572,38.2324,153700.0
2013-05-29 15:30:00,50.21,50.23,50.04,50.08,447100.0,38.2324,38.2476,38.1029,38.1334,447100.0
2013-05-30 09:30:00,50.19,51.21,49.7,50.58,335700.0,38.3691,39.1489,37.9945,38.6673,335700.0
2013-05-30 10:00:00,50.57,50.72,50.14,50.14,253500.0,38.6596,38.7743,38.3309,38.3309,253500.0
2013-05-30 10:30:00,50.13,50.57,50.1,50.48,120900.0,38.3232,38.6596,38.3003,38.5908,120900.0
2013-05-30 11:00:00,50.49,50.5,50.06,50.22,83500.0,38.5985,38.6061,38.2697,38.392,83500.0
2013-05-30 11:30:00,50.22,50.41,50.17,50.4,100800.0,38.392,38.5373,38.3538,38.5296,100800.0
2013-05-30 12:00:00,50.38,50.5,50.29,50.35,94300.0,38.5144,38.6061,38.4456,38.4914,94300.0
2013-05-30 12:30:00,50.34,50.37,50.15,50.3,59900.0,38.4838,38.5067,38.3385,38.4532,59900.0
2013-05-30 13:00:00,50.29,50.33,50.14,50.24,91800.0,38.4456,38.4761,38.3309,38.4073,91800.0
2013-05-30 13:30:00,50.24,50.47,50.21,50.45,88300.0,38.4073,38.5832,38.3844,38.5679,88300.0
2013-05-30 14:00:00,50.45,50.49,50.39,50.42,103000.0,38.5679,38.5985,38.522,38.5449,103000.0
2013-05-30 14:30:00,50.43,50.55,50.4,50.49,107300.0,38.5526,38.6443,38.5296,38.5985,107300.0
2013-05-30 15:00:00,50.48,50.54,50.38,50.43,132300.0,38.5908,38.6367,38.5144,38.5526,132300.0
2013-05-30 15:30:00,50.44,50.44,50.16,50.29,345600.0,38.5602,38.5602,38.3462,38.4456,345600.0
2013-05-31 09:30:00,49.95,51.19,49.86,51.16,218000.0,38.1856,39.1336,38.1168,39.1107,218000.0
2013-05-31 10:00:00,51.16,51.4,50.88,51.36,224500.0,39.1107,39.2941,38.8966,39.2635,224500.0
2013-05-31 10:30:00,51.34,51.43,51.01,51.15,141900.0,39.2483,39.3171,38.996,39.103,141900.0
2013-05-31 11:00:00,51.17,51.38,51.08,51.16,194300.0,39.1183,39.2788,39.0495,39.1107,194300.0
2013-05-31 11:30:00,51.15,51.32,51.12,51.14,82400.0,39.103,39.233,39.0801,39.0954,82400.0
2013-05-31 12:00:00,51.13,51.3,51.02,51.21,61700.0,39.0877,39.2177,39.0036,39.1489,61700.0
2013-05-31 12:30:00,51.2,51.22,51.01,51.1,59700.0,39.1412,39.1565,38.996,39.0648,59700.0
2013-05-31 13:00:00,51.07,51.16,50.86,50.96,56700.0,39.0418,39.1107,38.8813,38.9578,56700.0
2013-05-31 13:30:00,50.98,51.22,50.95,51.19,90700.0,38.973,39.1565,38.9501,39.1336,90700.0
2013-05-31 14:00:00,51.19,51.21,50.67,50.68,94500.0,39.1336,39.1489,38.7361,38.7437,94500.0
2013-05-31 14:30:00,50.67,50.71,50.49,50.6,104900.0,38.7361,38.7666,38.5985,38.6825,104900.0
2013-05-31 15:00:00,50.6,50.65,50.48,50.49,115200.0,38.6825,38.7208,38.5908,38.5985,115200.0
2013-05-31 15:30:00,50.47,50.49,50.1,50.1,311000.0,38.5832,38.5985,38.3003,38.3003,311000.0
2013-06-03 09:30:00,50.15,50.17,49.21,49.47,230300.0,38.3385,38.3538,37.6199,37.8187,230300.0
2013-06-03 10:00:00,49.47,49.78,49.26,49.41,140200.0,37.8187,38.0557,37.6581,37.7728,140200.0
2013-06-03 10:30:00,49.42,49.56,49.12,49.38,136800.0,37.7805,37.8875,37.5511,37.7499,136800.0
2013-06-03 11:00:00,49.39,49.66,49.33,49.55,157300.0,37.7575,37.9639,37.7117,37.8798,157300.0
2013-06-03 11:30:00,49.53,49.88,49.32,49.85,102600.0,37.8646,38.1321,37.704,38.1092,102600.0
2013-06-03 12:00:00,49.87,50.01,49.69,49.92,102200.0,38.1245,38.2315,37.9869,38.1627,102200.0
2013-06-03 12:30:00,49.92,49.99,49.69,49.78,80400.0,38.1627,38.2162,37.9869,38.0557,80400.0
2013-06-03 13:00:00,49.8,49.84,49.65,49.75,83700.0,38.071,38.1015,37.9563,38.0327,83700.0
2013-06-03 13:30:00,49.77,49.84,49.49,49.64,101600.0,38.048,38.1015,37.834,37.9486,101600.0
2013-06-03 14:00:00,49.65,49.7,49.5,49.5,154000.0,37.9563,37.9945,37.8416,37.8416,154000.0
2013-06-03 14:30:00,49.5,49.62,49.39,49.48,101200.0,37.8416,37.9334,37.7575,37.8263,101200.0
2013-06-03 15:00:00,49.49,49.56,49.32,49.45,133600.0,37.834,37.8875,37.704,37.8034,133600.0
2013-06-03 15:30:00,49.46,49.74,49.42,49.72,336600.0,37.811,38.0251,37.7805,38.0098,336600.0
2013-06-04 09:30:00,49.76,50.29,49.55,49.76,135300.0,38.0404,38.4456,37.8798,38.0404,135300.0
2013-06-04 10:00:00,49.79,49.93,49.51,49.53,161200.0,38.0633,38.1703,37.8493,37.8646,161200.0
2013-06-04 10:30:00,49.54,49.79,49.42,49.65,84000.0,37.8722,38.0633,37.7805,37.9563,84000.0
2013-06-04 11:00:00,49.65,49.94,49.6,49.89,128400.0,37.9563,38.178,37.9181,38.1398,128400.0
2013-06-04 11:30:00,49.89,50.17,49.8,50.12,90200.0,38.1398,38.3538,38.071,38.3156,90200.0
2013-06-04 12:00:00,50.07,50.17,49.83,50.0,176900.0,38.2774,38.3538,38.0939,38.2239,176900.0
2013-06-04 12:30:00,50.04,50.33,50.0,50.33,60500.0,38.2544,38.4761,38.2239,38.4761,60500.0
2013-06-04 13:00:00,50.31,50.4,49.99,50.0,80500.0,38.4608,38.5296,38.2162,38.2239,80500.0
2013-06-04 13:30:00,50.0,50.09,49.79,49.87,107600.0,38.2239,38.2927,38.0633,38.1245,107600.0
2013-06-04 14:00:00,49.86,49.9,49.53,49.6,92300.0,38.1168,38.1474,37.8646,37.9181,92300.0
2013-06-04 14:30:00,49.6,49.94,49.58,49.94,95900.0,37.9181,38.178,37.9028,38.178,95900.0
2013-06-04 15:00:00,49.95,50.1,49.88,49.95,99100.0,38.1856,38.3003,38.1321,38.1856,99100.0
2013-06-04 15:30:00,49.94,50.2,49.94,49.98,213700.0,38.178,38.3768,38.178,38.2086,213700.0
2013-06-05 09:30:00,49.73,50.49,49.5,50.31,87400.0,38.0174,38.5985,37.8416,38.4608,87400.0
2013-06-05 10:00:00,50.3,50.45,49.92,50.33,96500.0,38.4532,38.5679,38.1627,38.4761,96500.0
2013-06-05 10:30:00,50.33,50.68,50.14,50.49,143600.0,38.4761,38.7437,38.3309,38.5985,143600.0
2013-06-05 11:00:00,50.49,50.54,50.2,50.39,177900.0,38.5985,38.6367,38.3768,38.522,177900.0
2013-06-05 11:30:00,50.37,50.59,50.25,50.37,149600.0,38.5067,38.6749,38.415,38.5067,149600.0
2013-06-05 12:00:00,50.38,50.38,49.63,49.63,105700.0,38.5144,38.5144,37.941,37.941,105700.0
2013-06-05 12:30:00,49.65,49.65,49.24,49.38,70200.0,37.9563,37.9563,37.6429,37.7499,70200.0
2013-06-05 13:00:00,49.37,49.7,49.27,49.62,59700.0,37.7422,37.9945,37.6658,37.9334,59700.0
2013-06-05 13:30:00,49.63,49.79,49.51,49.68,39300.0,37.941,38.0633,37.8493,37.9792,39300.0
2013-06-05 14:00:00,49.68,49.73,49.31,49.33,59200.0,37.9792,38.0174,37.6964,37.7117,59200.0
2013-06-05 14:30:00,49.33,49.73,49.2,49.35,81700.0,37.7117,38.0174,37.6123,37.7269,81700.0
2013-06-05 15:00:00,49.36,49.53,49.11,49.49,107200.0,37.7346,37.8646,37.5435,37.834,107200.0
2013-06-05 15:30:00,49.5,49.59,49.29,49.32,192000.0,37.8416,37.9104,37.6811,37.704,192000.0
2013-06-06 09:30:00,49.23,49.39,48.62,49.16,72700.0,37.6352,37.7575,37.1689,37.5817,72700.0
2013-06-06 10:00:00,49.19,49.33,48.85,49.24,208700.0,37.6046,37.7117,37.3447,37.6429,208700.0
2013-06-06 10:30:00,49.23,49.4,49.04,49.39,96600.0,37.6352,37.7652,37.49,37.7575,96600.0
2013-06-06 11:00:00,49.32,49.58,49.29,49.58,88700.0,37.704,37.9028,37.6811,37.9028,88700.0
2013-06-06 11:30:00,49.56,49.75,49.14,49.24,92600.0,37.8875,38.0327,37.5664,37.6429,92600.0
2013-06-06 12:00:00,49.25,49.31,48.66,48.81,62000.0,37.6505,37.6964,37.1995,37.3141,62000.0
2013-06-06 12:30:00,48.82,49.05,48.78,48.83,88100.0,37.3218,37.4976,37.2912,37.3294,88100.0
2013-06-06 13:00:00,48.83,49.04,48.74,48.96,79200.0,37.3294,37.49,37.2606,37.4288,79200.0
2013-06-06 13:30:00,48.98,49.12,48.88,49.05,48600.0,37.4441,37.5511,37.3676,37.4976,48600.0
2013-06-06 14:00:00,49.06,49.3,48.93,49.28,46500.0,37.5053,37.6887,37.4059,37.6734,46500.0
2013-06-06 14:30:00,49.26,49.42,49.22,49.27,45800.0,37.6581,37.7805,37.6276,37.6658,45800.0
2013-06-06 15:00:00,49.24,49.4,49.16,49.36,63500.0,37.6429,37.7652,37.5817,37.7346,63500.0
2013-06-06 15:30:00,49.35,49.61,49.35,49.6,174000.0,37.7269,37.9257,37.7269,37.9181,174000.0
2013-06-07 09:30:00,51.11,52.2,51.07,52.1,455700.0,39.0724,39.9057,39.0418,39.8293,455700.0
2013-06-07 10:00:00,52.08,52.25,51.77,51.93,333500.0,39.814,39.9439,39.577,39.6993,333500.0
2013-06-07 10:30:00,51.94,52.0,51.58,51.68,110800.0,39.7069,39.7528,39.4317,39.5082,110800.0
2013-06-07 11:00:00,51.69,51.88,51.6,51.83,65700.0,39.5158,39.6611,39.447,39.6229,65700.0
2013-06-07 11:30:00,51.84,51.89,51.43,51.47,99900.0,39.6305,39.6687,39.3171,39.3476,99900.0
2013-06-07 12:00:00,51.47,51.49,51.3,51.37,49700.0,39.3476,39.3629,39.2177,39.2712,49700.0
2013-06-07 12:30:00,51.4,51.42,51.17,51.29,36700.0,39.2941,39.3094,39.1183,39.21,36700.0
2013-06-07 13:00:00,51.29,51.56,51.29,51.56,148000.0,39.21,39.4164,39.21,39.4164,148000.0
2013-06-07 13:30:00,51.57,51.79,51.45,51.48,45600.0,39.4241,39.5923,39.3324,39.3553,45600.0
2013-06-07 14:00:00,51.45,51.54,51.36,51.46,61600.0,39.3324,39.4012,39.2635,39.34,61600.0
2013-06-07 14:30:00,51.45,51.61,51.39,51.48,76600.0,39.3324,39.4547,39.2865,39.3553,76600.0
2013-06-07 15:00:00,51.48,51.68,51.48,51.63,94700.0,39.3553,39.5082,39.3553,39.47,94700.0
2013-06-07 15:30:00,51.63,51.78,51.59,51.67,311300.0,39.47,39.5846,39.4394,39.5005,311300.0
2013-06-10 09:30:00,51.85,51.87,51.25,51.34,153600.0,39.6381,39.6534,39.1795,39.2483,153600.0
2013-06-10 10:00:00,51.37,51.92,51.27,51.88,109200.0,39.2712,39.6917,39.1947,39.6611,109200.0
2013-06-10 10:30:00,51.88,51.95,51.74,51.92,78600.0,39.6611,39.7146,39.554,39.6917,78600.0
2013-06-10 11:00:00,51.94,52.09,51.89,51.97,79400.0,39.7069,39.8216,39.6687,39.7299,79400.0
2013-06-10 11:30:00,51.95,52.04,51.82,51.94,73800.0,39.7146,39.7834,39.6152,39.7069,73800.0
2013-06-10 12:00:00,51.93,51.97,51.55,51.59,64300.0,39.6993,39.7299,39.4088,39.4394,64300.0
2013-06-10 12:30:00,51.61,51.62,51.31,51.35,80200.0,39.4547,39.4623,39.2253,39.2559,80200.0
2013-06-10 13:00:00,51.32,51.47,51.3,51.44,48400.0,39.233,39.3476,39.2177,39.3247,48400.0
2013-06-10 13:30:00,51.44,51.48,51.35,51.44,47700.0,39.3247,39.3553,39.2559,39.3247,47700.0
2013-06-10 14:00:00,51.47,51.64,51.15,51.22,250600.0,39.3476,39.4776,39.103,39.1565,250600.0
2013-06-10 14:30:00,51.23,51.29,51.09,51.26,96700.0,39.1642,39.21,39.0571,39.1871,96700.0
2013-06-10 15:00:00,51.26,51.31,51.09,51.14,102700.0,39.1871,39.2253,39.0571,39.0954,102700.0
2013-06-10 15:30:00,51.15,51.22,51.02,51.12,216300.0,39.103,39.1565,39.0036,39.0801,216300.0
2013-06-11 09:30:00,50.5,50.99,50.27,50.64,148500.0,38.6061,38.9807,38.4303,38.7131,148500.0
2013-06-11 10:00:00,50.64,50.8,50.16,50.32,70600.0,38.7131,38.8354,38.3462,38.4685,70600.0
2013-06-11 10:30:00,50.33,50.66,50.33,50.42,102000.0,38.4761,38.7284,38.4761,38.5449,102000.0
2013-06-11 11:00:00,50.42,50.74,50.41,50.7,55000.0,38.5449,38.7896,38.5373,38.759,55000.0
2013-06-11 11:30:00,50.7,50.89,50.48,50.68,92600.0,38.759,38.9042,38.5908,38.7437,92600.0
2013-06-11 12:00:00,50.69,50.86,50.41,50.42,40300.0,38.7513,38.8813,38.5373,38.5449,40300.0
2013-06-11 12:30:00,50.42,50.61,50.37,50.6,38100.0,38.5449,38.6902,38.5067,38.6825,38100.0
2013-06-11 13:00:00,50.6,50.77,50.56,50.61,34200.0,38.6825,38.8125,38.652,38.6902,34200.0
2013-06-11 13:30:00,50.61,50.61,50.32,50.32,47800.0,38.6902,38.6902,38.4685,38.4685,47800.0
2013-06-11 14:00:00,50.3,50.43,50.21,50.38,42600.0,38.4532,38.5526,38.3844,38.5144,42600.0
2013-06-11 14:30:00,50.39,50.43,50.23,50.34,53700.0,38.522,38.5526,38.3997,38.4838,53700.0
2013-06-11 15:00:00,50.37,50.48,50.34,50.4,58300.0,38.5067,38.5908,38.4838,38.5296,58300.0
2013-06-11 15:30:00,50.4,50.4,50.23,50.26,163300.0,38.5296,38.5296,38.3997,38.4226,163300.0
2013-06-12 09:30:00,50.45,50.61,49.72,49.78,147800.0,38.5679,38.6902,38.0098,38.0557,147800.0
2013-06-12 10:00:00,49.77,49.87,49.53,49.6,128500.0,38.048,38.1245,37.8646,37.9181,128500.0
2013-06-12 10:30:00,49.6,49.72,49.37,49.42,98400.0,37.9181,38.0098,37.7422,37.7805,98400.0
2013-06-12 11:00:00,49.45,49.47,49.13,49.25,72200.0,37.8034,37.8187,37.5588,37.6505,72200.0
2013-06-12 11:30:00,49.24,49.42,48.94,49.05,79000.0,37.6429,37.7805,37.4135,37.4976,79000.0
2013-06-12 12:00:00,49.04,49.17,49.0,49.12,74100.0,37.49,37.5893,37.4594,37.5511,74100.0
2013-06-12 12:30:00,49.11,49.2,49.0,49.1,89600.0,37.5435,37.6123,37.4594,37.5358,89600.0
2013-06-12 13:00:00,49.11,49.23,49.03,49.09,50800.0,37.5435,37.6352,37.4823,37.5282,50800.0
2013-06-12 13:30:00,49.08,49.36,49.08,49.3,68000.0,37.5205,37.7346,37.5205,37.6887,68000.0
2013-06-12 14:00:00,49.29,49.31,49.11,49.21,63100.0,37.6811,37.6964,37.5435,37.6199,63100.0
2013-06-12 14:30:00,49.23,49.27,49.02,49.06,76600.0,37.6352,37.6658,37.4747,37.5053,76600.0
2013-06-12 15:00:00,49.06,49.08,48.95,49.0,105300.0,37.5053,37.5205,37.4212,37.4594,105300.0
2013-06-12 15:30:00,49.0,49.21,48.96,49.11,289300.0,37.4594,37.6199,37.4288,37.5435,289300.0
2013-06-13 09:30:00,49.21,49.35,48.94,49.32,87500.0,37.6199,37.7269,37.4135,37.704,87500.0
2013-06-13 10:00:00,49.25,49.5,49.02,49.15,82700.0,37.6505,37.8416,37.4747,37.5741,82700.0
2013-06-13 10:30:00,49.18,49.42,49.17,49.3,44500.0,37.597,37.7805,37.5893,37.6887,44500.0
2013-06-13 11:00:00,49.35,49.49,49.2,49.27,37700.0,37.7269,37.834,37.6123,37.6658,37700.0
2013-06-13 11:30:00,49.29,49.44,49.27,49.4,64000.0,37.6811,37.7958,37.6658,37.7652,64000.0
2013-06-13 12:00:00,49.4,49.48,49.29,49.35,35600.0,37.7652,37.8263,37.6811,37.7269,35600.0
2013-06-13 12:30:00,49.36,49.75,49.36,49.73,54900.0,37.7346,38.0327,37.7346,38.0174,54900.0
2013-06-13 13:00:00,49.71,49.74,49.52,49.59,38500.0,38.0022,38.0251,37.8569,37.9104,38500.0
2013-06-13 13:30:00,49.6,49.66,49.44,49.54,112600.0,37.9181,37.9639,37.7958,37.8722,112600.0
2013-06-13 14:00:00,49.55,49.61,49.51,49.52,63600.0,37.8798,37.9257,37.8493,37.8569,63600.0
2013-06-13 14:30:00,49.53,49.56,49.44,49.46,54600.0,37.8646,37.8875,37.7958,37.811,54600.0
2013-06-13 15:00:00,49.45,49.56,49.44,49.55,103300.0,37.8034,37.8875,37.7958,37.8798,103300.0
2013-06-13 15:30:00,49.55,49.81,49.54,49.59,294000.0,37.8798,38.0786,37.8722,37.9104,294000.0
2013-06-14 09:30:00,49.63,49.81,49.35,49.62,106100.0,37.941,38.0786,37.7269,37.9334,106100.0
2013-06-14 10:00:00,49.63,49.72,49.18,49.28,59700.0,37.941,38.0098,37.597,37.6734,59700.0
2013-06-14 10:30:00,49.3,49.43,48.98,49.09,33800.0,37.6887,37.7881,37.4441,37.5282,33800.0
2013-06-14 11:00:00,49.03,49.12,48.89,49.06,55800.0,37.4823,37.5511,37.3753,37.5053,55800.0
2013-06-14 11:30:00,49.06,49.14,48.8,49.0,62900.0,37.5053,37.5664,37.3065,37.4594,62900.0
2013-06-14 12:00:00,49.01,49.01,48.73,48.89,49000.0,37.467,37.467,37.253,37.3753,49000.0
2013-06-14 12:30:00,48.85,48.96,48.73,48.84,42600.0,37.3447,37.4288,37.253,37.3371,42600.0
2013-06-14 13:00:00,48.87,48.89,48.3,48.43,136400.0,37.36,37.3753,36.9242,37.0236,136400.0
2013-06-14 13:30:00,48.43,48.56,48.18,48.26,138500.0,37.0236,37.123,36.8325,36.8937,138500.0
2013-06-14 14:00:00,48.25,48.93,48.24,48.93,203000.0,36.886,37.4059,36.8784,37.4059,203000.0
2013-06-14 14:30:00,48.93,49.05,48.69,48.7,165000.0,37.4059,37.4976,37.2224,37.23,165000.0
2013-06-14 15:00:00,48.72,49.0,48.69,48.85,173500.0,37.2453,37.4594,37.2224,37.3447,173500.0
2013-06-14 15:30:00,48.86,48.94,48.73,48.75,309500.0,37.3524,37.4135,37.253,37.2683,309500.0
2013-06-17 09:30:00,49.12,50.15,49.0,49.35,213400.0,37.5511,38.3385,37.4594,37.7269,213400.0
2013-06-17 10:00:00,49.34,49.43,49.12,49.23,122500.0,37.7193,37.7881,37.5511,37.6352,122500.0
2013-06-17 10:30:00,49.24,49.29,48.73,48.99,77200.0,37.6429,37.6811,37.253,37.4517,77200.0
2013-06-17 11:00:00,48.98,49.05,48.89,48.91,80400.0,37.4441,37.4976,37.3753,37.3906,80400.0
2013-06-17 11:30:00,48.9,49.0,48.75,48.8,66700.0,37.3829,37.4594,37.2683,37.3065,66700.0
2013-06-17 12:00:00,48.83,49.04,48.8,49.03,108000.0,37.3294,37.49,37.3065,37.4823,108000.0
2013-06-17 12:30:00,49.06,49.56,49.05,49.48,95600.0,37.5053,37.8875,37.4976,37.8263,95600.0
2013-06-17 13:00:00,49.46,49.46,49.05,49.17,66500.0,37.811,37.811,37.4976,37.5893,66500.0
2013-06-17 13:30:00,49.15,49.29,49.11,49.21,63700.0,37.5741,37.6811,37.5435,37.6199,63700.0
2013-06-17 14:00:00,49.21,49.24,48.86,48.98,70700.0,37.6199,37.6429,37.3524,37.4441,70700.0
2013-06-17 14:30:00,49.01,49.12,48.75,48.91,69900.0,37.467,37.5511,37.2683,37.3906,69900.0
2013-06-17 15:00:00,48.91,49.08,48.85,49.01,105400.0,37.3906,37.5205,37.3447,37.467,105400.0
2013-06-17 15:30:00,49.01,49.25,48.98,49.09,247200.0,37.467,37.6505,37.4441,37.5282,247200.0
2013-06-18 09:30:00,49.13,49.54,48.96,49.5,79000.0,37.5588,37.8722,37.4288,37.8416,79000.0
2013-06-18 10:00:00,49.47,49.61,49.15,49.27,98000.0,37.8187,37.9257,37.5741,37.6658,98000.0
2013-06-18 10:30:00,49.31,49.46,49.15,49.15,114700.0,37.6964,37.811,37.5741,37.5741,114700.0
2013-06-18 11:00:00,49.15,49.22,48.7,48.92,122300.0,37.5741,37.6276,37.23,37.3982,122300.0
2013-06-18 11:30:00,48.89,48.99,48.62,48.65,48400.0,37.3753,37.4517,37.1689,37.1918,48400.0
2013-06-18 12:00:00,48.65,48.68,48.45,48.56,65100.0,37.1918,37.2147,37.0389,37.123,65100.0
2013-06-18 12:30:00,48.56,48.99,48.56,48.95,84700.0,37.123,37.4517,37.123,37.4212,84700.0
2013-06-18 13:00:00,48.94,49.04,48.83,48.85,65100.0,37.4135,37.49,37.3294,37.3447,65100.0
2013-06-18 13:30:00,48.87,48.92,48.69,48.79,43000.0,37.36,37.3982,37.2224,37.2988,43000.0
2013-06-18 14:00:00,48.8,48.83,48.66,48.76,64200.0,37.3065,37.3294,37.1995,37.2759,64200.0
2013-06-18 14:30:00,48.75,48.9,48.71,48.86,114500.0,37.2683,37.3829,37.2377,37.3524,114500.0
2013-06-18 15:00:00,48.85,48.85,48.73,48.82,49500.0,37.3447,37.3447,37.253,37.3218,49500.0
2013-06-18 15:30:00,48.81,48.95,48.8,48.94,140300.0,37.3141,37.4212,37.3065,37.4135,140300.0
2013-06-19 09:30:00,48.57,49.0,48.55,48.82,97000.0,37.1307,37.4594,37.1154,37.3218,97000.0
2013-06-19 10:00:00,48.82,48.95,48.72,48.86,64100.0,37.3218,37.4212,37.2453,37.3524,64100.0
2013-06-19 10:30:00,48.89,48.96,48.66,48.78,92700.0,37.3753,37.4288,37.1995,37.2912,92700.0
2013-06-19 11:00:00,48.79,48.8,48.55,48.58,82200.0,37.2988,37.3065,37.1154,37.1383,82200.0
2013-06-19 11:30:00,48.6,48.68,48.5,48.63,138400.0,37.1536,37.2147,37.0771,37.1765,138400.0
2013-06-19 12:00:00,48.63,48.72,48.6,48.66,28400.0,37.1765,37.2453,37.1536,37.1995,28400.0
2013-06-19 12:30:00,48.66,48.69,48.36,48.38,85000.0,37.1995,37.2224,36.9701,36.9854,85000.0
2013-06-19 13:00:00,48.37,48.44,48.23,48.39,86500.0,36.9778,37.0313,36.8707,36.9931,86500.0
2013-06-19 13:30:00,48.39,48.43,48.32,48.38,74600.0,36.9931,37.0236,36.9395,36.9854,74600.0
2013-06-19 14:00:00,48.4,48.55,48.01,48.19,131900.0,37.0007,37.1154,36.7025,36.8402,131900.0
2013-06-19 14:30:00,48.2,48.3,47.81,47.89,122400.0,36.8478,36.9242,36.5497,36.6108,122400.0
2013-06-19 15:00:00,47.85,48.18,47.85,48.16,200800.0,36.5802,36.8325,36.5802,36.8172,200800.0
2013-06-19 15:30:00,48.18,48.23,47.85,47.85,309400.0,36.8325,36.8707,36.5802,36.5802,309400.0
2013-06-20 09:30:00,47.7,47.7,47.2,47.24,207500.0,36.4656,36.4656,36.0833,36.1139,207500.0
2013-06-20 10:00:00,47.31,47.38,47.04,47.04,151400.0,36.1674,36.2209,35.961,35.961,151400.0
2013-06-20 10:30:00,47.04,47.04,46.79,46.92,117700.0,35.961,35.961,35.7699,35.8693,117700.0
2013-06-20 11:00:00,46.91,46.91,46.55,46.69,172900.0,35.8616,35.8616,35.5864,35.6934,172900.0
2013-06-20 11:30:00,46.67,46.71,46.54,46.58,79800.0,35.6781,35.7087,35.5788,35.6093,79800.0
2013-06-20 12:00:00,46.58,46.66,46.52,46.61,76400.0,35.6093,35.6705,35.5635,35.6323,76400.0
2013-06-20 12:30:00,46.6,46.77,46.57,46.63,38600.0,35.6246,35.7546,35.6017,35.6476,38600.0
2013-06-20 13:00:00,46.62,46.67,46.52,46.58,38400.0,35.6399,35.6781,35.5635,35.6093,38400.0
2013-06-20 13:30:00,46.57,46.72,46.47,46.68,110000.0,35.6017,35.7164,35.5253,35.6858,110000.0
2013-06-20 14:00:00,46.68,46.88,46.55,46.59,146300.0,35.6858,35.8387,35.5864,35.617,146300.0
2013-06-20 14:30:00,46.59,46.88,46.52,46.77,126900.0,35.617,35.8387,35.5635,35.7546,126900.0
2013-06-20 15:00:00,46.8,47.02,46.74,46.9,155000.0,35.7775,35.9457,35.7317,35.854,155000.0
2013-06-20 15:30:00,46.9,47.07,46.83,46.98,336100.0,35.854,35.9839,35.8005,35.9151,336100.0
2013-06-21 09:30:00,47.29,47.45,46.8,46.96,254800.0,36.1521,36.2744,35.7775,35.8998,254800.0
2013-06-21 10:00:00,46.92,47.19,46.8,46.8,132200.0,35.8693,36.0757,35.7775,35.7775,132200.0
2013-06-21 10:30:00,46.77,46.83,46.47,46.53,80800.0,35.7546,35.8005,35.5253,35.5711,80800.0
2013-06-21 11:00:00,46.55,46.6,46.22,46.24,151900.0,35.5864,35.6246,35.3341,35.3494,151900.0
2013-06-21 11:30:00,46.24,46.26,46.09,46.1,71800.0,35.3494,35.3647,35.2348,35.2424,71800.0
2013-06-21 12:00:00,46.13,46.17,46.01,46.05,83800.0,35.2653,35.2959,35.1736,35.2042,83800.0
2013-06-21 12:30:00,46.07,46.2,45.99,46.18,166900.0,35.2195,35.3188,35.1583,35.3036,166900.0
2013-06-21 13:00:00,46.2,46.45,46.14,46.29,136300.0,35.3188,35.51,35.273,35.3876,136300.0
2013-06-21 13:30:00,46.31,46.44,46.18,46.19,107900.0,35.4029,35.5023,35.3036,35.3112,107900.0
2013-06-21 14:00:00,46.17,46.23,46.02,46.12,151600.0,35.2959,35.3418,35.1812,35.2577,151600.0
2013-06-21 14:30:00,46.12,46.23,45.94,46.06,134600.0,35.2577,35.3418,35.1201,35.2118,134600.0
2013-06-21 15:00:00,46.06,46.3,46.04,46.15,195000.0,35.2118,35.3953,35.1965,35.2806,195000.0
2013-06-21 15:30:00,46.16,46.25,45.87,45.95,507300.0,35.2883,35.3571,35.0666,35.1277,507300.0
2013-06-24 09:30:00,45.15,45.28,44.05,44.27,377200.0,34.5161,34.6155,33.6752,33.8434,377200.0
2013-06-24 10:00:00,44.25,44.4,44.07,44.1,219700.0,33.8281,33.9428,33.6905,33.7134,219700.0
2013-06-24 10:30:00,44.1,44.15,43.87,43.87,190100.0,33.7134,33.7517,33.5376,33.5376,190100.0
2013-06-24 11:00:00,43.88,43.98,43.43,43.45,256200.0,33.5453,33.6217,33.2012,33.2165,256200.0
2013-06-24 11:30:00,43.44,43.86,43.44,43.8,89500.0,33.2089,33.53,33.2089,33.4841,89500.0
2013-06-24 12:00:00,43.82,43.84,43.44,43.57,84700.0,33.4994,33.5147,33.2089,33.3083,84700.0
2013-06-24 12:30:00,43.57,43.59,43.45,43.53,85500.0,33.3083,33.3236,33.2165,33.2777,85500.0
2013-06-24 13:00:00,43.53,43.61,43.42,43.49,112400.0,33.2777,33.3388,33.1936,33.2471,112400.0
2013-06-24 13:30:00,43.5,43.69,43.47,43.69,93000.0,33.2548,33.4,33.2318,33.4,93000.0
2013-06-24 14:00:00,43.69,43.89,43.57,43.62,217700.0,33.4,33.5529,33.3083,33.3465,217700.0
2013-06-24 14:30:00,43.62,43.8,43.5,43.64,226600.0,33.3465,33.4841,33.2548,33.3618,226600.0
2013-06-24 15:00:00,43.64,43.74,43.43,43.53,344600.0,33.3618,33.4382,33.2012,33.2777,344600.0
2013-06-24 15:30:00,43.53,43.72,43.41,43.47,698700.0,33.2777,33.4229,33.186,33.2318,698700.0
2013-06-25 09:30:00,43.79,44.31,43.6,43.99,218100.0,33.4765,33.874,33.3312,33.6294,218100.0
2013-06-25 10:00:00,43.99,44.11,43.77,44.11,152500.0,33.6294,33.7211,33.4612,33.7211,152500.0
2013-06-25 10:30:00,44.08,44.16,43.97,44.0,119900.0,33.6982,33.7593,33.6141,33.637,119900.0
2013-06-25 11:00:00,44.0,44.07,43.92,44.06,120500.0,33.637,33.6905,33.5758,33.6829,120500.0
2013-06-25 11:30:00,44.04,44.15,44.03,44.04,86000.0,33.6676,33.7517,33.6599,33.6676,86000.0
2013-06-25 12:00:00,44.04,44.06,43.97,44.06,72900.0,33.6676,33.6829,33.6141,33.6829,72900.0
2013-06-25 12:30:00,44.07,44.24,44.05,44.13,47100.0,33.6905,33.8205,33.6752,33.7364,47100.0
2013-06-25 13:00:00,44.13,44.23,43.87,43.87,55000.0,33.7364,33.8128,33.5376,33.5376,55000.0
2013-06-25 13:30:00,43.87,44.0,43.82,43.88,67500.0,33.5376,33.637,33.4994,33.5453,67500.0
2013-06-25 14:00:00,43.89,44.12,43.87,44.09,49900.0,33.5529,33.7287,33.5376,33.7058,49900.0
2013-06-25 14:30:00,44.09,44.09,43.87,43.92,74300.0,33.7058,33.7058,33.5376,33.5758,74300.0
2013-06-25 15:00:00,43.92,43.97,43.83,43.89,139300.0,33.5758,33.6141,33.507,33.5529,139300.0
2013-06-25 15:30:00,43.9,44.01,43.76,43.77,288600.0,33.5605,33.6446,33.4535,33.4612,288600.0
2013-06-26 09:30:00,44.28,44.6,44.22,44.29,156000.0,33.851,34.0957,33.8052,33.8587,156000.0
2013-06-26 10:00:00,44.32,44.6,44.25,44.56,151300.0,33.8816,34.0957,33.8281,34.0651,151300.0
2013-06-26 10:30:00,44.57,44.75,44.4,44.51,98900.0,34.0727,34.2104,33.9428,34.0269,98900.0
2013-06-26 11:00:00,44.5,44.55,44.26,44.46,129600.0,34.0192,34.0575,33.8358,33.9887,129600.0
2013-06-26 11:30:00,44.45,44.58,44.16,44.18,69900.0,33.981,34.0804,33.7593,33.7746,69900.0
2013-06-26 12:00:00,44.16,44.3,44.12,44.28,48300.0,33.7593,33.8663,33.7287,33.851,48300.0
2013-06-26 12:30:00,44.27,44.27,44.03,44.05,44800.0,33.8434,33.8434,33.6599,33.6752,44800.0
2013-06-26 13:00:00,44.06,44.17,44.04,44.15,54600.0,33.6829,33.767,33.6676,33.7517,54600.0
2013-06-26 13:30:00,44.18,44.19,43.96,44.01,52400.0,33.7746,33.7822,33.6064,33.6446,52400.0
2013-06-26 14:00:00,44.02,44.23,44.02,44.2,58100.0,33.6523,33.8128,33.6523,33.7899,58100.0
2013-06-26 14:30:00,44.19,44.22,44.11,44.21,44400.0,33.7822,33.8052,33.7211,33.7975,44400.0
2013-06-26 15:00:00,44.2,44.41,44.2,44.37,76300.0,33.7899,33.9504,33.7899,33.9199,76300.0
2013-06-26 15:30:00,44.37,44.41,44.29,44.32,210000.0,33.9199,33.9504,33.8587,33.8816,210000.0
2013-06-27 09:30:00,44.68,45.15,44.45,44.57,185200.0,34.1568,34.5161,33.981,34.0727,185200.0
2013-06-27 10:00:00,44.57,44.8,44.35,44.8,91200.0,34.0727,34.2486,33.9046,34.2486,91200.0
2013-06-27 10:30:00,44.81,45.01,44.73,44.74,41600.0,34.2562,34.4091,34.1951,34.2027,41600.0
2013-06-27 11:00:00,44.74,44.8,44.66,44.73,30000.0,34.2027,34.2486,34.1416,34.1951,30000.0
2013-06-27 11:30:00,44.72,44.72,44.45,44.61,40300.0,34.1874,34.1874,33.981,34.1033,40300.0
2013-06-27 12:00:00,44.61,44.81,44.5,44.78,64000.0,34.1033,34.2562,34.0192,34.2333,64000.0
2013-06-27 12:30:00,44.75,44.9,44.73,44.85,43000.0,34.2104,34.325,34.1951,34.2868,43000.0
2013-06-27 13:00:00,44.84,44.97,44.83,44.97,27700.0,34.2792,34.3785,34.2715,34.3785,27700.0
2013-06-27 13:30:00,44.97,45.18,44.96,45.15,94700.0,34.3785,34.5391,34.3709,34.5161,94700.0
2013-06-27 14:00:00,45.15,45.34,45.05,45.32,132600.0,34.5161,34.6614,34.4397,34.6461,132600.0
2013-06-27 14:30:00,45.32,45.35,45.19,45.32,77700.0,34.6461,34.669,34.5467,34.6461,77700.0
2013-06-27 15:00:00,45.33,45.52,45.29,45.51,115700.0,34.6538,34.799,34.6232,34.7914,115700.0
2013-06-27 15:30:00,45.51,45.53,45.23,45.23,207000.0,34.7914,34.8066,34.5773,34.5773,207000.0
2013-06-28 09:30:00,44.97,45.25,44.91,45.17,171100.0,34.3785,34.5926,34.3327,34.5314,171100.0
2013-06-28 10:00:00,45.18,45.23,44.95,44.96,87000.0,34.5391,34.5773,34.3632,34.3709,87000.0
2013-06-28 10:30:00,44.96,45.54,44.95,45.48,142100.0,34.3709,34.8143,34.3632,34.7684,142100.0
2013-06-28 11:00:00,45.48,45.62,45.37,45.39,65300.0,34.7684,34.8754,34.6843,34.6996,65300.0
2013-06-28 11:30:00,45.38,45.47,45.22,45.38,50400.0,34.692,34.7608,34.5697,34.692,50400.0
2013-06-28 12:00:00,45.39,45.4,45.28,45.36,66800.0,34.6996,34.7073,34.6155,34.6767,66800.0
2013-06-28 12:30:00,45.4,45.54,45.36,45.38,51700.0,34.7073,34.8143,34.6767,34.692,51700.0
2013-06-28 13:00:00,45.38,45.56,45.36,45.52,37800.0,34.692,34.8296,34.6767,34.799,37800.0
2013-06-28 13:30:00,45.51,45.52,45.37,45.52,24600.0,34.7914,34.799,34.6843,34.799,24600.0
2013-06-28 14:00:00,45.5,45.59,45.46,45.55,54500.0,34.7837,34.8525,34.7531,34.8219,54500.0
2013-06-28 14:30:00,45.55,45.57,45.41,45.5,127800.0,34.8219,34.8372,34.7149,34.7837,127800.0
2013-06-28 15:00:00,45.48,45.48,45.29,45.42,99800.0,34.7684,34.7684,34.6232,34.7226,99800.0
2013-06-28 15:30:00,45.42,45.58,45.24,45.24,373800.0,34.7226,34.8449,34.5849,34.5849,373800.0
2013-07-01 09:30:00,45.53,46.37,45.4,46.34,201300.0,34.8066,35.4488,34.7073,35.4259,201300.0
2013-07-01 10:00:00,46.34,46.96,46.27,46.88,147500.0,35.4259,35.8998,35.3724,35.8387,147500.0
2013-07-01 10:30:00,46.88,46.94,46.38,46.53,115100.0,35.8387,35.8846,35.4565,35.5711,115100.0
2013-07-01 11:00:00,46.53,46.56,46.33,46.43,55600.0,35.5711,35.5941,35.4182,35.4947,55600.0
2013-07-01 11:30:00,46.4,46.54,46.34,46.4,100600.0,35.4717,35.5788,35.4259,35.4717,100600.0
2013-07-01 12:00:00,46.41,46.54,46.4,46.48,61000.0,35.4794,35.5788,35.4717,35.5329,61000.0
2013-07-01 12:30:00,46.48,46.64,46.46,46.53,56500.0,35.5329,35.6552,35.5176,35.5711,56500.0
2013-07-01 13:00:00,46.53,46.54,46.23,46.36,48700.0,35.5711,35.5788,35.3418,35.4412,48700.0
2013-07-01 13:30:00,46.36,46.38,45.95,45.95,44100.0,35.4412,35.4565,35.1277,35.1277,44100.0
2013-07-01 14:00:00,45.91,46.35,45.91,46.26,90100.0,35.0971,35.4335,35.0971,35.3647,90100.0
2013-07-01 14:30:00,46.26,46.4,46.21,46.36,73500.0,35.3647,35.4717,35.3265,35.4412,73500.0
2013-07-01 15:00:00,46.35,46.35,46.16,46.21,100100.0,35.4335,35.4335,35.2883,35.3265,100100.0
2013-07-01 15:30:00,46.2,46.3,46.09,46.23,268100.0,35.3188,35.3953,35.2348,35.3418,268100.0
2013-07-02 09:30:00,46.61,48.17,46.52,48.05,419300.0,35.6323,36.8249,35.5635,36.7331,419300.0
2013-07-02 10:00:00,48.0,48.43,47.78,48.43,295100.0,36.6949,37.0236,36.5267,37.0236,295100.0
2013-07-02 10:30:00,48.43,48.43,48.05,48.35,157600.0,37.0236,37.0236,36.7331,36.9625,157600.0
2013-07-02 11:00:00,48.35,48.56,48.34,48.55,152600.0,36.9625,37.123,36.9548,37.1154,152600.0
2013-07-02 11:30:00,48.57,48.72,48.4,48.43,113400.0,37.1307,37.2453,37.0007,37.0236,113400.0
2013-07-02 12:00:00,48.44,48.59,48.38,48.47,179100.0,37.0313,37.1459,36.9854,37.0542,179100.0
2013-07-02 12:30:00,48.46,48.58,48.38,48.55,110300.0,37.0466,37.1383,36.9854,37.1154,110300.0
2013-07-02 13:00:00,48.54,48.54,48.39,48.43,104800.0,37.1077,37.1077,36.9931,37.0236,104800.0
2013-07-02 13:30:00,48.44,48.47,48.2,48.2,190100.0,37.0313,37.0542,36.8478,36.8478,190100.0
2013-07-02 14:00:00,48.2,48.2,47.47,47.48,233700.0,36.8478,36.8478,36.2897,36.2974,233700.0
2013-07-02 14:30:00,47.48,47.73,47.47,47.57,113800.0,36.2974,36.4885,36.2897,36.3662,113800.0
2013-07-02 15:00:00,47.57,47.95,47.56,47.94,171000.0,36.3662,36.6567,36.3585,36.649,171000.0
2013-07-02 15:30:00,47.94,48.04,47.84,47.93,409700.0,36.649,36.7255,36.5726,36.6414,409700.0
2013-07-03 09:30:00,47.83,47.99,47.41,47.56,202900.0,36.5649,36.6873,36.2439,36.3585,202900.0
2013-07-03 10:00:00,47.56,47.81,47.26,47.38,160000.0,36.3585,36.5497,36.1292,36.2209,160000.0
2013-07-03 10:30:00,47.4,47.57,47.05,47.12,126600.0,36.2362,36.3662,35.9687,36.0222,126600.0
2013-07-03 11:00:00,47.12,47.28,46.97,47.19,141600.0,36.0222,36.1445,35.9075,36.0757,141600.0
2013-07-03 11:30:00,47.21,47.44,47.16,47.44,126100.0,36.091,36.2668,36.0527,36.2668,126100.0
2013-07-03 12:00:00,47.43,47.55,47.3,47.5,123400.0,36.2592,36.3509,36.1598,36.3127,123400.0
2013-07-03 12:30:00,47.48,47.6,47.41,47.54,199800.0,36.2974,36.3891,36.2439,36.3432,199800.0
2013-07-05 09:30:00,47.9,48.88,47.9,48.52,321200.0,36.6185,37.3676,36.6185,37.0924,321200.0
2013-07-05 10:00:00,48.52,48.57,47.8,48.05,175900.0,37.0924,37.1307,36.542,36.7331,175900.0
2013-07-05 10:30:00,48.06,48.9,48.04,48.82,202000.0,36.7408,37.3829,36.7255,37.3218,202000.0
2013-07-05 11:00:00,48.85,49.17,48.84,48.97,123000.0,37.3447,37.5893,37.3371,37.4364,123000.0
2013-07-05 11:30:00,48.98,49.24,48.9,49.23,60200.0,37.4441,37.6429,37.3829,37.6352,60200.0
2013-07-05 12:00:00,49.24,49.29,48.99,48.99,54500.0,37.6429,37.6811,37.4517,37.4517,54500.0
2013-07-05 12:30:00,48.97,49.16,48.85,49.15,54000.0,37.4364,37.5817,37.3447,37.5741,54000.0
2013-07-05 13:00:00,49.16,49.17,49.05,49.07,67700.0,37.5817,37.5893,37.4976,37.5129,67700.0
2013-07-05 13:30:00,49.05,49.3,48.92,49.29,68400.0,37.4976,37.6887,37.3982,37.6811,68400.0
2013-07-05 14:00:00,49.3,49.71,49.28,49.6,133400.0,37.6887,38.0022,37.6734,37.9181,133400.0
2013-07-05 14:30:00,49.6,49.64,49.32,49.36,72300.0,37.9181,37.9486,37.704,37.7346,72300.0
2013-07-05 15:00:00,49.36,49.37,48.97,49.02,102900.0,37.7346,37.7422,37.4364,37.4747,102900.0
2013-07-05 15:30:00,49.0,49.25,48.98,49.24,275600.0,37.4594,37.6505,37.4441,37.6429,275600.0
2013-07-08 09:30:00,49.23,49.57,48.89,49.49,193200.0,37.6352,37.8951,37.3753,37.834,193200.0
2013-07-08 10:00:00,49.51,50.13,49.5,49.74,165300.0,37.8493,38.3232,37.8416,38.0251,165300.0
2013-07-08 10:30:00,49.75,49.97,49.69,49.93,71700.0,38.0327,38.2009,37.9869,38.1703,71700.0
2013-07-08 11:00:00,49.93,50.4,49.88,50.21,132400.0,38.1703,38.5296,38.1321,38.3844,132400.0
2013-07-08 11:30:00,50.2,50.22,50.05,50.05,51500.0,38.3768,38.392,38.2621,38.2621,51500.0
2013-07-08 12:00:00,50.03,50.09,49.83,49.84,167200.0,38.2468,38.2927,38.0939,38.1015,167200.0
2013-07-08 12:30:00,49.83,49.86,49.67,49.75,70200.0,38.0939,38.1168,37.9716,38.0327,70200.0
2013-07-08 13:00:00,49.74,49.88,49.62,49.64,61300.0,38.0251,38.1321,37.9334,37.9486,61300.0
2013-07-08 13:30:00,49.63,50.1,49.63,50.06,59200.0,37.941,38.3003,37.941,38.2697,59200.0
2013-07-08 14:00:00,50.05,50.06,49.89,49.92,120600.0,38.2621,38.2697,38.1398,38.1627,120600.0
2013-07-08 14:30:00,49.93,50.0,49.82,49.96,95200.0,38.1703,38.2239,38.0863,38.1933,95200.0
2013-07-08 15:00:00,49.95,49.99,49.88,49.91,51900.0,38.1856,38.2162,38.1321,38.1551,51900.0
2013-07-08 15:30:00,49.91,50.02,49.88,49.96,263200.0,38.1551,38.2391,38.1321,38.1933,263200.0
2013-07-09 09:30:00,50.25,50.75,50.15,50.27,111300.0,38.415,38.7972,38.3385,38.4303,111300.0
2013-07-09 10:00:00,50.26,50.52,50.1,50.3,148700.0,38.4226,38.6214,38.3003,38.4532,148700.0
2013-07-09 10:30:00,50.29,50.62,50.28,50.62,62900.0,38.4456,38.6978,38.4379,38.6978,62900.0
2013-07-09 11:00:00,50.6,50.66,50.48,50.63,74600.0,38.6825,38.7284,38.5908,38.7055,74600.0
2013-07-09 11:30:00,50.62,50.68,50.51,50.55,58100.0,38.6978,38.7437,38.6137,38.6443,58100.0
2013-07-09 12:00:00,50.56,50.74,50.48,50.7,66900.0,38.652,38.7896,38.5908,38.759,66900.0
2013-07-09 12:30:00,50.7,50.81,50.66,50.73,43600.0,38.759,38.8431,38.7284,38.7819,43600.0
2013-07-09 13:00:00,50.73,50.97,50.68,50.85,90100.0,38.7819,38.9654,38.7437,38.8737,90100.0
2013-07-09 13:30:00,50.84,51.05,50.74,50.98,69300.0,38.866,39.0266,38.7896,38.973,69300.0
2013-07-09 14:00:00,50.98,51.22,50.97,51.21,81800.0,38.973,39.1565,38.9654,39.1489,81800.0
2013-07-09 14:30:00,51.19,51.21,50.96,50.99,85900.0,39.1336,39.1489,38.9578,38.9807,85900.0
2013-07-09 15:00:00,50.97,51.01,50.83,50.97,98200.0,38.9654,38.996,38.8584,38.9654,98200.0
2013-07-09 15:30:00,50.96,51.03,50.9,51.01,247700.0,38.9578,39.0113,38.9119,38.996,247700.0
2013-07-10 09:30:00,50.89,50.99,50.64,50.7,67800.0,38.9042,38.9807,38.7131,38.759,67800.0
2013-07-10 10:00:00,50.72,51.04,50.72,50.94,176900.0,38.7743,39.0189,38.7743,38.9425,176900.0
2013-07-10 10:30:00,50.91,51.04,50.8,51.0,80400.0,38.9195,39.0189,38.8354,38.9883,80400.0
2013-07-10 11:00:00,50.98,51.14,50.97,51.09,62200.0,38.973,39.0954,38.9654,39.0571,62200.0
2013-07-10 11:30:00,51.08,51.44,50.97,51.41,101700.0,39.0495,39.3247,38.9654,39.3018,101700.0
2013-07-10 12:00:00,51.39,51.43,51.22,51.38,93600.0,39.2865,39.3171,39.1565,39.2788,93600.0
2013-07-10 12:30:00,51.37,51.48,51.31,51.47,52200.0,39.2712,39.3553,39.2253,39.3476,52200.0
2013-07-10 13:00:00,51.47,51.57,51.45,51.53,65800.0,39.3476,39.4241,39.3324,39.3935,65800.0
2013-07-10 13:30:00,51.53,51.56,51.32,51.33,51000.0,39.3935,39.4164,39.233,39.2406,51000.0
2013-07-10 14:00:00,51.33,51.56,51.16,51.22,79700.0,39.2406,39.4164,39.1107,39.1565,79700.0
2013-07-10 14:30:00,51.2,51.25,51.01,51.18,59400.0,39.1412,39.1795,38.996,39.1259,59400.0
2013-07-10 15:00:00,51.21,51.22,51.04,51.21,86600.0,39.1489,39.1565,39.0189,39.1489,86600.0
2013-07-10 15:30:00,51.19,51.53,51.18,51.47,295000.0,39.1336,39.3935,39.1259,39.3476,295000.0
2013-07-11 09:30:00,51.96,52.38,51.59,51.61,194300.0,39.7222,40.0433,39.4394,39.4547,194300.0
2013-07-11 10:00:00,51.6,51.72,51.33,51.4,58200.0,39.447,39.5388,39.2406,39.2941,58200.0
2013-07-11 10:30:00,51.4,51.43,51.26,51.27,86500.0,39.2941,39.3171,39.1871,39.1947,86500.0
2013-07-11 11:00:00,51.27,51.39,51.16,51.2,195400.0,39.1947,39.2865,39.1107,39.1412,195400.0
2013-07-11 11:30:00,51.2,51.25,50.83,50.88,101200.0,39.1412,39.1795,38.8584,38.8966,101200.0
2013-07-11 12:00:00,50.88,50.89,50.41,50.43,126500.0,38.8966,38.9042,38.5373,38.5526,126500.0
2013-07-11 12:30:00,50.42,50.47,50.25,50.41,98100.0,38.5449,38.5832,38.415,38.5373,98100.0
2013-07-11 13:00:00,50.4,50.7,50.38,50.61,92300.0,38.5296,38.759,38.5144,38.6902,92300.0
2013-07-11 13:30:00,50.6,50.61,50.2,50.3,123200.0,38.6825,38.6902,38.3768,38.4532,123200.0
2013-07-11 14:00:00,50.3,50.31,50.05,50.17,127200.0,38.4532,38.4608,38.2621,38.3538,127200.0
2013-07-11 14:30:00,50.16,50.34,50.02,50.11,113500.0,38.3462,38.4838,38.2391,38.308,113500.0
2013-07-11 15:00:00,50.1,50.23,50.0,50.19,127800.0,38.3003,38.3997,38.2239,38.3691,127800.0
2013-07-11 15:30:00,50.18,50.54,50.18,50.48,294900.0,38.3615,38.6367,38.3615,38.5908,294900.0
2013-07-12 09:30:00,50.55,51.28,50.37,51.21,117700.0,38.6443,39.2024,38.5067,39.1489,117700.0
2013-07-12 10:00:00,51.2,51.26,50.97,51.19,135600.0,39.1412,39.1871,38.9654,39.1336,135600.0
2013-07-12 10:30:00,51.23,51.39,51.15,51.27,47200.0,39.1642,39.2865,39.103,39.1947,47200.0
2013-07-12 11:00:00,51.27,51.36,51.16,51.29,68300.0,39.1947,39.2635,39.1107,39.21,68300.0
2013-07-12 11:30:00,51.28,51.29,50.74,50.78,87000.0,39.2024,39.21,38.7896,38.8202,87000.0
2013-07-12 12:00:00,50.78,50.79,50.48,50.55,64500.0,38.8202,38.8278,38.5908,38.6443,64500.0
2013-07-12 12:30:00,50.57,50.96,50.57,50.95,97200.0,38.6596,38.9578,38.6596,38.9501,97200.0
2013-07-12 13:00:00,50.96,50.96,50.56,50.65,84700.0,38.9578,38.9578,38.652,38.7208,84700.0
2013-07-12 13:30:00,50.67,50.81,50.64,50.71,21300.0,38.7361,38.8431,38.7131,38.7666,21300.0
2013-07-12 14:00:00,50.71,50.78,50.7,50.74,60100.0,38.7666,38.8202,38.759,38.7896,60100.0
2013-07-12 14:30:00,50.76,50.85,50.72,50.78,57900.0,38.8049,38.8737,38.7743,38.8202,57900.0
2013-07-12 15:00:00,50.78,50.81,50.7,50.7,51600.0,38.8202,38.8431,38.759,38.759,51600.0
2013-07-12 15:30:00,50.7,50.96,50.67,50.94,119500.0,38.759,38.9578,38.7361,38.9425,119500.0
2013-07-15 09:30:00,50.85,51.32,50.41,50.7,83800.0,38.8737,39.233,38.5373,38.759,83800.0
2013-07-15 10:00:00,50.71,51.01,50.6,50.74,47000.0,38.7666,38.996,38.6825,38.7896,47000.0
2013-07-15 10:30:00,50.74,51.29,50.73,51.16,42800.0,38.7896,39.21,38.7819,39.1107,42800.0
2013-07-15 11:00:00,51.14,51.41,51.09,51.31,53100.0,39.0954,39.3018,39.0571,39.2253,53100.0
2013-07-15 11:30:00,51.31,51.5,51.31,51.45,31800.0,39.2253,39.3706,39.2253,39.3324,31800.0
2013-07-15 12:00:00,51.46,51.62,51.46,51.62,52600.0,39.34,39.4623,39.34,39.4623,52600.0
2013-07-15 12:30:00,51.61,51.61,51.55,51.57,42900.0,39.4547,39.4547,39.4088,39.4241,42900.0
2013-07-15 13:00:00,51.56,51.56,51.34,51.34,64600.0,39.4164,39.4164,39.2483,39.2483,64600.0
2013-07-15 13:30:00,51.37,51.39,51.3,51.39,41500.0,39.2712,39.2865,39.2177,39.2865,41500.0
2013-07-15 14:00:00,51.39,51.49,51.39,51.44,33400.0,39.2865,39.3629,39.2865,39.3247,33400.0
2013-07-15 14:30:00,51.44,51.53,51.36,51.48,102100.0,39.3247,39.3935,39.2635,39.3553,102100.0
2013-07-15 15:00:00,51.48,51.55,51.45,51.47,60400.0,39.3553,39.4088,39.3324,39.3476,60400.0
2013-07-15 15:30:00,51.46,51.55,51.38,51.42,313900.0,39.34,39.4088,39.2788,39.3094,313900.0
2013-07-16 09:30:00,51.47,51.48,50.99,51.17,129600.0,39.3476,39.3553,38.9807,39.1183,129600.0
2013-07-16 10:00:00,51.19,51.29,50.76,50.89,190600.0,39.1336,39.21,38.8049,38.9042,190600.0
2013-07-16 10:30:00,50.9,50.9,50.02,50.07,301000.0,38.9119,38.9119,38.2391,38.2774,301000.0
2013-07-16 11:00:00,50.03,50.1,49.69,49.96,264400.0,38.2468,38.3003,37.9869,38.1933,264400.0
2013-07-16 11:30:00,49.96,49.99,49.78,49.79,113100.0,38.1933,38.2162,38.0557,38.0633,113100.0
2013-07-16 12:00:00,49.78,49.92,49.61,49.92,55600.0,38.0557,38.1627,37.9257,38.1627,55600.0
2013-07-16 12:30:00,49.93,49.93,49.81,49.83,32900.0,38.1703,38.1703,38.0786,38.0939,32900.0
2013-07-16 13:00:00,49.83,49.93,49.79,49.81,37400.0,38.0939,38.1703,38.0633,38.0786,37400.0
2013-07-16 13:30:00,49.82,50.0,49.82,49.97,47500.0,38.0863,38.2239,38.0863,38.2009,47500.0
2013-07-16 14:00:00,49.98,50.05,49.94,50.0,144800.0,38.2086,38.2621,38.178,38.2239,144800.0
2013-07-16 14:30:00,50.0,50.26,50.0,50.18,82500.0,38.2239,38.4226,38.2239,38.3615,82500.0
2013-07-16 15:00:00,50.17,50.18,49.94,50.07,129300.0,38.3538,38.3615,38.178,38.2774,129300.0
2013-07-16 15:30:00,50.08,50.26,50.03,50.22,287800.0,38.285,38.4226,38.2468,38.392,287800.0
2013-07-17 09:30:00,50.41,50.68,50.09,50.24,54600.0,38.5373,38.7437,38.2927,38.4073,54600.0
2013-07-17 10:00:00,50.22,50.23,50.04,50.09,78800.0,38.392,38.3997,38.2544,38.2927,78800.0
2013-07-17 10:30:00,50.09,50.1,49.85,50.09,43100.0,38.2927,38.3003,38.1092,38.2927,43100.0
2013-07-17 11:00:00,50.1,50.15,49.87,49.87,37700.0,38.3003,38.3385,38.1245,38.1245,37700.0
2013-07-17 11:30:00,49.88,49.96,49.86,49.86,19600.0,38.1321,38.1933,38.1168,38.1168,19600.0
2013-07-17 12:00:00,49.87,49.92,49.83,49.84,21100.0,38.1245,38.1627,38.0939,38.1015,21100.0
2013-07-17 12:30:00,49.85,49.98,49.81,49.83,31600.0,38.1092,38.2086,38.0786,38.0939,31600.0
2013-07-17 13:00:00,49.85,49.98,49.81,49.85,22600.0,38.1092,38.2086,38.0786,38.1092,22600.0
2013-07-17 13:30:00,49.85,50.05,49.84,49.96,41600.0,38.1092,38.2621,38.1015,38.1933,41600.0
2013-07-17 14:00:00,49.95,49.95,49.81,49.81,26000.0,38.1856,38.1856,38.0786,38.0786,26000.0
2013-07-17 14:30:00,49.8,49.89,49.6,49.71,51600.0,38.071,38.1398,37.9181,38.0022,51600.0
2013-07-17 15:00:00,49.71,49.84,49.66,49.8,35900.0,38.0022,38.1015,37.9639,38.071,35900.0
2013-07-17 15:30:00,49.81,49.91,49.69,49.86,137700.0,38.0786,38.1551,37.9869,38.1168,137700.0
2013-07-18 09:30:00,49.91,50.34,49.87,50.17,53900.0,38.1551,38.4838,38.1245,38.3538,53900.0
2013-07-18 10:00:00,50.19,50.33,50.11,50.29,107800.0,38.3691,38.4761,38.308,38.4456,107800.0
2013-07-18 10:30:00,50.28,50.43,50.15,50.24,171500.0,38.4379,38.5526,38.3385,38.4073,171500.0
2013-07-18 11:00:00,50.26,50.27,50.17,50.24,63100.0,38.4226,38.4303,38.3538,38.4073,63100.0
2013-07-18 11:30:00,50.25,50.29,50.16,50.2,49700.0,38.415,38.4456,38.3462,38.3768,49700.0
2013-07-18 12:00:00,50.2,50.27,49.97,49.97,52600.0,38.3768,38.4303,38.2009,38.2009,52600.0
2013-07-18 12:30:00,49.96,49.97,49.86,49.89,75000.0,38.1933,38.2009,38.1168,38.1398,75000.0
2013-07-18 13:00:00,49.88,50.02,49.77,49.77,51100.0,38.1321,38.2391,38.048,38.048,51100.0
2013-07-18 13:30:00,49.77,49.98,49.76,49.95,62500.0,38.048,38.2086,38.0404,38.1856,62500.0
2013-07-18 14:00:00,49.96,50.05,49.88,50.05,66400.0,38.1933,38.2621,38.1321,38.2621,66400.0
2013-07-18 14:30:00,50.06,50.06,49.92,50.0,80400.0,38.2697,38.2697,38.1627,38.2239,80400.0
2013-07-18 15:00:00,50.0,50.08,49.97,50.03,87800.0,38.2239,38.285,38.2009,38.2468,87800.0
2013-07-18 15:30:00,50.03,50.06,49.81,49.84,253000.0,38.2468,38.2697,38.0786,38.1015,253000.0
2013-07-19 09:30:00,49.57,49.8,49.18,49.22,145600.0,37.8951,38.071,37.597,37.6276,145600.0
2013-07-19 10:00:00,49.28,49.32,49.0,49.02,80000.0,37.6734,37.704,37.4594,37.4747,80000.0
2013-07-19 10:30:00,49.02,49.26,48.95,49.02,79900.0,37.4747,37.6581,37.4212,37.4747,79900.0
2013-07-19 11:00:00,49.01,49.21,48.97,49.02,70400.0,37.467,37.6199,37.4364,37.4747,70400.0
2013-07-19 11:30:00,49.02,49.2,48.83,49.16,122700.0,37.4747,37.6123,37.3294,37.5817,122700.0
2013-07-19 12:00:00,49.18,49.42,49.11,49.29,116500.0,37.597,37.7805,37.5435,37.6811,116500.0
2013-07-19 12:30:00,49.29,49.36,49.15,49.3,79400.0,37.6811,37.7346,37.5741,37.6887,79400.0
2013-07-19 13:00:00,49.3,49.52,49.2,49.38,100200.0,37.6887,37.8569,37.6123,37.7499,100200.0
2013-07-19 13:30:00,49.37,49.39,49.28,49.35,59100.0,37.7422,37.7575,37.6734,37.7269,59100.0
2013-07-19 14:00:00,49.34,49.38,49.25,49.33,48900.0,37.7193,37.7499,37.6505,37.7117,48900.0
2013-07-19 14:30:00,49.33,49.35,49.24,49.26,74000.0,37.7117,37.7269,37.6429,37.6581,74000.0
2013-07-19 15:00:00,49.26,49.29,49.2,49.2,68500.0,37.6581,37.6811,37.6123,37.6123,68500.0
2013-07-19 15:30:00,49.2,49.31,49.17,49.22,261500.0,37.6123,37.6964,37.5893,37.6276,261500.0
2013-07-22 09:30:00,49.33,49.59,48.96,49.34,130900.0,37.7117,37.9104,37.4288,37.7193,130900.0
2013-07-22 10:00:00,49.34,49.42,49.1,49.35,156300.0,37.7193,37.7805,37.5358,37.7269,156300.0
2013-07-22 10:30:00,49.35,49.46,49.27,49.29,52500.0,37.7269,37.811,37.6658,37.6811,52500.0
2013-07-22 11:00:00,49.29,49.84,49.28,49.84,109900.0,37.6811,38.1015,37.6734,38.1015,109900.0
2013-07-22 11:30:00,49.83,49.86,49.56,49.6,53100.0,38.0939,38.1168,37.8875,37.9181,53100.0
2013-07-22 12:00:00,49.6,49.73,49.6,49.71,27100.0,37.9181,38.0174,37.9181,38.0022,27100.0
2013-07-22 12:30:00,49.72,49.86,49.69,49.82,18100.0,38.0098,38.1168,37.9869,38.0863,18100.0
2013-07-22 13:00:00,49.82,49.84,49.63,49.63,14100.0,38.0863,38.1015,37.941,37.941,14100.0
2013-07-22 13:30:00,49.63,49.79,49.63,49.75,22900.0,37.941,38.0633,37.941,38.0327,22900.0
2013-07-22 14:00:00,49.78,49.94,49.78,49.88,77100.0,38.0557,38.178,38.0557,38.1321,77100.0
2013-07-22 14:30:00,49.88,50.0,49.87,49.89,37600.0,38.1321,38.2239,38.1245,38.1398,37600.0
2013-07-22 15:00:00,49.89,49.99,49.89,49.97,32100.0,38.1398,38.2162,38.1398,38.2009,32100.0
2013-07-22 15:30:00,49.97,49.99,49.76,49.79,166500.0,38.2009,38.2162,38.0404,38.0633,166500.0
2013-07-23 09:30:00,49.81,50.01,48.96,49.69,98700.0,38.0786,38.2315,37.4288,37.9869,98700.0
2013-07-23 10:00:00,49.71,49.83,49.63,49.71,81400.0,38.0022,38.0939,37.941,38.0022,81400.0
2013-07-23 10:30:00,49.72,49.72,49.41,49.54,82900.0,38.0098,38.0098,37.7728,37.8722,82900.0
2013-07-23 11:00:00,49.54,49.54,49.35,49.52,46200.0,37.8722,37.8722,37.7269,37.8569,46200.0
2013-07-23 11:30:00,49.54,49.59,49.52,49.57,28100.0,37.8722,37.9104,37.8569,37.8951,28100.0
2013-07-23 12:00:00,49.58,49.65,49.56,49.6,43400.0,37.9028,37.9563,37.8875,37.9181,43400.0
2013-07-23 12:30:00,49.6,49.73,49.6,49.7,33000.0,37.9181,38.0174,37.9181,37.9945,33000.0
2013-07-23 13:00:00,49.71,49.76,49.64,49.64,33100.0,38.0022,38.0404,37.9486,37.9486,33100.0
2013-07-23 13:30:00,49.64,49.76,49.64,49.68,19100.0,37.9486,38.0404,37.9486,37.9792,19100.0
2013-07-23 14:00:00,49.66,49.75,49.61,49.72,33400.0,37.9639,38.0327,37.9257,38.0098,33400.0
2013-07-23 14:30:00,49.73,49.78,49.65,49.67,28100.0,38.0174,38.0557,37.9563,37.9716,28100.0
2013-07-23 15:00:00,49.66,49.71,49.48,49.5,79200.0,37.9639,38.0022,37.8263,37.8416,79200.0
2013-07-23 15:30:00,49.49,49.51,49.26,49.37,180400.0,37.834,37.8493,37.6581,37.7422,180400.0
2013-07-24 09:30:00,49.52,49.9,49.05,49.11,83000.0,37.8569,38.1474,37.4976,37.5435,83000.0
2013-07-24 10:00:00,49.11,49.19,48.88,49.02,70500.0,37.5435,37.6046,37.3676,37.4747,70500.0
2013-07-24 10:30:00,49.04,49.19,49.0,49.04,38700.0,37.49,37.6046,37.4594,37.49,38700.0
2013-07-24 11:00:00,49.03,49.1,48.91,49.07,42000.0,37.4823,37.5358,37.3906,37.5129,42000.0
2013-07-24 11:30:00,49.09,49.3,49.09,49.26,57500.0,37.5282,37.6887,37.5282,37.6581,57500.0
2013-07-24 12:00:00,49.23,49.3,49.12,49.21,18600.0,37.6352,37.6887,37.5511,37.6199,18600.0
2013-07-24 12:30:00,49.18,49.27,49.15,49.16,14400.0,37.597,37.6658,37.5741,37.5817,14400.0
2013-07-24 13:00:00,49.16,49.16,48.99,49.01,28600.0,37.5817,37.5817,37.4517,37.467,28600.0
2013-07-24 13:30:00,49.0,49.14,48.98,49.09,53300.0,37.4594,37.5664,37.4441,37.5282,53300.0
2013-07-24 14:00:00,49.09,49.28,49.08,49.22,36500.0,37.5282,37.6734,37.5205,37.6276,36500.0
2013-07-24 14:30:00,49.23,49.29,49.16,49.26,36500.0,37.6352,37.6811,37.5817,37.6581,36500.0
2013-07-24 15:00:00,49.26,49.26,49.03,49.06,66300.0,37.6581,37.6581,37.4823,37.5053,66300.0
2013-07-24 15:30:00,49.04,49.29,48.98,49.25,215600.0,37.49,37.6811,37.4441,37.6505,215600.0
2013-07-25 09:30:00,49.18,49.68,49.06,49.41,62600.0,37.597,37.9792,37.5053,37.7728,62600.0
2013-07-25 10:00:00,49.37,49.74,49.37,49.58,55600.0,37.7422,38.0251,37.7422,37.9028,55600.0
2013-07-25 10:30:00,49.58,49.69,49.47,49.49,61200.0,37.9028,37.9869,37.8187,37.834,61200.0
2013-07-25 11:00:00,49.49,49.5,49.24,49.37,75400.0,37.834,37.8416,37.6429,37.7422,75400.0
2013-07-25 11:30:00,49.34,49.36,49.1,49.29,69000.0,37.7193,37.7346,37.5358,37.6811,69000.0
2013-07-25 12:00:00,49.26,49.38,49.25,49.34,87900.0,37.6581,37.7499,37.6505,37.7193,87900.0
2013-07-25 12:30:00,49.34,49.43,49.29,49.4,64700.0,37.7193,37.7881,37.6811,37.7652,64700.0
2013-07-25 13:00:00,49.4,49.41,49.29,49.34,75200.0,37.7652,37.7728,37.6811,37.7193,75200.0
2013-07-25 13:30:00,49.35,49.35,49.23,49.25,56000.0,37.7269,37.7269,37.6352,37.6505,56000.0
2013-07-25 14:00:00,49.25,49.3,49.22,49.25,66600.0,37.6505,37.6887,37.6276,37.6505,66600.0
2013-07-25 14:30:00,49.25,49.26,49.14,49.17,78300.0,37.6505,37.6581,37.5664,37.5893,78300.0
2013-07-25 15:00:00,49.18,49.39,49.18,49.35,139800.0,37.597,37.7575,37.597,37.7269,139800.0
2013-07-25 15:30:00,49.35,49.4,49.21,49.34,293700.0,37.7269,37.7652,37.6199,37.7193,293700.0
2013-07-26 09:30:00,49.04,49.09,48.79,48.99,66400.0,37.49,37.5282,37.2988,37.4517,66400.0
2013-07-26 10:00:00,49.0,49.03,48.67,48.67,58500.0,37.4594,37.4823,37.2071,37.2071,58500.0
2013-07-26 10:30:00,48.68,48.68,48.31,48.37,178500.0,37.2147,37.2147,36.9319,36.9778,178500.0
2013-07-26 11:00:00,48.35,48.41,48.2,48.35,95600.0,36.9625,37.0083,36.8478,36.9625,95600.0
2013-07-26 11:30:00,48.35,48.47,48.27,48.27,107300.0,36.9625,37.0542,36.9013,36.9013,107300.0
2013-07-26 12:00:00,48.27,48.63,48.26,48.6,99600.0,36.9013,37.1765,36.8937,37.1536,99600.0
2013-07-26 12:30:00,48.61,48.75,48.59,48.68,69900.0,37.1612,37.2683,37.1459,37.2147,69900.0
2013-07-26 13:00:00,48.66,48.7,48.59,48.62,76000.0,37.1995,37.23,37.1459,37.1689,76000.0
2013-07-26 13:30:00,48.62,48.77,48.47,48.72,41400.0,37.1689,37.2836,37.0542,37.2453,41400.0
2013-07-26 14:00:00,48.73,48.95,48.72,48.83,75400.0,37.253,37.4212,37.2453,37.3294,75400.0
2013-07-26 14:30:00,48.8,48.9,48.64,48.73,48000.0,37.3065,37.3829,37.1842,37.253,48000.0
2013-07-26 15:00:00,48.74,48.92,48.68,48.91,47400.0,37.2606,37.3982,37.2147,37.3906,47400.0
2013-07-26 15:30:00,48.91,49.02,48.83,48.99,204600.0,37.3906,37.4747,37.3294,37.4517,204600.0
2013-07-29 09:30:00,48.67,48.96,48.54,48.72,137200.0,37.2071,37.4288,37.1077,37.2453,137200.0
2013-07-29 10:00:00,48.74,48.84,48.54,48.7,318300.0,37.2606,37.3371,37.1077,37.23,318300.0
2013-07-29 10:30:00,48.69,48.83,48.64,48.79,23700.0,37.2224,37.3294,37.1842,37.2988,23700.0
2013-07-29 11:00:00,48.79,48.87,48.64,48.72,49400.0,37.2988,37.36,37.1842,37.2453,49400.0
2013-07-29 11:30:00,48.67,48.69,48.58,48.69,36100.0,37.2071,37.2224,37.1383,37.2224,36100.0
2013-07-29 12:00:00,48.69,48.75,48.64,48.73,50400.0,37.2224,37.2683,37.1842,37.253,50400.0
2013-07-29 12:30:00,48.73,48.86,48.67,48.77,75800.0,37.253,37.3524,37.2071,37.2836,75800.0
2013-07-29 13:00:00,48.76,48.79,48.66,48.75,90200.0,37.2759,37.2988,37.1995,37.2683,90200.0
2013-07-29 13:30:00,48.75,48.77,48.68,48.75,102900.0,37.2683,37.2836,37.2147,37.2683,102900.0
2013-07-29 14:00:00,48.75,48.87,48.71,48.8,160300.0,37.2683,37.36,37.2377,37.3065,160300.0
2013-07-29 14:30:00,48.81,48.82,48.64,48.75,141000.0,37.3141,37.3218,37.1842,37.2683,141000.0
2013-07-29 15:00:00,48.76,48.87,48.74,48.84,94300.0,37.2759,37.36,37.2606,37.3371,94300.0
2013-07-29 15:30:00,48.85,49.01,48.8,48.91,274300.0,37.3447,37.467,37.3065,37.3906,274300.0
2013-07-30 09:30:00,49.0,49.3,48.71,49.01,118400.0,37.4594,37.6887,37.2377,37.467,118400.0
2013-07-30 10:00:00,49.0,49.14,48.93,49.07,137000.0,37.4594,37.5664,37.4059,37.5129,137000.0
2013-07-30 10:30:00,49.07,49.24,49.05,49.12,107600.0,37.5129,37.6429,37.4976,37.5511,107600.0
2013-07-30 11:00:00,49.12,49.26,49.07,49.25,136200.0,37.5511,37.6581,37.5129,37.6505,136200.0
2013-07-30 11:30:00,49.26,49.57,49.17,49.57,60700.0,37.6581,37.8951,37.5893,37.8951,60700.0
2013-07-30 12:00:00,49.58,49.65,49.49,49.49,53600.0,37.9028,37.9563,37.834,37.834,53600.0
2013-07-30 12:30:00,49.5,49.81,49.48,49.76,57700.0,37.8416,38.0786,37.8263,38.0404,57700.0
2013-07-30 13:00:00,49.79,49.82,49.56,49.56,42000.0,38.0633,38.0863,37.8875,37.8875,42000.0
2013-07-30 13:30:00,49.54,49.56,49.37,49.49,40900.0,37.8722,37.8875,37.7422,37.834,40900.0
2013-07-30 14:00:00,49.5,49.66,49.46,49.66,38200.0,37.8416,37.9639,37.811,37.9639,38200.0
2013-07-30 14:30:00,49.64,49.83,49.64,49.71,45800.0,37.9486,38.0939,37.9486,38.0022,45800.0
2013-07-30 15:00:00,49.69,50.0,49.68,49.97,65300.0,37.9869,38.2239,37.9792,38.2009,65300.0
2013-07-30 15:30:00,49.98,49.99,49.76,49.79,205100.0,38.2086,38.2162,38.0404,38.0633,205100.0
2013-07-31 09:30:00,49.89,49.99,49.78,49.98,65800.0,38.1398,38.2162,38.0557,38.2086,65800.0
2013-07-31 10:00:00,49.99,50.0,49.89,49.96,65000.0,38.2162,38.2239,38.1398,38.1933,65000.0
2013-07-31 10:30:00,49.95,49.97,49.78,49.81,51900.0,38.1856,38.2009,38.0557,38.0786,51900.0
2013-07-31 11:00:00,49.81,49.87,49.74,49.82,44000.0,38.0786,38.1245,38.0251,38.0863,44000.0
2013-07-31 11:30:00,49.8,49.92,49.77,49.91,31200.0,38.071,38.1627,38.048,38.1551,31200.0
2013-07-31 12:00:00,49.89,49.97,49.78,49.78,57400.0,38.1398,38.2009,38.0557,38.0557,57400.0
2013-07-31 12:30:00,49.76,49.83,49.5,49.5,75400.0,38.0404,38.0939,37.8416,37.8416,75400.0
2013-07-31 13:00:00,49.5,49.61,49.48,49.58,19000.0,37.8416,37.9257,37.8263,37.9028,19000.0
2013-07-31 13:30:00,49.59,49.72,49.58,49.67,35400.0,37.9104,38.0098,37.9028,37.9716,35400.0
2013-07-31 14:00:00,49.78,49.81,49.57,49.75,22500.0,38.0557,38.0786,37.8951,38.0327,22500.0
2013-07-31 14:30:00,49.75,49.98,49.75,49.95,52400.0,38.0327,38.2086,38.0327,38.1856,52400.0
2013-07-31 15:00:00,49.94,50.0,49.87,49.93,99500.0,38.178,38.2239,38.1245,38.1703,99500.0
2013-07-31 15:30:00,49.95,49.96,49.75,49.87,282300.0,38.1856,38.1933,38.0327,38.1245,282300.0
2013-08-01 09:30:00,50.0,50.97,49.97,50.93,154000.0,38.2239,38.9654,38.2009,38.9348,154000.0
2013-08-01 10:00:00,50.93,51.57,50.87,51.56,113800.0,38.9348,39.4241,38.889,39.4164,113800.0
2013-08-01 10:30:00,51.56,51.85,51.52,51.71,120000.0,39.4164,39.6381,39.3859,39.5311,120000.0
2013-08-01 11:00:00,51.7,51.98,51.59,51.92,79400.0,39.5235,39.7375,39.4394,39.6917,79400.0
2013-08-01 11:30:00,51.91,51.98,51.8,51.85,151900.0,39.684,39.7375,39.5999,39.6381,151900.0
2013-08-01 12:00:00,51.85,52.24,51.84,51.9,106000.0,39.6381,39.9363,39.6305,39.6764,106000.0
2013-08-01 12:30:00,51.9,51.93,51.67,51.7,42300.0,39.6764,39.6993,39.5005,39.5235,42300.0
2013-08-01 13:00:00,51.7,51.77,51.58,51.72,62600.0,39.5235,39.577,39.4317,39.5388,62600.0
2013-08-01 13:30:00,51.74,51.76,51.6,51.69,59400.0,39.554,39.5693,39.447,39.5158,59400.0
2013-08-01 14:00:00,51.68,51.85,51.66,51.85,65000.0,39.5082,39.6381,39.4929,39.6381,65000.0
2013-08-01 14:30:00,51.83,51.86,51.68,51.75,49800.0,39.6229,39.6458,39.5082,39.5617,49800.0
2013-08-01 15:00:00,51.75,51.77,51.56,51.62,110200.0,39.5617,39.577,39.4164,39.4623,110200.0
2013-08-01 15:30:00,51.62,51.65,51.45,51.47,288200.0,39.4623,39.4852,39.3324,39.3476,288200.0
2013-08-02 09:30:00,51.18,51.4,50.65,50.77,140300.0,39.1259,39.2941,38.7208,38.8125,140300.0
2013-08-02 10:00:00,50.79,51.37,50.79,51.25,60400.0,38.8278,39.2712,38.8278,39.1795,60400.0
2013-08-02 10:30:00,51.26,51.42,51.25,51.31,34300.0,39.1871,39.3094,39.1795,39.2253,34300.0
2013-08-02 11:00:00,51.29,51.35,51.23,51.35,32800.0,39.21,39.2559,39.1642,39.2559,32800.0
2013-08-02 11:30:00,51.36,51.76,51.34,51.75,57900.0,39.2635,39.5693,39.2483,39.5617,57900.0
2013-08-02 12:00:00,51.75,51.79,51.43,51.5,34600.0,39.5617,39.5923,39.3171,39.3706,34600.0
2013-08-02 12:30:00,51.5,51.73,51.5,51.7,24600.0,39.3706,39.5464,39.3706,39.5235,24600.0
2013-08-02 13:00:00,51.72,52.0,51.71,51.94,61900.0,39.5388,39.7528,39.5311,39.7069,61900.0
2013-08-02 13:30:00,51.95,51.96,51.73,51.74,40900.0,39.7146,39.7222,39.5464,39.554,40900.0
2013-08-02 14:00:00,51.74,51.85,51.73,51.78,36400.0,39.554,39.6381,39.5464,39.5846,36400.0
2013-08-02 14:30:00,51.78,51.78,51.68,51.71,25200.0,39.5846,39.5846,39.5082,39.5311,25200.0
2013-08-02 15:00:00,51.72,51.88,51.69,51.84,53200.0,39.5388,39.6611,39.5158,39.6305,53200.0
2013-08-02 15:30:00,51.84,51.89,51.73,51.78,187000.0,39.6305,39.6687,39.5464,39.5846,187000.0
2013-08-05 09:30:00,51.52,51.83,51.21,51.53,93200.0,39.3859,39.6229,39.1489,39.3935,93200.0
2013-08-05 10:00:00,51.55,51.9,51.55,51.87,53500.0,39.4088,39.6764,39.4088,39.6534,53500.0
2013-08-05 10:30:00,51.88,52.14,51.88,52.05,47400.0,39.6611,39.8598,39.6611,39.791,47400.0
2013-08-05 11:00:00,52.04,52.05,51.82,51.85,16600.0,39.7834,39.791,39.6152,39.6381,16600.0
2013-08-05 11:30:00,51.85,51.86,51.61,51.82,23600.0,39.6381,39.6458,39.4547,39.6152,23600.0
2013-08-05 12:00:00,51.82,52.02,51.77,51.79,24600.0,39.6152,39.7681,39.577,39.5923,24600.0
2013-08-05 12:30:00,51.79,51.79,51.6,51.62,47900.0,39.5923,39.5923,39.447,39.4623,47900.0
2013-08-05 13:00:00,51.63,51.64,51.43,51.49,36600.0,39.47,39.4776,39.3171,39.3629,36600.0
2013-08-05 13:30:00,51.48,51.7,51.47,51.69,34500.0,39.3553,39.5235,39.3476,39.5158,34500.0
2013-08-05 14:00:00,51.67,51.69,51.53,51.56,33500.0,39.5005,39.5158,39.3935,39.4164,33500.0
2013-08-05 14:30:00,51.56,51.59,51.42,51.49,49300.0,39.4164,39.4394,39.3094,39.3629,49300.0
2013-08-05 15:00:00,51.48,51.61,51.44,51.54,64400.0,39.3553,39.4547,39.3247,39.4012,64400.0
2013-08-05 15:30:00,51.54,51.66,51.53,51.66,90600.0,39.4012,39.4929,39.3935,39.4929,90600.0
2013-08-06 09:30:00,49.64,49.94,48.08,48.72,889400.0,37.9486,38.178,36.7561,37.2453,889400.0
2013-08-06 10:00:00,48.64,48.9,48.28,48.29,361800.0,37.1842,37.3829,36.909,36.9166,361800.0
2013-08-06 10:30:00,48.3,48.49,48.0,48.3,267200.0,36.9242,37.0695,36.6949,36.9242,267200.0
2013-08-06 11:00:00,48.3,48.7,48.22,48.69,139400.0,36.9242,37.23,36.8631,37.2224,139400.0
2013-08-06 11:30:00,48.69,48.87,48.67,48.82,201900.0,37.2224,37.36,37.2071,37.3218,201900.0
2013-08-06 12:00:00,48.83,48.91,48.69,48.86,159500.0,37.3294,37.3906,37.2224,37.3524,159500.0
2013-08-06 12:30:00,48.89,49.33,48.79,49.31,125800.0,37.3753,37.7117,37.2988,37.6964,125800.0
2013-08-06 13:00:00,49.29,49.71,49.11,49.69,169400.0,37.6811,38.0022,37.5435,37.9869,169400.0
2013-08-06 13:30:00,49.69,49.83,49.4,49.4,229000.0,37.9869,38.0939,37.7652,37.7652,229000.0
2013-08-06 14:00:00,49.4,49.46,49.07,49.43,104200.0,37.7652,37.811,37.5129,37.7881,104200.0
2013-08-06 14:30:00,49.42,49.43,49.07,49.27,122900.0,37.7805,37.7881,37.5129,37.6658,122900.0
2013-08-06 15:00:00,49.28,49.71,49.22,49.7,162000.0,37.6734,38.0022,37.6276,37.9945,162000.0
2013-08-06 15:30:00,49.7,49.77,49.33,49.58,406900.0,37.9945,38.048,37.7117,37.9028,406900.0
2013-08-07 09:30:00,49.26,49.41,48.79,49.21,147500.0,37.6581,37.7728,37.2988,37.6199,147500.0
2013-08-07 10:00:00,49.14,49.16,48.55,48.57,74200.0,37.5664,37.5817,37.1154,37.1307,74200.0
2013-08-07 10:30:00,48.57,49.0,48.51,48.94,78500.0,37.1307,37.4594,37.0848,37.4135,78500.0
2013-08-07 11:00:00,48.92,48.94,48.67,48.7,68500.0,37.3982,37.4135,37.2071,37.23,68500.0
2013-08-07 11:30:00,48.68,48.68,48.45,48.45,48800.0,37.2147,37.2147,37.0389,37.0389,48800.0
2013-08-07 12:00:00,48.45,48.45,48.33,48.36,34000.0,37.0389,37.0389,36.9472,36.9701,34000.0
2013-08-07 12:30:00,48.35,48.6,48.26,48.51,62400.0,36.9625,37.1536,36.8937,37.0848,62400.0
2013-08-07 13:00:00,48.51,48.69,48.44,48.46,65500.0,37.0848,37.2224,37.0313,37.0466,65500.0
2013-08-07 13:30:00,48.45,48.52,48.31,48.35,31900.0,37.0389,37.0924,36.9319,36.9625,31900.0
2013-08-07 14:00:00,48.36,48.43,48.3,48.36,49800.0,36.9701,37.0236,36.9242,36.9701,49800.0
2013-08-07 14:30:00,48.36,48.42,48.31,48.41,36200.0,36.9701,37.016,36.9319,37.0083,36200.0
2013-08-07 15:00:00,48.43,48.58,48.38,48.57,122600.0,37.0236,37.1383,36.9854,37.1307,122600.0
2013-08-07 15:30:00,48.58,48.81,48.5,48.51,299700.0,37.1383,37.3141,37.0771,37.0848,299700.0
2013-08-08 09:30:00,48.78,49.46,48.62,49.01,267900.0,37.2912,37.811,37.1689,37.467,267900.0
2013-08-08 10:00:00,49.01,49.05,48.5,48.76,176800.0,37.467,37.4976,37.0771,37.2759,176800.0
2013-08-08 10:30:00,48.75,49.13,48.73,48.94,123700.0,37.2683,37.5588,37.253,37.4135,123700.0
2013-08-08 11:00:00,48.93,49.0,48.85,48.86,122400.0,37.4059,37.4594,37.3447,37.3524,122400.0
2013-08-08 11:30:00,48.87,48.94,48.8,48.88,171000.0,37.36,37.4135,37.3065,37.3676,171000.0
2013-08-08 12:00:00,48.88,48.98,48.88,48.92,163900.0,37.3676,37.4441,37.3676,37.3982,163900.0
2013-08-08 12:30:00,48.92,48.96,48.84,48.9,74400.0,37.3982,37.4288,37.3371,37.3829,74400.0
2013-08-08 13:00:00,48.9,49.0,48.83,48.9,124800.0,37.3829,37.4594,37.3294,37.3829,124800.0
2013-08-08 13:30:00,48.91,49.01,48.89,48.98,134000.0,37.3906,37.467,37.3753,37.4441,134000.0
2013-08-08 14:00:00,48.98,49.01,48.87,48.88,82900.0,37.4441,37.467,37.36,37.3676,82900.0
2013-08-08 14:30:00,48.88,48.93,48.71,48.82,83800.0,37.3676,37.4059,37.2377,37.3218,83800.0
2013-08-08 15:00:00,48.8,48.9,48.76,48.79,67900.0,37.3065,37.3829,37.2759,37.2988,67900.0
2013-08-08 15:30:00,48.8,48.9,48.7,48.7,277900.0,37.3065,37.3829,37.23,37.23,277900.0
2013-08-09 09:30:00,48.62,49.6,48.62,49.3,369900.0,37.1689,37.9181,37.1689,37.6887,369900.0
2013-08-09 10:00:00,49.31,49.36,48.67,49.1,324400.0,37.6964,37.7346,37.2071,37.5358,324400.0
2013-08-09 10:30:00,49.13,49.13,48.95,48.99,173000.0,37.5588,37.5588,37.4212,37.4517,173000.0
2013-08-09 11:00:00,49.02,49.03,48.91,48.95,62800.0,37.4747,37.4823,37.3906,37.4212,62800.0
2013-08-09 11:30:00,48.94,49.16,48.94,49.08,93700.0,37.4135,37.5817,37.4135,37.5205,93700.0
2013-08-09 12:00:00,49.06,49.3,49.03,49.18,106300.0,37.5053,37.6887,37.4823,37.597,106300.0
2013-08-09 12:30:00,49.19,49.28,49.19,49.24,63500.0,37.6046,37.6734,37.6046,37.6429,63500.0
2013-08-09 13:00:00,49.24,49.36,49.19,49.32,91200.0,37.6429,37.7346,37.6046,37.704,91200.0
2013-08-09 13:30:00,49.32,49.4,49.06,49.14,125700.0,37.704,37.7652,37.5053,37.5664,125700.0
2013-08-09 14:00:00,49.14,49.16,49.04,49.12,100900.0,37.5664,37.5817,37.49,37.5511,100900.0
2013-08-09 14:30:00,49.11,49.21,49.04,49.2,118700.0,37.5435,37.6199,37.49,37.6123,118700.0
2013-08-09 15:00:00,49.2,49.39,49.2,49.31,84400.0,37.6123,37.7575,37.6123,37.6964,84400.0
2013-08-09 15:30:00,49.3,49.34,49.18,49.23,207200.0,37.6887,37.7193,37.597,37.6352,207200.0
2013-08-12 09:30:00,49.05,49.47,48.77,49.01,107700.0,37.4976,37.8187,37.2836,37.467,107700.0
2013-08-12 10:00:00,48.99,49.23,48.9,48.94,97600.0,37.4517,37.6352,37.3829,37.4135,97600.0
2013-08-12 10:30:00,48.95,49.44,48.94,49.44,48900.0,37.4212,37.7958,37.4135,37.7958,48900.0
2013-08-12 11:00:00,49.44,49.77,49.41,49.77,75900.0,37.7958,38.048,37.7728,38.048,75900.0
2013-08-12 11:30:00,49.75,49.91,49.68,49.81,81400.0,38.0327,38.1551,37.9792,38.0786,81400.0
2013-08-12 12:00:00,49.79,49.88,49.6,49.61,79000.0,38.0633,38.1321,37.9181,37.9257,79000.0
2013-08-12 12:30:00,49.57,49.77,49.51,49.76,35100.0,37.8951,38.048,37.8493,38.0404,35100.0
2013-08-12 13:00:00,49.76,49.86,49.71,49.84,40900.0,38.0404,38.1168,38.0022,38.1015,40900.0
2013-08-12 13:30:00,49.84,49.99,49.83,49.96,51000.0,38.1015,38.2162,38.0939,38.1933,51000.0
2013-08-12 14:00:00,49.95,50.11,49.85,49.98,81400.0,38.1856,38.308,38.1092,38.2086,81400.0
2013-08-12 14:30:00,49.98,50.21,49.95,50.21,56700.0,38.2086,38.3844,38.1856,38.3844,56700.0
2013-08-12 15:00:00,50.25,50.35,50.14,50.29,116100.0,38.415,38.4914,38.3309,38.4456,116100.0
2013-08-12 15:30:00,50.29,50.29,50.11,50.18,218700.0,38.4456,38.4456,38.308,38.3615,218700.0
2013-08-13 09:30:00,50.15,50.57,50.12,50.28,121300.0,38.3385,38.6596,38.3156,38.4379,121300.0
2013-08-13 10:00:00,50.27,50.31,49.92,50.15,97900.0,38.4303,38.4608,38.1627,38.3385,97900.0
2013-08-13 10:30:00,50.15,50.17,49.99,50.15,86600.0,38.3385,38.3538,38.2162,38.3385,86600.0
2013-08-13 11:00:00,50.15,50.65,50.14,50.62,48900.0,38.3385,38.7208,38.3309,38.6978,48900.0
2013-08-13 11:30:00,50.64,50.85,50.63,50.79,87700.0,38.7131,38.8737,38.7055,38.8278,87700.0
2013-08-13 12:00:00,50.77,50.79,50.55,50.63,28200.0,38.8125,38.8278,38.6443,38.7055,28200.0
2013-08-13 12:30:00,50.64,50.68,50.32,50.41,66300.0,38.7131,38.7437,38.4685,38.5373,66300.0
2013-08-13 13:00:00,50.4,50.54,50.32,50.53,37600.0,38.5296,38.6367,38.4685,38.629,37600.0
2013-08-13 13:30:00,50.53,50.54,50.39,50.51,60800.0,38.629,38.6367,38.522,38.6137,60800.0
2013-08-13 14:00:00,50.51,50.53,50.44,50.53,54900.0,38.6137,38.629,38.5602,38.629,54900.0
2013-08-13 14:30:00,50.54,50.61,50.46,50.5,63700.0,38.6367,38.6902,38.5755,38.6061,63700.0
2013-08-13 15:00:00,50.5,50.56,50.47,50.54,87500.0,38.6061,38.652,38.5832,38.6367,87500.0
2013-08-13 15:30:00,50.55,50.63,50.52,50.6,143800.0,38.6443,38.7055,38.6214,38.6825,143800.0
2013-08-14 09:30:00,50.11,50.47,49.77,50.47,186700.0,38.308,38.5832,38.048,38.5832,186700.0
2013-08-14 10:00:00,50.45,50.58,50.19,50.41,97100.0,38.5679,38.6673,38.3691,38.5373,97100.0
2013-08-14 10:30:00,50.41,50.45,50.04,50.06,96000.0,38.5373,38.5679,38.2544,38.2697,96000.0
2013-08-14 11:00:00,50.06,50.23,49.88,50.23,91300.0,38.2697,38.3997,38.1321,38.3997,91300.0
2013-08-14 11:30:00,50.23,50.28,50.08,50.11,51600.0,38.3997,38.4379,38.285,38.308,51600.0
2013-08-14 12:00:00,50.11,50.22,50.05,50.22,81300.0,38.308,38.392,38.2621,38.392,81300.0
2013-08-14 12:30:00,50.23,50.28,50.08,50.15,47000.0,38.3997,38.4379,38.285,38.3385,47000.0
2013-08-14 13:00:00,50.14,50.33,50.09,50.18,45200.0,38.3309,38.4761,38.2927,38.3615,45200.0
2013-08-14 13:30:00,50.16,50.3,50.1,50.25,74800.0,38.3462,38.4532,38.3003,38.415,74800.0
2013-08-14 14:00:00,50.23,50.28,50.08,50.18,36300.0,38.3997,38.4379,38.285,38.3615,36300.0
2013-08-14 14:30:00,50.2,50.23,50.08,50.15,70500.0,38.3768,38.3997,38.285,38.3385,70500.0
2013-08-14 15:00:00,50.15,50.26,50.11,50.16,59500.0,38.3385,38.4226,38.308,38.3462,59500.0
2013-08-14 15:30:00,50.16,50.26,50.11,50.22,140800.0,38.3462,38.4226,38.308,38.392,140800.0
2013-08-15 09:30:00,49.46,49.56,48.79,48.84,197400.0,37.811,37.8875,37.2988,37.3371,197400.0
2013-08-15 10:00:00,48.86,49.27,48.7,49.25,195200.0,37.3524,37.6658,37.23,37.6505,195200.0
2013-08-15 10:30:00,49.25,49.3,48.99,49.2,98400.0,37.6505,37.6887,37.4517,37.6123,98400.0
2013-08-15 11:00:00,49.21,49.23,48.91,49.02,74600.0,37.6199,37.6352,37.3906,37.4747,74600.0
2013-08-15 11:30:00,49.03,49.06,48.92,48.95,61100.0,37.4823,37.5053,37.3982,37.4212,61100.0
2013-08-15 12:00:00,48.94,48.95,48.73,48.74,63600.0,37.4135,37.4212,37.253,37.2606,63600.0
2013-08-15 12:30:00,48.75,48.9,48.71,48.85,57300.0,37.2683,37.3829,37.2377,37.3447,57300.0
2013-08-15 13:00:00,48.81,48.94,48.81,48.87,63900.0,37.3141,37.4135,37.3141,37.36,63900.0
2013-08-15 13:30:00,48.85,49.0,48.83,49.0,35400.0,37.3447,37.4594,37.3294,37.4594,35400.0
2013-08-15 14:00:00,49.0,49.16,48.9,49.08,66300.0,37.4594,37.5817,37.3829,37.5205,66300.0
2013-08-15 14:30:00,49.08,49.15,49.0,49.04,72900.0,37.5205,37.5741,37.4594,37.49,72900.0
2013-08-15 15:00:00,49.03,49.05,48.75,48.75,76700.0,37.4823,37.4976,37.2683,37.2683,76700.0
2013-08-15 15:30:00,48.75,48.92,48.68,48.86,425700.0,37.2683,37.3982,37.2147,37.3524,425700.0
2013-08-16 09:30:00,48.71,49.28,48.3,49.23,199900.0,37.2377,37.6734,36.9242,37.6352,199900.0
2013-08-16 10:00:00,49.25,49.49,49.0,49.13,103700.0,37.6505,37.834,37.4594,37.5588,103700.0
2013-08-16 10:30:00,49.14,49.15,48.93,49.07,80900.0,37.5664,37.5741,37.4059,37.5129,80900.0
2013-08-16 11:00:00,49.08,49.12,48.69,48.82,71600.0,37.5205,37.5511,37.2224,37.3218,71600.0
2013-08-16 11:30:00,48.8,49.04,48.77,48.95,72000.0,37.3065,37.49,37.2836,37.4212,72000.0
2013-08-16 12:00:00,48.93,49.22,48.88,49.15,87000.0,37.4059,37.6276,37.3676,37.5741,87000.0
2013-08-16 12:30:00,49.12,49.15,48.84,48.84,48300.0,37.5511,37.5741,37.3371,37.3371,48300.0
2013-08-16 13:00:00,48.84,48.85,48.6,48.79,151800.0,37.3371,37.3447,37.1536,37.2988,151800.0
2013-08-16 13:30:00,48.76,48.83,48.55,48.8,75100.0,37.2759,37.3294,37.1154,37.3065,75100.0
2013-08-16 14:00:00,48.8,49.05,48.72,48.72,89400.0,37.3065,37.4976,37.2453,37.2453,89400.0
2013-08-16 14:30:00,48.71,48.71,48.43,48.53,155400.0,37.2377,37.2377,37.0236,37.1001,155400.0
2013-08-16 15:00:00,48.53,48.71,48.43,48.54,119500.0,37.1001,37.2377,37.0236,37.1077,119500.0
2013-08-16 15:30:00,48.54,48.54,48.39,48.4,264200.0,37.1077,37.1077,36.9931,37.0007,264200.0
2013-08-19 09:30:00,48.38,48.74,48.3,48.62,59500.0,36.9854,37.2606,36.9242,37.1689,59500.0
2013-08-19 10:00:00,48.65,48.98,48.32,48.54,104300.0,37.1918,37.4441,36.9395,37.1077,104300.0
2013-08-19 10:30:00,48.54,48.69,48.44,48.44,61300.0,37.1077,37.2224,37.0313,37.0313,61300.0
2013-08-19 11:00:00,48.46,48.5,48.29,48.29,40600.0,37.0466,37.0771,36.9166,36.9166,40600.0
2013-08-19 11:30:00,48.28,48.42,48.21,48.33,45700.0,36.909,37.016,36.8554,36.9472,45700.0
2013-08-19 12:00:00,48.3,48.31,48.13,48.14,36400.0,36.9242,36.9319,36.7943,36.8019,36400.0
2013-08-19 12:30:00,48.12,48.24,48.11,48.15,29400.0,36.7866,36.8784,36.779,36.8096,29400.0
2013-08-19 13:00:00,48.12,48.12,47.98,48.1,45200.0,36.7866,36.7866,36.6796,36.7714,45200.0
2013-08-19 13:30:00,48.11,48.15,47.93,48.07,47500.0,36.779,36.8096,36.6414,36.7484,47500.0
2013-08-19 14:00:00,48.07,48.2,48.0,48.1,37000.0,36.7484,36.8478,36.6949,36.7714,37000.0
2013-08-19 14:30:00,48.1,48.19,48.0,48.13,63900.0,36.7714,36.8402,36.6949,36.7943,63900.0
2013-08-19 15:00:00,48.14,48.16,47.97,47.97,53200.0,36.8019,36.8172,36.672,36.672,53200.0
2013-08-19 15:30:00,47.97,48.04,47.87,47.95,316800.0,36.672,36.7255,36.5955,36.6567,316800.0
2013-08-20 09:30:00,48.35,48.66,48.26,48.4,135400.0,36.9625,37.1995,36.8937,37.0007,135400.0
2013-08-20 10:00:00,48.41,48.48,48.16,48.37,115800.0,37.0083,37.0619,36.8172,36.9778,115800.0
2013-08-20 10:30:00,48.34,48.62,48.29,48.61,65400.0,36.9548,37.1689,36.9166,37.1612,65400.0
2013-08-20 11:00:00,48.6,48.76,48.49,48.49,70400.0,37.1536,37.2759,37.0695,37.0695,70400.0
2013-08-20 11:30:00,48.47,48.75,48.47,48.6,50000.0,37.0542,37.2683,37.0542,37.1536,50000.0
2013-08-20 12:00:00,48.6,48.65,48.46,48.63,128800.0,37.1536,37.1918,37.0466,37.1765,128800.0
2013-08-20 12:30:00,48.62,48.66,48.47,48.61,126300.0,37.1689,37.1995,37.0542,37.1612,126300.0
2013-08-20 13:00:00,48.6,48.98,48.6,48.82,129300.0,37.1536,37.4441,37.1536,37.3218,129300.0
2013-08-20 13:30:00,48.82,48.82,48.56,48.67,45000.0,37.3218,37.3218,37.123,37.2071,45000.0
2013-08-20 14:00:00,48.66,48.67,48.41,48.48,69300.0,37.1995,37.2071,37.0083,37.0619,69300.0
2013-08-20 14:30:00,48.49,48.5,48.26,48.3,125100.0,37.0695,37.0771,36.8937,36.9242,125100.0
2013-08-20 15:00:00,48.34,48.44,48.28,48.37,110700.0,36.9548,37.0313,36.909,36.9778,110700.0
2013-08-20 15:30:00,48.36,48.61,48.36,48.5,306600.0,36.9701,37.1612,36.9701,37.0771,306600.0
2013-08-21 09:30:00,47.69,48.19,47.3,47.71,305000.0,36.4579,36.8402,36.1598,36.4732,305000.0
2013-08-21 10:00:00,47.72,48.44,47.68,47.89,268600.0,36.4809,37.0313,36.4503,36.6108,268600.0
2013-08-21 10:30:00,47.89,48.2,47.58,47.65,140600.0,36.6108,36.8478,36.3738,36.4273,140600.0
2013-08-21 11:00:00,47.64,47.64,47.22,47.33,170400.0,36.4197,36.4197,36.0986,36.1827,170400.0
2013-08-21 11:30:00,47.31,47.54,47.1,47.27,202900.0,36.1674,36.3432,36.0069,36.1368,202900.0
2013-08-21 12:00:00,47.26,47.39,47.1,47.1,114400.0,36.1292,36.2286,36.0069,36.0069,114400.0
2013-08-21 12:30:00,47.1,47.11,46.48,46.67,280900.0,36.0069,36.0145,35.5329,35.6781,280900.0
2013-08-21 13:00:00,46.69,46.86,46.57,46.7,126200.0,35.6934,35.8234,35.6017,35.7011,126200.0
2013-08-21 13:30:00,46.7,47.48,46.7,47.01,229100.0,35.7011,36.2974,35.7011,35.9381,229100.0
2013-08-21 14:00:00,47.0,47.09,46.52,46.66,204900.0,35.9304,35.9992,35.5635,35.6705,204900.0
2013-08-21 14:30:00,46.66,47.24,46.65,47.19,265100.0,35.6705,36.1139,35.6629,36.0757,265100.0
2013-08-21 15:00:00,47.19,47.2,46.96,47.0,243000.0,36.0757,36.0833,35.8998,35.9304,243000.0
2013-08-21 15:30:00,46.99,47.1,46.69,46.78,531100.0,35.9228,36.0069,35.6934,35.7622,531100.0
2013-08-22 09:30:00,37.0,38.35,36.9,37.89,4389500.0,28.2857,29.3177,28.2092,28.966,4389500.0
2013-08-22 10:00:00,37.89,38.75,37.75,38.47,2479300.0,28.966,29.6235,28.859,29.4094,2479300.0
2013-08-22 10:30:00,38.47,39.0,38.18,38.94,1618100.0,29.4094,29.8146,29.1877,29.7687,1618100.0
2013-08-22 11:00:00,38.94,39.05,38.3,38.42,1200600.0,29.7687,29.8528,29.2795,29.3712,1200600.0
2013-08-22 11:30:00,38.41,38.49,38.01,38.24,930700.0,29.3636,29.4247,29.0578,29.2336,930700.0
2013-08-22 12:00:00,38.25,38.54,38.02,38.45,657200.0,29.2413,29.463,29.0654,29.3941,657200.0
2013-08-22 12:30:00,38.46,38.89,38.27,38.32,632500.0,29.4018,29.7305,29.2565,29.2948,632500.0
2013-08-22 13:00:00,38.33,38.42,38.15,38.2,267000.0,29.3024,29.3712,29.1648,29.203,267000.0
2013-08-22 13:30:00,38.21,38.31,38.1,38.23,170300.0,29.2107,29.2871,29.1266,29.226,170300.0
2013-08-22 14:00:00,38.23,38.38,38.15,38.29,161100.0,29.226,29.3406,29.1648,29.2718,161100.0
2013-08-22 14:30:00,38.28,38.75,38.28,38.62,493700.0,29.2642,29.6235,29.2642,29.5241,493700.0
2013-08-22 15:00:00,38.6,38.85,38.4,38.51,542600.0,29.5088,29.6999,29.3559,29.44,542600.0
2013-08-22 15:30:00,38.51,38.75,38.35,38.53,1520600.0,29.44,29.6235,29.3177,29.4553,1520600.0
2013-08-23 09:30:00,38.31,38.45,37.81,37.82,819400.0,29.2871,29.3941,28.9049,28.9125,819400.0
2013-08-23 10:00:00,37.82,38.13,37.7,38.03,571400.0,28.9125,29.1495,28.8208,29.0731,571400.0
2013-08-23 10:30:00,38.02,38.21,37.91,38.09,422400.0,29.0654,29.2107,28.9813,29.1189,422400.0
2013-08-23 11:00:00,38.09,38.27,38.0,38.15,343900.0,29.1189,29.2565,29.0501,29.1648,343900.0
2013-08-23 11:30:00,38.15,38.26,38.01,38.09,217400.0,29.1648,29.2489,29.0578,29.1189,217400.0
2013-08-23 12:00:00,38.09,38.2,38.06,38.16,128000.0,29.1189,29.203,29.096,29.1724,128000.0
2013-08-23 12:30:00,38.16,38.56,38.16,38.46,362500.0,29.1724,29.4782,29.1724,29.4018,362500.0
2013-08-23 13:00:00,38.46,38.66,38.34,38.66,279500.0,29.4018,29.5547,29.3101,29.5547,279500.0
2013-08-23 13:30:00,38.66,38.8,38.49,38.72,279100.0,29.5547,29.6617,29.4247,29.6006,279100.0
2013-08-23 14:00:00,38.72,38.75,38.48,38.52,273900.0,29.6006,29.6235,29.4171,29.4477,273900.0
2013-08-23 14:30:00,38.52,38.56,38.4,38.52,319100.0,29.4477,29.4782,29.3559,29.4477,319100.0
2013-08-23 15:00:00,38.52,38.64,38.45,38.46,444900.0,29.4477,29.5394,29.3941,29.4018,444900.0
2013-08-23 15:30:00,38.47,38.76,38.47,38.67,891700.0,29.4094,29.6311,29.4094,29.5623,891700.0
2013-08-26 09:30:00,38.68,39.21,38.62,38.85,428900.0,29.57,29.9752,29.5241,29.6999,428900.0
2013-08-26 10:00:00,38.84,38.91,38.35,38.7,316000.0,29.6923,29.7458,29.3177,29.5853,316000.0
2013-08-26 10:30:00,38.69,39.09,38.64,38.97,222800.0,29.5776,29.8834,29.5394,29.7917,222800.0
2013-08-26 11:00:00,38.96,38.96,38.34,38.43,271300.0,29.784,29.784,29.3101,29.3789,271300.0
2013-08-26 11:30:00,38.44,38.55,38.23,38.27,195600.0,29.3865,29.4706,29.226,29.2565,195600.0
2013-08-26 12:00:00,38.25,38.3,38.13,38.13,187400.0,29.2413,29.2795,29.1495,29.1495,187400.0
2013-08-26 12:30:00,38.13,38.24,38.08,38.14,166500.0,29.1495,29.2336,29.1113,29.1572,166500.0
2013-08-26 13:00:00,38.15,38.3,38.14,38.23,109700.0,29.1648,29.2795,29.1572,29.226,109700.0
2013-08-26 13:30:00,38.23,38.25,38.16,38.23,112000.0,29.226,29.2413,29.1724,29.226,112000.0
2013-08-26 14:00:00,38.23,38.23,37.95,37.97,271900.0,29.226,29.226,29.0119,29.0272,271900.0
2013-08-26 14:30:00,37.99,38.12,37.91,37.94,178700.0,29.0425,29.1419,28.9813,29.0043,178700.0
2013-08-26 15:00:00,37.94,38.05,37.71,37.8,356700.0,29.0043,29.0884,28.8284,28.8972,356700.0
2013-08-26 15:30:00,37.8,37.91,37.71,37.78,741100.0,28.8972,28.9813,28.8284,28.8819,741100.0
2013-08-27 09:30:00,37.35,37.58,36.83,37.09,726800.0,28.5532,28.7291,28.1557,28.3545,726800.0
2013-08-27 10:00:00,37.08,37.39,37.07,37.21,519000.0,28.3468,28.5838,28.3392,28.4462,519000.0
2013-08-27 10:30:00,37.2,37.34,37.09,37.21,289500.0,28.4386,28.5456,28.3545,28.4462,289500.0
2013-08-27 11:00:00,37.22,37.31,37.04,37.22,217600.0,28.4538,28.5226,28.3162,28.4538,217600.0
2013-08-27 11:30:00,37.21,37.24,37.04,37.12,169800.0,28.4462,28.4691,28.3162,28.3774,169800.0
2013-08-27 12:00:00,37.11,37.12,36.88,36.95,240800.0,28.3697,28.3774,28.1939,28.2474,240800.0
2013-08-27 12:30:00,36.95,37.0,36.65,36.67,280000.0,28.2474,28.2857,28.0181,28.0334,280000.0
2013-08-27 13:00:00,36.67,36.71,36.27,36.47,429600.0,28.0334,28.064,27.7276,27.8805,429600.0
2013-08-27 13:30:00,36.46,36.63,36.41,36.43,274500.0,27.8728,28.0028,27.8346,27.8499,274500.0
2013-08-27 14:00:00,36.42,36.43,36.13,36.39,325800.0,27.8423,27.8499,27.6206,27.8193,325800.0
2013-08-27 14:30:00,36.38,36.4,36.13,36.15,261500.0,27.8117,27.827,27.6206,27.6358,261500.0
2013-08-27 15:00:00,36.15,36.26,35.91,35.97,404500.0,27.6358,27.7199,27.4524,27.4982,404500.0
2013-08-27 15:30:00,35.97,36.08,35.91,35.98,878300.0,27.4982,27.5823,27.4524,27.5059,878300.0
2013-08-28 09:30:00,35.88,36.33,35.6,35.89,382100.0,27.4294,27.7735,27.2154,27.4371,382100.0
2013-08-28 10:00:00,35.86,36.16,35.79,35.93,236000.0,27.4142,27.6435,27.3606,27.4677,236000.0
2013-08-28 10:30:00,35.94,36.12,35.84,36.11,139200.0,27.4753,27.6129,27.3989,27.6053,139200.0
2013-08-28 11:00:00,36.1,36.15,35.9,36.0,162300.0,27.5976,27.6358,27.4447,27.5212,162300.0
2013-08-28 11:30:00,35.99,36.6,35.88,36.12,290700.0,27.5135,27.9799,27.4294,27.6129,290700.0
2013-08-28 12:00:00,36.11,36.15,35.98,36.05,98300.0,27.6053,27.6358,27.5059,27.5594,98300.0
2013-08-28 12:30:00,36.04,36.24,36.04,36.17,70400.0,27.5518,27.7047,27.5518,27.6511,70400.0
2013-08-28 13:00:00,36.17,36.49,36.17,36.43,214900.0,27.6511,27.8958,27.6511,27.8499,214900.0
2013-08-28 13:30:00,36.43,36.46,36.13,36.21,107700.0,27.8499,27.8728,27.6206,27.6817,107700.0
2013-08-28 14:00:00,36.21,36.26,35.98,36.04,171300.0,27.6817,27.7199,27.5059,27.5518,171300.0
2013-08-28 14:30:00,36.03,36.03,35.92,35.95,248700.0,27.5441,27.5441,27.46,27.483,248700.0
2013-08-28 15:00:00,35.94,36.2,35.93,36.2,262300.0,27.4753,27.6741,27.4677,27.6741,262300.0
2013-08-28 15:30:00,36.19,36.28,36.12,36.15,558400.0,27.6664,27.7352,27.6129,27.6358,558400.0
2013-08-29 09:30:00,35.71,36.22,35.45,35.97,246800.0,27.4514,27.8434,27.2515,27.6512,246800.0
2013-08-29 10:00:00,35.98,36.1,35.64,35.7,159100.0,27.6589,27.7512,27.3975,27.4437,159100.0
2013-08-29 10:30:00,35.7,36.12,35.68,35.96,276000.0,27.4437,27.7665,27.4283,27.6435,276000.0
2013-08-29 11:00:00,35.95,36.08,35.81,35.87,130300.0,27.6358,27.7358,27.5282,27.5744,130300.0
2013-08-29 11:30:00,35.85,35.99,35.75,35.93,103900.0,27.559,27.6666,27.4821,27.6205,103900.0
2013-08-29 12:00:00,35.94,36.07,35.9,35.99,90500.0,27.6282,27.7281,27.5974,27.6666,90500.0
2013-08-29 12:30:00,36.0,36.0,35.75,35.8,92100.0,27.6743,27.6743,27.4821,27.5205,92100.0
2013-08-29 13:00:00,35.8,35.92,35.7,35.76,124200.0,27.5205,27.6128,27.4437,27.4898,124200.0
2013-08-29 13:30:00,35.78,35.96,35.73,35.91,119900.0,27.5052,27.6435,27.4667,27.6051,119900.0
2013-08-29 14:00:00,35.89,36.04,35.86,36.0,112600.0,27.5897,27.705,27.5667,27.6743,112600.0
2013-08-29 14:30:00,36.0,36.01,35.86,35.91,132100.0,27.6743,27.682,27.5667,27.6051,132100.0
2013-08-29 15:00:00,35.92,35.92,35.77,35.81,129200.0,27.6128,27.6128,27.4975,27.5282,129200.0
2013-08-29 15:30:00,35.81,35.99,35.76,35.95,389300.0,27.5282,27.6666,27.4898,27.6358,389300.0
2013-08-30 09:30:00,35.84,35.95,35.43,35.7,158300.0,27.5513,27.6358,27.2361,27.4437,158300.0
2013-08-30 10:00:00,35.7,35.72,35.43,35.5,148700.0,27.4437,27.459,27.2361,27.2899,148700.0
2013-08-30 10:30:00,35.5,35.59,35.21,35.45,191500.0,27.2899,27.3591,27.067,27.2515,191500.0
2013-08-30 11:00:00,35.44,35.6,35.38,35.53,144000.0,27.2438,27.3668,27.1977,27.313,144000.0
2013-08-30 11:30:00,35.52,35.52,35.21,35.26,92000.0,27.3053,27.3053,27.067,27.1054,92000.0
2013-08-30 12:00:00,35.27,35.41,35.22,35.39,91900.0,27.1131,27.2207,27.0747,27.2054,91900.0
2013-08-30 12:30:00,35.39,35.45,35.3,35.34,77400.0,27.2054,27.2515,27.1362,27.1669,77400.0
2013-08-30 13:00:00,35.34,35.43,35.18,35.23,144900.0,27.1669,27.2361,27.0439,27.0824,144900.0
2013-08-30 13:30:00,35.23,35.35,35.15,35.17,147000.0,27.0824,27.1746,27.0209,27.0362,147000.0
2013-08-30 14:00:00,35.17,35.21,35.11,35.16,110500.0,27.0362,27.067,26.9901,27.0286,110500.0
2013-08-30 14:30:00,35.15,35.23,35.09,35.17,126100.0,27.0209,27.0824,26.9747,27.0362,126100.0
2013-08-30 15:00:00,35.17,35.26,35.11,35.2,155900.0,27.0362,27.1054,26.9901,27.0593,155900.0
2013-08-30 15:30:00,35.2,35.35,35.13,35.29,464900.0,27.0593,27.1746,27.0055,27.1285,464900.0
2013-09-03 09:30:00,35.53,35.85,35.42,35.65,255200.0,27.313,27.559,27.2284,27.4052,255200.0
2013-09-03 10:00:00,35.64,35.82,35.3,35.36,190000.0,27.3975,27.5359,27.1362,27.1823,190000.0
2013-09-03 10:30:00,35.36,35.51,35.26,35.3,73300.0,27.1823,27.2976,27.1054,27.1362,73300.0
2013-09-03 11:00:00,35.3,35.32,34.93,35.02,149700.0,27.1362,27.1515,26.8517,26.9209,149700.0
2013-09-03 11:30:00,35.01,35.17,34.8,34.82,244400.0,26.9132,27.0362,26.7518,26.7672,244400.0
2013-09-03 12:00:00,34.82,34.87,34.64,34.78,165900.0,26.7672,26.8056,26.6288,26.7364,165900.0
2013-09-03 12:30:00,34.79,35.01,34.75,34.9,249300.0,26.7441,26.9132,26.7134,26.8287,249300.0
2013-09-03 13:00:00,34.89,35.18,34.85,35.1,403100.0,26.821,27.0439,26.7902,26.9824,403100.0
2013-09-03 13:30:00,35.1,35.13,34.95,34.96,237200.0,26.9824,27.0055,26.8671,26.8748,237200.0
2013-09-03 14:00:00,34.96,35.0,34.76,34.89,264200.0,26.8748,26.9056,26.7211,26.821,264200.0
2013-09-03 14:30:00,34.9,34.96,34.79,34.91,106600.0,26.8287,26.8748,26.7441,26.8364,106600.0
2013-09-03 15:00:00,34.91,35.0,34.83,34.87,159900.0,26.8364,26.9056,26.7749,26.8056,159900.0
2013-09-03 15:30:00,34.87,34.97,34.75,34.92,554600.0,26.8056,26.8825,26.7134,26.8441,554600.0
2013-09-04 09:30:00,34.86,35.55,34.79,34.95,284600.0,26.7979,27.3284,26.7441,26.8671,284600.0
2013-09-04 10:00:00,34.94,35.28,34.94,35.25,193300.0,26.8594,27.1208,26.8594,27.0977,193300.0
2013-09-04 10:30:00,35.26,35.6,35.25,35.39,278500.0,27.1054,27.3668,27.0977,27.2054,278500.0
2013-09-04 11:00:00,35.4,35.5,35.31,35.4,185400.0,27.213,27.2899,27.1439,27.213,185400.0
2013-09-04 11:30:00,35.4,35.45,35.3,35.38,157500.0,27.213,27.2515,27.1362,27.1977,157500.0
2013-09-04 12:00:00,35.38,35.38,35.16,35.34,85900.0,27.1977,27.1977,27.0286,27.1669,85900.0
2013-09-04 12:30:00,35.32,35.34,35.23,35.31,104400.0,27.1515,27.1669,27.0824,27.1439,104400.0
2013-09-04 13:00:00,35.32,35.33,35.18,35.24,107000.0,27.1515,27.1592,27.0439,27.0901,107000.0
2013-09-04 13:30:00,35.25,35.31,35.1,35.23,138600.0,27.0977,27.1439,26.9824,27.0824,138600.0
2013-09-04 14:00:00,35.22,35.42,35.14,35.42,160200.0,27.0747,27.2284,27.0132,27.2284,160200.0
2013-09-04 14:30:00,35.43,35.43,35.18,35.18,134100.0,27.2361,27.2361,27.0439,27.0439,134100.0
2013-09-04 15:00:00,35.19,35.26,35.11,35.17,235700.0,27.0516,27.1054,26.9901,27.0362,235700.0
2013-09-04 15:30:00,35.17,35.24,35.08,35.14,395400.0,27.0362,27.0901,26.9671,27.0132,395400.0
2013-09-05 09:30:00,35.37,35.88,35.2,35.67,351900.0,27.19,27.582,27.0593,27.4206,351900.0
2013-09-05 10:00:00,35.66,35.82,35.59,35.77,186300.0,27.4129,27.5359,27.3591,27.4975,186300.0
2013-09-05 10:30:00,35.76,35.82,35.65,35.73,116600.0,27.4898,27.5359,27.4052,27.4667,116600.0
2013-09-05 11:00:00,35.73,35.81,35.69,35.76,93400.0,27.4667,27.5282,27.436,27.4898,93400.0
2013-09-05 11:30:00,35.76,36.09,35.76,35.9,297700.0,27.4898,27.7435,27.4898,27.5974,297700.0
2013-09-05 12:00:00,35.9,35.94,35.81,35.89,142700.0,27.5974,27.6282,27.5282,27.5897,142700.0
2013-09-05 12:30:00,35.89,36.05,35.83,35.91,104000.0,27.5897,27.7127,27.5436,27.6051,104000.0
2013-09-05 13:00:00,35.92,36.08,35.89,36.08,91200.0,27.6128,27.7358,27.5897,27.7358,91200.0
2013-09-05 13:30:00,36.08,36.11,35.92,36.0,141200.0,27.7358,27.7588,27.6128,27.6743,141200.0
2013-09-05 14:00:00,35.99,36.06,35.91,36.01,128400.0,27.6666,27.7204,27.6051,27.682,128400.0
2013-09-05 14:30:00,36.02,36.06,35.92,36.05,127900.0,27.6897,27.7204,27.6128,27.7127,127900.0
2013-09-05 15:00:00,36.05,36.06,35.92,35.95,186900.0,27.7127,27.7204,27.6128,27.6358,186900.0
2013-09-05 15:30:00,35.96,36.03,35.84,35.86,418600.0,27.6435,27.6973,27.5513,27.5667,418600.0
2013-09-06 09:30:00,35.95,36.01,35.19,35.55,285500.0,27.6358,27.682,27.0516,27.3284,285500.0
2013-09-06 10:00:00,35.49,36.27,35.39,36.26,280700.0,27.2822,27.8818,27.2054,27.8742,280700.0
2013-09-06 10:30:00,36.27,36.82,36.04,36.4,492200.0,27.8818,28.3046,27.705,27.9818,492200.0
2013-09-06 11:00:00,36.4,36.72,36.36,36.62,211500.0,27.9818,28.2278,27.951,28.1509,211500.0
2013-09-06 11:30:00,36.62,36.63,36.32,36.42,122100.0,28.1509,28.1586,27.9203,27.9972,122100.0
2013-09-06 12:00:00,36.42,36.5,36.26,36.48,133100.0,27.9972,28.0587,27.8742,28.0433,133100.0
2013-09-06 12:30:00,36.48,36.52,36.37,36.51,193700.0,28.0433,28.074,27.9587,28.0663,193700.0
2013-09-06 13:00:00,36.5,36.78,36.48,36.77,195300.0,28.0587,28.2739,28.0433,28.2662,195300.0
2013-09-06 13:30:00,36.76,36.84,36.6,36.78,248800.0,28.2585,28.32,28.1355,28.2739,248800.0
2013-09-06 14:00:00,36.78,36.83,36.66,36.72,232300.0,28.2739,28.3123,28.1816,28.2278,232300.0
2013-09-06 14:30:00,36.71,36.72,36.55,36.65,194200.0,28.2201,28.2278,28.0971,28.174,194200.0
2013-09-06 15:00:00,36.65,36.68,36.4,36.52,255900.0,28.174,28.197,27.9818,28.074,255900.0
2013-09-06 15:30:00,36.53,36.64,36.38,36.46,703600.0,28.0817,28.1663,27.9664,28.0279,703600.0
2013-09-09 09:30:00,36.66,37.38,36.62,36.98,451000.0,28.1816,28.7351,28.1509,28.4276,451000.0
2013-09-09 10:00:00,36.98,37.24,36.86,37.06,263900.0,28.4276,28.6275,28.3354,28.4891,263900.0
2013-09-09 10:30:00,37.03,37.14,36.99,37.06,177900.0,28.4661,28.5506,28.4353,28.4891,177900.0
2013-09-09 11:00:00,37.05,37.07,36.86,36.94,162400.0,28.4815,28.4968,28.3354,28.3969,162400.0
2013-09-09 11:30:00,36.95,37.22,36.94,37.22,132900.0,28.4046,28.6121,28.3969,28.6121,132900.0
2013-09-09 12:00:00,37.22,37.23,37.03,37.07,94000.0,28.6121,28.6198,28.4661,28.4968,94000.0
2013-09-09 12:30:00,37.08,37.09,36.84,36.91,89600.0,28.5045,28.5122,28.32,28.3738,89600.0
2013-09-09 13:00:00,36.91,36.94,36.78,36.86,107200.0,28.3738,28.3969,28.2739,28.3354,107200.0
2013-09-09 13:30:00,36.85,37.06,36.8,37.06,91000.0,28.3277,28.4891,28.2893,28.4891,91000.0
2013-09-09 14:00:00,37.06,37.06,36.91,36.94,140200.0,28.4891,28.4891,28.3738,28.3969,140200.0
2013-09-09 14:30:00,36.94,36.97,36.82,36.83,131500.0,28.3969,28.42,28.3046,28.3123,131500.0
2013-09-09 15:00:00,36.83,36.99,36.77,36.86,175200.0,28.3123,28.4353,28.2662,28.3354,175200.0
2013-09-09 15:30:00,36.87,36.99,36.84,36.86,403300.0,28.3431,28.4353,28.32,28.3354,403300.0
2013-09-10 09:30:00,36.87,37.09,36.35,36.94,327800.0,28.3431,28.5122,27.9433,28.3969,327800.0
2013-09-10 10:00:00,36.94,37.18,36.9,37.02,262400.0,28.3969,28.5814,28.3661,28.4584,262400.0
2013-09-10 10:30:00,37.02,37.18,36.94,37.01,151300.0,28.4584,28.5814,28.3969,28.4507,151300.0
2013-09-10 11:00:00,37.01,37.02,36.75,37.0,157700.0,28.4507,28.4584,28.2508,28.443,157700.0
2013-09-10 11:30:00,36.99,37.01,36.84,36.96,133300.0,28.4353,28.4507,28.32,28.4123,133300.0
2013-09-10 12:00:00,36.95,37.05,36.93,37.0,81300.0,28.4046,28.4815,28.3892,28.443,81300.0
2013-09-10 12:30:00,37.02,37.08,36.97,37.05,69500.0,28.4584,28.5045,28.42,28.4815,69500.0
2013-09-10 13:00:00,37.05,37.15,37.03,37.14,122200.0,28.4815,28.5583,28.4661,28.5506,122200.0
2013-09-10 13:30:00,37.15,37.15,37.02,37.12,105600.0,28.5583,28.5583,28.4584,28.5353,105600.0
2013-09-10 14:00:00,37.11,37.44,37.11,37.41,213600.0,28.5276,28.7813,28.5276,28.7582,213600.0
2013-09-10 14:30:00,37.39,37.4,37.16,37.22,166800.0,28.7428,28.7505,28.566,28.6121,166800.0
2013-09-10 15:00:00,37.21,37.28,37.14,37.25,192100.0,28.6044,28.6583,28.5506,28.6352,192100.0
2013-09-10 15:30:00,37.26,37.44,37.24,37.42,638800.0,28.6429,28.7813,28.6275,28.7659,638800.0
2013-09-11 09:30:00,37.43,37.75,37.26,37.48,246600.0,28.7736,29.0196,28.6429,28.812,246600.0
2013-09-11 10:00:00,37.47,37.53,37.34,37.37,185200.0,28.8043,28.8504,28.7044,28.7274,185200.0
2013-09-11 10:30:00,37.36,37.43,37.03,37.03,118700.0,28.7198,28.7736,28.4661,28.4661,118700.0
2013-09-11 11:00:00,37.06,37.41,37.05,37.39,132200.0,28.4891,28.7582,28.4815,28.7428,132200.0
2013-09-11 11:30:00,37.39,37.56,37.3,37.35,95300.0,28.7428,28.8735,28.6736,28.7121,95300.0
2013-09-11 12:00:00,37.34,37.4,37.23,37.33,78600.0,28.7044,28.7505,28.6198,28.6967,78600.0
2013-09-11 12:30:00,37.33,37.34,37.15,37.29,79700.0,28.6967,28.7044,28.5583,28.6659,79700.0
2013-09-11 13:00:00,37.29,37.34,37.22,37.33,68700.0,28.6659,28.7044,28.6121,28.6967,68700.0
2013-09-11 13:30:00,37.33,37.42,37.19,37.28,116500.0,28.6967,28.7659,28.5891,28.6583,116500.0
2013-09-11 14:00:00,37.28,37.34,37.11,37.13,77800.0,28.6583,28.7044,28.5276,28.543,77800.0
2013-09-11 14:30:00,37.12,37.19,37.05,37.11,88800.0,28.5353,28.5891,28.4815,28.5276,88800.0
2013-09-11 15:00:00,37.12,37.14,36.95,37.03,131800.0,28.5353,28.5506,28.4046,28.4661,131800.0
2013-09-11 15:30:00,37.03,37.14,36.97,37.14,260700.0,28.4661,28.5506,28.42,28.5506,260700.0
2013-09-12 09:30:00,37.26,37.28,36.8,37.04,254200.0,28.6429,28.6583,28.2893,28.4738,254200.0
2013-09-12 10:00:00,37.04,37.2,37.01,37.12,129300.0,28.4738,28.5968,28.4507,28.5353,129300.0
2013-09-12 10:30:00,37.12,37.13,37.01,37.05,66800.0,28.5353,28.543,28.4507,28.4815,66800.0
2013-09-12 11:00:00,37.05,37.11,36.9,36.97,174600.0,28.4815,28.5276,28.3661,28.42,174600.0
2013-09-12 11:30:00,36.97,36.99,36.91,36.94,92200.0,28.42,28.4353,28.3738,28.3969,92200.0
2013-09-12 12:00:00,36.93,36.95,36.68,36.78,115600.0,28.3892,28.4046,28.197,28.2739,115600.0
2013-09-12 12:30:00,36.78,36.8,36.74,36.76,64100.0,28.2739,28.2893,28.2431,28.2585,64100.0
2013-09-12 13:00:00,36.76,36.81,36.73,36.74,80300.0,28.2585,28.297,28.2355,28.2431,80300.0
2013-09-12 13:30:00,36.75,36.86,36.72,36.82,77200.0,28.2508,28.3354,28.2278,28.3046,77200.0
2013-09-12 14:00:00,36.81,36.85,36.77,36.8,78700.0,28.297,28.3277,28.2662,28.2893,78700.0
2013-09-12 14:30:00,36.79,36.85,36.74,36.85,96300.0,28.2816,28.3277,28.2431,28.3277,96300.0
2013-09-12 15:00:00,36.86,37.28,36.83,37.28,271600.0,28.3354,28.6583,28.3123,28.6583,271600.0
2013-09-12 15:30:00,37.27,37.3,37.11,37.2,452400.0,28.6506,28.6736,28.5276,28.5968,452400.0
2013-09-13 09:30:00,37.08,37.25,36.88,36.96,160700.0,28.5045,28.6352,28.3508,28.4123,160700.0
2013-09-13 10:00:00,36.94,37.21,36.93,37.06,150900.0,28.3969,28.6044,28.3892,28.4891,150900.0
2013-09-13 10:30:00,37.07,37.3,37.07,37.23,88900.0,28.4968,28.6736,28.4968,28.6198,88900.0
2013-09-13 11:00:00,37.23,37.41,37.16,37.35,88700.0,28.6198,28.7582,28.566,28.7121,88700.0
2013-09-13 11:30:00,37.33,37.34,37.15,37.16,115800.0,28.6967,28.7044,28.5583,28.566,115800.0
2013-09-13 12:00:00,37.16,37.3,37.07,37.23,108000.0,28.566,28.6736,28.4968,28.6198,108000.0
2013-09-13 12:30:00,37.23,37.3,37.15,37.15,60000.0,28.6198,28.6736,28.5583,28.5583,60000.0
2013-09-13 13:00:00,37.15,37.28,37.15,37.19,46700.0,28.5583,28.6583,28.5583,28.5891,46700.0
2013-09-13 13:30:00,37.19,37.25,37.18,37.23,46700.0,28.5891,28.6352,28.5814,28.6198,46700.0
2013-09-13 14:00:00,37.23,37.3,37.16,37.19,64400.0,28.6198,28.6736,28.566,28.5891,64400.0
2013-09-13 14:30:00,37.18,37.2,37.05,37.1,100200.0,28.5814,28.5968,28.4815,28.5199,100200.0
2013-09-13 15:00:00,37.09,37.13,37.07,37.11,86200.0,28.5122,28.543,28.4968,28.5276,86200.0
2013-09-13 15:30:00,37.11,37.23,37.08,37.23,435200.0,28.5276,28.6198,28.5045,28.6198,435200.0
2013-09-16 09:30:00,37.61,37.66,37.25,37.44,162000.0,28.9119,28.9504,28.6352,28.7813,162000.0
2013-09-16 10:00:00,37.44,37.65,37.36,37.61,85900.0,28.7813,28.9427,28.7198,28.9119,85900.0
2013-09-16 10:30:00,37.62,37.79,37.62,37.71,115900.0,28.9196,29.0503,28.9196,28.9888,115900.0
2013-09-16 11:00:00,37.7,37.75,37.62,37.67,89300.0,28.9811,29.0196,28.9196,28.9581,89300.0
2013-09-16 11:30:00,37.65,37.65,37.48,37.57,125900.0,28.9427,28.9427,28.812,28.8812,125900.0
2013-09-16 12:00:00,37.55,37.56,37.41,37.41,53500.0,28.8658,28.8735,28.7582,28.7582,53500.0
2013-09-16 12:30:00,37.41,37.46,37.35,37.38,80700.0,28.7582,28.7966,28.7121,28.7351,80700.0
2013-09-16 13:00:00,37.38,37.46,37.34,37.37,47900.0,28.7351,28.7966,28.7044,28.7274,47900.0
2013-09-16 13:30:00,37.35,37.37,37.23,37.35,68600.0,28.7121,28.7274,28.6198,28.7121,68600.0
2013-09-16 14:00:00,37.33,37.34,37.16,37.22,64500.0,28.6967,28.7044,28.566,28.6121,64500.0
2013-09-16 14:30:00,37.22,37.29,37.17,37.24,112900.0,28.6121,28.6659,28.5737,28.6275,112900.0
2013-09-16 15:00:00,37.23,37.28,37.21,37.23,96600.0,28.6198,28.6583,28.6044,28.6198,96600.0
2013-09-16 15:30:00,37.22,37.37,37.19,37.35,276600.0,28.6121,28.7274,28.5891,28.7121,276600.0
2013-09-17 09:30:00,37.55,38.78,37.55,38.49,573700.0,28.8658,29.8114,28.8658,29.5884,573700.0
2013-09-17 10:00:00,38.5,38.61,38.12,38.25,192100.0,29.5961,29.6807,29.304,29.4039,192100.0
2013-09-17 10:30:00,38.25,39.0,38.25,38.72,328300.0,29.4039,29.9805,29.4039,29.7652,328300.0
2013-09-17 11:00:00,38.71,38.72,38.37,38.57,140500.0,29.7575,29.7652,29.4962,29.6499,140500.0
2013-09-17 11:30:00,38.55,38.57,38.23,38.35,107300.0,29.6345,29.6499,29.3886,29.4808,107300.0
2013-09-17 12:00:00,38.35,38.37,38.22,38.3,81700.0,29.4808,29.4962,29.3809,29.4424,81700.0
2013-09-17 12:30:00,38.3,38.44,38.25,38.3,76400.0,29.4424,29.55,29.4039,29.4424,76400.0
2013-09-17 13:00:00,38.31,38.41,38.25,38.41,90100.0,29.4501,29.5269,29.4039,29.5269,90100.0
2013-09-17 13:30:00,38.41,38.65,38.38,38.64,150600.0,29.5269,29.7114,29.5039,29.7037,150600.0
2013-09-17 14:00:00,38.63,38.65,38.45,38.47,154300.0,29.696,29.7114,29.5577,29.573,154300.0
2013-09-17 14:30:00,38.48,38.53,38.44,38.47,212900.0,29.5807,29.6192,29.55,29.573,212900.0
2013-09-17 15:00:00,38.47,38.57,38.47,38.5,227800.0,29.573,29.6499,29.573,29.5961,227800.0
2013-09-17 15:30:00,38.5,38.54,38.41,38.44,470200.0,29.5961,29.6269,29.5269,29.55,470200.0
2013-09-18 09:30:00,38.25,38.44,37.98,38.21,174000.0,29.4039,29.55,29.1964,29.3732,174000.0
2013-09-18 10:00:00,38.21,38.35,38.11,38.18,75200.0,29.3732,29.4808,29.2963,29.3501,75200.0
2013-09-18 10:30:00,38.18,38.23,38.11,38.16,73100.0,29.3501,29.3886,29.2963,29.3347,73100.0
2013-09-18 11:00:00,38.15,38.18,38.05,38.05,61000.0,29.3271,29.3501,29.2502,29.2502,61000.0
2013-09-18 11:30:00,38.06,38.09,37.87,37.88,92500.0,29.2579,29.2809,29.1118,29.1195,92500.0
2013-09-18 12:00:00,37.89,37.99,37.84,37.92,58000.0,29.1272,29.2041,29.0887,29.1502,58000.0
2013-09-18 12:30:00,37.93,37.93,37.72,37.81,59100.0,29.1579,29.1579,28.9965,29.0657,59100.0
2013-09-18 13:00:00,37.8,37.88,37.7,37.73,103800.0,29.058,29.1195,28.9811,29.0042,103800.0
2013-09-18 13:30:00,37.73,37.79,37.63,37.67,91400.0,29.0042,29.0503,28.9273,28.9581,91400.0
2013-09-18 14:00:00,37.68,38.46,37.68,38.41,275900.0,28.9658,29.5654,28.9658,29.5269,275900.0
2013-09-18 14:30:00,38.41,38.62,38.26,38.6,112300.0,29.5269,29.6884,29.4116,29.673,112300.0
2013-09-18 15:00:00,38.62,38.7,38.54,38.63,179000.0,29.6884,29.7499,29.6269,29.696,179000.0
2013-09-18 15:30:00,38.64,38.67,38.54,38.61,214000.0,29.7037,29.7268,29.6269,29.6807,214000.0
2013-09-19 09:30:00,38.53,38.96,38.51,38.64,116500.0,29.6192,29.9497,29.6038,29.7037,116500.0
2013-09-19 10:00:00,38.65,38.8,38.45,38.7,95200.0,29.7114,29.8267,29.5577,29.7499,95200.0
2013-09-19 10:30:00,38.68,38.7,38.58,38.64,55000.0,29.7345,29.7499,29.6576,29.7037,55000.0
2013-09-19 11:00:00,38.63,38.74,38.63,38.7,103000.0,29.696,29.7806,29.696,29.7499,103000.0
2013-09-19 11:30:00,38.7,38.71,38.57,38.67,99500.0,29.7499,29.7575,29.6499,29.7268,99500.0
2013-09-19 12:00:00,38.66,38.79,38.63,38.72,101300.0,29.7191,29.819,29.696,29.7652,101300.0
2013-09-19 12:30:00,38.71,38.75,38.34,38.43,115600.0,29.7575,29.7883,29.4731,29.5423,115600.0
2013-09-19 13:00:00,38.44,38.54,38.39,38.5,77000.0,29.55,29.6269,29.5116,29.5961,77000.0
2013-09-19 13:30:00,38.5,38.53,38.34,38.37,76200.0,29.5961,29.6192,29.4731,29.4962,76200.0
2013-09-19 14:00:00,38.37,38.42,38.29,38.29,124000.0,29.4962,29.5346,29.4347,29.4347,124000.0
2013-09-19 14:30:00,38.27,38.28,38.13,38.19,83700.0,29.4193,29.427,29.3117,29.3578,83700.0
2013-09-19 15:00:00,38.19,38.27,38.15,38.26,117100.0,29.3578,29.4193,29.3271,29.4116,117100.0
2013-09-19 15:30:00,38.26,38.27,38.21,38.23,230000.0,29.4116,29.4193,29.3732,29.3886,230000.0
2013-09-20 09:30:00,38.32,38.36,37.75,37.79,168900.0,29.4577,29.4885,29.0196,29.0503,168900.0
2013-09-20 10:00:00,37.8,38.04,37.76,37.98,170600.0,29.058,29.2425,29.0273,29.1964,170600.0
2013-09-20 10:30:00,37.97,38.07,37.85,37.99,154500.0,29.1887,29.2656,29.0964,29.2041,154500.0
2013-09-20 11:00:00,38.0,38.03,37.92,38.0,109800.0,29.2117,29.2348,29.1502,29.2117,109800.0
2013-09-20 11:30:00,38.0,38.01,37.93,37.94,59500.0,29.2117,29.2194,29.1579,29.1656,59500.0
2013-09-20 12:00:00,37.93,37.94,37.76,37.84,45900.0,29.1579,29.1656,29.0273,29.0887,45900.0
2013-09-20 12:30:00,37.84,38.0,37.84,37.97,58300.0,29.0887,29.2117,29.0887,29.1887,58300.0
2013-09-20 13:00:00,37.98,37.98,37.88,37.91,105700.0,29.1964,29.1964,29.1195,29.1426,105700.0
2013-09-20 13:30:00,37.91,37.94,37.84,37.86,85500.0,29.1426,29.1656,29.0887,29.1041,85500.0
2013-09-20 14:00:00,37.87,37.87,37.64,37.83,124900.0,29.1118,29.1118,28.935,29.0811,124900.0
2013-09-20 14:30:00,37.83,37.93,37.83,37.87,128200.0,29.0811,29.1579,29.0811,29.1118,128200.0
2013-09-20 15:00:00,37.86,38.01,37.86,37.89,185900.0,29.1041,29.2194,29.1041,29.1272,185900.0
2013-09-20 15:30:00,37.89,38.09,37.85,38.07,681200.0,29.1272,29.2809,29.0964,29.2656,681200.0
2013-09-23 09:30:00,38.08,38.25,37.59,37.8,159000.0,29.2732,29.4039,28.8966,29.058,159000.0
2013-09-23 10:00:00,37.79,37.86,37.7,37.78,111100.0,29.0503,29.1041,28.9811,29.0426,111100.0
2013-09-23 10:30:00,37.77,37.86,37.65,37.66,153400.0,29.0349,29.1041,28.9427,28.9504,153400.0
2013-09-23 11:00:00,37.66,37.75,37.39,37.4,132900.0,28.9504,29.0196,28.7428,28.7505,132900.0
2013-09-23 11:30:00,37.41,37.43,37.26,37.27,93100.0,28.7582,28.7736,28.6429,28.6506,93100.0
2013-09-23 12:00:00,37.26,37.28,37.11,37.13,115300.0,28.6429,28.6583,28.5276,28.543,115300.0
2013-09-23 12:30:00,37.14,37.34,37.13,37.31,78300.0,28.5506,28.7044,28.543,28.6813,78300.0
2013-09-23 13:00:00,37.31,37.31,37.14,37.3,100100.0,28.6813,28.6813,28.5506,28.6736,100100.0
2013-09-23 13:30:00,37.3,37.42,37.29,37.42,90100.0,28.6736,28.7659,28.6659,28.7659,90100.0
2013-09-23 14:00:00,37.41,37.44,37.31,37.38,144200.0,28.7582,28.7813,28.6813,28.7351,144200.0
2013-09-23 14:30:00,37.39,37.43,37.2,37.43,165900.0,28.7428,28.7736,28.5968,28.7736,165900.0
2013-09-23 15:00:00,37.42,37.48,37.28,37.28,186700.0,28.7659,28.812,28.6583,28.6583,186700.0
2013-09-23 15:30:00,37.28,37.33,37.21,37.24,624900.0,28.6583,28.6967,28.6044,28.6275,624900.0
2013-09-24 09:30:00,37.25,37.42,36.76,36.96,166600.0,28.6352,28.7659,28.2585,28.4123,166600.0
2013-09-24 10:00:00,36.93,37.1,36.83,36.98,174900.0,28.3892,28.5199,28.3123,28.4276,174900.0
2013-09-24 10:30:00,36.97,37.14,36.84,37.07,171300.0,28.42,28.5506,28.32,28.4968,171300.0
2013-09-24 11:00:00,37.06,37.19,37.02,37.14,114000.0,28.4891,28.5891,28.4584,28.5506,114000.0
2013-09-24 11:30:00,37.15,37.38,37.15,37.34,170600.0,28.5583,28.7351,28.5583,28.7044,170600.0
2013-09-24 12:00:00,37.34,37.52,37.32,37.51,205200.0,28.7044,28.8428,28.689,28.8351,205200.0
2013-09-24 12:30:00,37.52,38.08,37.52,38.07,298100.0,28.8428,29.2732,28.8428,29.2656,298100.0
2013-09-24 13:00:00,38.06,38.16,37.77,37.9,273700.0,29.2579,29.3347,29.0349,29.1349,273700.0
2013-09-24 13:30:00,37.9,37.95,37.67,37.68,208200.0,29.1349,29.1733,28.9581,28.9658,208200.0
2013-09-24 14:00:00,37.67,37.79,37.65,37.69,85600.0,28.9581,29.0503,28.9427,28.9734,85600.0
2013-09-24 14:30:00,37.67,37.7,37.6,37.61,79800.0,28.9581,28.9811,28.9043,28.9119,79800.0
2013-09-24 15:00:00,37.61,37.77,37.58,37.7,157600.0,28.9119,29.0349,28.8889,28.9811,157600.0
2013-09-24 15:30:00,37.7,37.73,37.54,37.61,390800.0,28.9811,29.0042,28.8581,28.9119,390800.0
2013-09-25 09:30:00,37.93,37.93,37.25,37.25,122100.0,29.1579,29.1579,28.6352,28.6352,122100.0
2013-09-25 10:00:00,37.26,37.45,37.17,37.45,97400.0,28.6429,28.7889,28.5737,28.7889,97400.0
2013-09-25 10:30:00,37.44,37.51,37.07,37.08,175300.0,28.7813,28.8351,28.4968,28.5045,175300.0
2013-09-25 11:00:00,37.07,37.42,37.03,37.35,105100.0,28.4968,28.7659,28.4661,28.7121,105100.0
2013-09-25 11:30:00,37.37,37.51,37.36,37.45,60400.0,28.7274,28.8351,28.7198,28.7889,60400.0
2013-09-25 12:00:00,37.45,37.45,37.27,37.39,75000.0,28.7889,28.7889,28.6506,28.7428,75000.0
2013-09-25 12:30:00,37.39,37.4,37.27,37.31,56900.0,28.7428,28.7505,28.6506,28.6813,56900.0
2013-09-25 13:00:00,37.37,37.39,37.2,37.21,89300.0,28.7274,28.7428,28.5968,28.6044,89300.0
2013-09-25 13:30:00,37.21,37.21,36.89,36.96,135200.0,28.6044,28.6044,28.3585,28.4123,135200.0
2013-09-25 14:00:00,36.97,37.05,36.91,37.01,116600.0,28.42,28.4815,28.3738,28.4507,116600.0
2013-09-25 14:30:00,37.02,37.04,36.93,36.98,61800.0,28.4584,28.4738,28.3892,28.4276,61800.0
2013-09-25 15:00:00,36.99,37.05,36.94,36.98,110300.0,28.4353,28.4815,28.3969,28.4276,110300.0
2013-09-25 15:30:00,36.98,37.07,36.95,37.05,267700.0,28.4276,28.4968,28.4046,28.4815,267700.0
2013-09-26 09:30:00,37.03,37.73,37.01,37.64,151500.0,28.4661,29.0042,28.4507,28.935,151500.0
2013-09-26 10:00:00,37.67,37.71,37.39,37.44,116800.0,28.9581,28.9888,28.7428,28.7813,116800.0
2013-09-26 10:30:00,37.45,37.6,37.32,37.42,189400.0,28.7889,28.9043,28.689,28.7659,189400.0
2013-09-26 11:00:00,37.42,37.42,37.11,37.21,93600.0,28.7659,28.7659,28.5276,28.6044,93600.0
2013-09-26 11:30:00,37.21,37.5,37.17,37.48,74300.0,28.6044,28.8274,28.5737,28.812,74300.0
2013-09-26 12:00:00,37.49,37.5,37.16,37.17,213600.0,28.8197,28.8274,28.566,28.5737,213600.0
2013-09-26 12:30:00,37.17,37.26,36.65,36.67,336900.0,28.5737,28.6429,28.174,28.1893,336900.0
2013-09-26 13:00:00,36.69,36.81,36.67,36.77,109500.0,28.2047,28.297,28.1893,28.2662,109500.0
2013-09-26 13:30:00,36.77,36.79,36.62,36.64,145100.0,28.2662,28.2816,28.1509,28.1663,145100.0
2013-09-26 14:00:00,36.64,36.64,36.39,36.48,282100.0,28.1663,28.1663,27.9741,28.0433,282100.0
2013-09-26 14:30:00,36.5,36.67,36.45,36.47,148300.0,28.0587,28.1893,28.0202,28.0356,148300.0
2013-09-26 15:00:00,36.48,36.51,36.29,36.41,314400.0,28.0433,28.0663,27.8972,27.9895,314400.0
2013-09-26 15:30:00,36.43,36.53,36.34,36.52,601200.0,28.0048,28.0817,27.9357,28.074,601200.0
2013-09-27 09:30:00,36.57,36.75,35.62,35.69,519100.0,28.1125,28.2508,27.3822,27.436,519100.0
2013-09-27 10:00:00,35.69,35.99,35.51,35.85,401800.0,27.436,27.6666,27.2976,27.559,401800.0
2013-09-27 10:30:00,35.85,35.93,35.73,35.81,266100.0,27.559,27.6205,27.4667,27.5282,266100.0
2013-09-27 11:00:00,35.82,35.91,35.77,35.8,335200.0,27.5359,27.6051,27.4975,27.5205,335200.0
2013-09-27 11:30:00,35.8,36.07,35.77,35.98,238200.0,27.5205,27.7281,27.4975,27.6589,238200.0
2013-09-27 12:00:00,35.97,36.03,35.84,35.91,177000.0,27.6512,27.6973,27.5513,27.6051,177000.0
2013-09-27 12:30:00,35.91,35.92,35.77,35.88,141300.0,27.6051,27.6128,27.4975,27.582,141300.0
2013-09-27 13:00:00,35.88,35.98,35.84,35.91,148100.0,27.582,27.6589,27.5513,27.6051,148100.0
2013-09-27 13:30:00,35.93,36.0,35.89,35.99,139600.0,27.6205,27.6743,27.5897,27.6666,139600.0
2013-09-27 14:00:00,36.0,36.18,35.98,36.14,232700.0,27.6743,27.8127,27.6589,27.7819,232700.0
2013-09-27 14:30:00,36.14,36.16,35.99,36.04,200400.0,27.7819,27.7973,27.6666,27.705,200400.0
2013-09-27 15:00:00,36.04,36.11,35.93,35.94,291400.0,27.705,27.7588,27.6205,27.6282,291400.0
2013-09-27 15:30:00,35.95,36.03,35.89,35.98,620700.0,27.6358,27.6973,27.5897,27.6589,620700.0
2013-09-30 09:30:00,35.63,35.71,35.32,35.35,308300.0,27.3899,27.4514,27.1515,27.1746,308300.0
2013-09-30 10:00:00,35.35,35.59,35.2,35.51,354000.0,27.1746,27.3591,27.0593,27.2976,354000.0
2013-09-30 10:30:00,35.52,35.56,35.44,35.53,243300.0,27.3053,27.336,27.2438,27.313,243300.0
2013-09-30 11:00:00,35.53,35.57,35.36,35.45,197500.0,27.313,27.3437,27.1823,27.2515,197500.0
2013-09-30 11:30:00,35.45,35.6,35.41,35.59,141200.0,27.2515,27.3668,27.2207,27.3591,141200.0
2013-09-30 12:00:00,35.6,35.6,35.43,35.44,101400.0,27.3668,27.3668,27.2361,27.2438,101400.0
2013-09-30 12:30:00,35.43,35.54,35.42,35.54,111700.0,27.2361,27.3207,27.2284,27.3207,111700.0
2013-09-30 13:00:00,35.54,35.64,35.5,35.52,190500.0,27.3207,27.3975,27.2899,27.3053,190500.0
2013-09-30 13:30:00,35.52,35.61,35.42,35.48,142300.0,27.3053,27.3745,27.2284,27.2745,142300.0
2013-09-30 14:00:00,35.47,35.58,35.4,35.52,177800.0,27.2669,27.3514,27.213,27.3053,177800.0
2013-09-30 14:30:00,35.52,35.55,35.41,35.44,157200.0,27.3053,27.3284,27.2207,27.2438,157200.0
2013-09-30 15:00:00,35.45,35.45,35.22,35.34,227900.0,27.2515,27.2515,27.0747,27.1669,227900.0
2013-09-30 15:30:00,35.35,35.48,35.23,35.35,694700.0,27.1746,27.2745,27.0824,27.1746,694700.0
2013-10-01 09:30:00,35.5,35.78,35.33,35.49,287800.0,27.2899,27.5052,27.1592,27.2822,287800.0
2013-10-01 10:00:00,35.48,35.59,35.41,35.46,206500.0,27.2745,27.3591,27.2207,27.2592,206500.0
2013-10-01 10:30:00,35.46,35.62,35.41,35.48,114400.0,27.2592,27.3822,27.2207,27.2745,114400.0
2013-10-01 11:00:00,35.5,35.52,35.41,35.44,191600.0,27.2899,27.3053,27.2207,27.2438,191600.0
2013-10-01 11:30:00,35.44,35.67,35.41,35.5,128700.0,27.2438,27.4206,27.2207,27.2899,128700.0
2013-10-01 12:00:00,35.51,35.83,35.47,35.74,170700.0,27.2976,27.5436,27.2669,27.4744,170700.0
2013-10-01 12:30:00,35.73,35.74,35.66,35.67,73900.0,27.4667,27.4744,27.4129,27.4206,73900.0
2013-10-01 13:00:00,35.68,35.74,35.59,35.72,124300.0,27.4283,27.4744,27.3591,27.459,124300.0
2013-10-01 13:30:00,35.72,35.74,35.63,35.66,127100.0,27.459,27.4744,27.3899,27.4129,127100.0
2013-10-01 14:00:00,35.67,35.69,35.6,35.63,110400.0,27.4206,27.436,27.3668,27.3899,110400.0
2013-10-01 14:30:00,35.63,35.76,35.6,35.76,221000.0,27.3899,27.4898,27.3668,27.4898,221000.0
2013-10-01 15:00:00,35.75,35.87,35.66,35.86,195400.0,27.4821,27.5744,27.4129,27.5667,195400.0
2013-10-01 15:30:00,35.86,36.03,35.85,35.92,510100.0,27.5667,27.6973,27.559,27.6128,510100.0
2013-10-02 09:30:00,35.89,36.11,35.51,35.84,406900.0,27.5897,27.7588,27.2976,27.5513,406900.0
2013-10-02 10:00:00,35.83,35.86,35.46,35.59,183400.0,27.5436,27.5667,27.2592,27.3591,183400.0
2013-10-02 10:30:00,35.58,35.75,35.57,35.66,194600.0,27.3514,27.4821,27.3437,27.4129,194600.0
2013-10-02 11:00:00,35.66,35.71,35.62,35.7,98100.0,27.4129,27.4514,27.3822,27.4437,98100.0
2013-10-02 11:30:00,35.69,35.72,35.61,35.71,191100.0,27.436,27.459,27.3745,27.4514,191100.0
2013-10-02 12:00:00,35.7,35.79,35.64,35.7,94500.0,27.4437,27.5129,27.3975,27.4437,94500.0
2013-10-02 12:30:00,35.7,35.73,35.68,35.69,80400.0,27.4437,27.4667,27.4283,27.436,80400.0
2013-10-02 13:00:00,35.69,35.98,35.69,35.98,73100.0,27.436,27.6589,27.436,27.6589,73100.0
2013-10-02 13:30:00,35.98,36.0,35.82,35.82,93300.0,27.6589,27.6743,27.5359,27.5359,93300.0
2013-10-02 14:00:00,35.83,35.84,35.67,35.76,124000.0,27.5436,27.5513,27.4206,27.4898,124000.0
2013-10-02 14:30:00,35.75,35.76,35.58,35.65,249800.0,27.4821,27.4898,27.3514,27.4052,249800.0
2013-10-02 15:00:00,35.65,35.76,35.58,35.61,239700.0,27.4052,27.4898,27.3514,27.3745,239700.0
2013-10-02 15:30:00,35.61,35.76,35.61,35.74,431700.0,27.3745,27.4898,27.3745,27.4744,431700.0
2013-10-03 09:30:00,35.63,35.82,35.34,35.76,496900.0,27.3899,27.5359,27.1669,27.4898,496900.0
2013-10-03 10:00:00,35.76,35.86,35.57,35.73,136600.0,27.4898,27.5667,27.3437,27.4667,136600.0
2013-10-03 10:30:00,35.73,35.81,35.52,35.52,149200.0,27.4667,27.5282,27.3053,27.3053,149200.0
2013-10-03 11:00:00,35.52,35.6,35.43,35.45,77700.0,27.3053,27.3668,27.2361,27.2515,77700.0
2013-10-03 11:30:00,35.47,35.53,35.3,35.31,107500.0,27.2669,27.313,27.1362,27.1439,107500.0
2013-10-03 12:00:00,35.31,35.35,35.23,35.35,115300.0,27.1439,27.1746,27.0824,27.1746,115300.0
2013-10-03 12:30:00,35.36,35.5,35.35,35.5,52400.0,27.1823,27.2899,27.1746,27.2899,52400.0
2013-10-03 13:00:00,35.5,35.58,35.46,35.52,79700.0,27.2899,27.3514,27.2592,27.3053,79700.0
2013-10-03 13:30:00,35.55,35.61,35.44,35.58,102100.0,27.3284,27.3745,27.2438,27.3514,102100.0
2013-10-03 14:00:00,35.57,35.58,35.33,35.5,108200.0,27.3437,27.3514,27.1592,27.2899,108200.0
2013-10-03 14:30:00,35.52,35.53,35.42,35.43,86000.0,27.3053,27.313,27.2284,27.2361,86000.0
2013-10-03 15:00:00,35.43,35.48,35.34,35.37,164100.0,27.2361,27.2745,27.1669,27.19,164100.0
2013-10-03 15:30:00,35.37,35.43,35.3,35.4,441300.0,27.19,27.2361,27.1362,27.213,441300.0
2013-10-04 09:30:00,35.47,35.51,34.98,35.04,486200.0,27.2669,27.2976,26.8902,26.9363,486200.0
2013-10-04 10:00:00,35.05,35.23,35.01,35.17,352400.0,26.944,27.0824,26.9132,27.0362,352400.0
2013-10-04 10:30:00,35.17,35.22,35.06,35.1,124300.0,27.0362,27.0747,26.9517,26.9824,124300.0
2013-10-04 11:00:00,35.1,35.21,35.09,35.12,299900.0,26.9824,27.067,26.9747,26.9978,299900.0
2013-10-04 11:30:00,35.12,35.16,35.09,35.15,135700.0,26.9978,27.0286,26.9747,27.0209,135700.0
2013-10-04 12:00:00,35.15,35.3,35.1,35.27,207100.0,27.0209,27.1362,26.9824,27.1131,207100.0
2013-10-04 12:30:00,35.27,35.28,35.19,35.23,155600.0,27.1131,27.1208,27.0516,27.0824,155600.0
2013-10-04 13:00:00,35.23,35.3,35.19,35.2,125100.0,27.0824,27.1362,27.0516,27.0593,125100.0
2013-10-04 13:30:00,35.2,35.27,35.14,35.18,92200.0,27.0593,27.1131,27.0132,27.0439,92200.0
2013-10-04 14:00:00,35.19,35.23,35.16,35.22,105000.0,27.0516,27.0824,27.0286,27.0747,105000.0
2013-10-04 14:30:00,35.22,35.24,35.16,35.16,197100.0,27.0747,27.0901,27.0286,27.0286,197100.0
2013-10-04 15:00:00,35.16,35.18,35.12,35.15,204500.0,27.0286,27.0439,26.9978,27.0209,204500.0
2013-10-04 15:30:00,35.14,35.21,35.07,35.11,762400.0,27.0132,27.067,26.9594,26.9901,762400.0
2013-10-07 09:30:00,34.85,34.85,34.36,34.45,519700.0,26.7902,26.7902,26.4136,26.4828,519700.0
2013-10-07 10:00:00,34.45,34.45,33.94,34.26,725400.0,26.4828,26.4828,26.0907,26.3367,725400.0
2013-10-07 10:30:00,34.26,34.37,33.95,34.1,382600.0,26.3367,26.4213,26.0984,26.2137,382600.0
2013-10-07 11:00:00,34.09,34.16,33.96,34.13,232100.0,26.206,26.2598,26.1061,26.2368,232100.0
2013-10-07 11:30:00,34.13,34.21,34.03,34.17,157500.0,26.2368,26.2983,26.1599,26.2675,157500.0
2013-10-07 12:00:00,34.17,34.19,33.78,33.79,263700.0,26.2675,26.2829,25.9677,25.9754,263700.0
2013-10-07 12:30:00,33.78,33.98,33.66,33.84,311200.0,25.9677,26.1215,25.8755,26.0138,311200.0
2013-10-07 13:00:00,33.84,33.88,33.66,33.88,373600.0,26.0138,26.0446,25.8755,26.0446,373600.0
2013-10-07 13:30:00,33.88,33.96,33.84,33.94,132100.0,26.0446,26.1061,26.0138,26.0907,132100.0
2013-10-07 14:00:00,33.95,33.98,33.89,33.93,182400.0,26.0984,26.1215,26.0523,26.083,182400.0
2013-10-07 14:30:00,33.94,34.0,33.93,33.98,439100.0,26.0907,26.1368,26.083,26.1215,439100.0
2013-10-07 15:00:00,33.98,34.07,33.93,33.96,547100.0,26.1215,26.1906,26.083,26.1061,547100.0
2013-10-07 15:30:00,33.96,34.04,33.93,33.93,930500.0,26.1061,26.1676,26.083,26.083,930500.0
2013-10-08 09:30:00,33.79,33.97,33.33,33.34,457500.0,25.9754,26.1138,25.6218,25.6295,457500.0
2013-10-08 10:00:00,33.34,33.61,33.24,33.55,718500.0,25.6295,25.837,25.5526,25.7909,718500.0
2013-10-08 10:30:00,33.56,33.66,33.36,33.38,293500.0,25.7986,25.8755,25.6448,25.6602,293500.0
2013-10-08 11:00:00,33.37,33.37,33.2,33.23,205800.0,25.6525,25.6525,25.5218,25.5449,205800.0
2013-10-08 11:30:00,33.23,33.26,33.04,33.15,214600.0,25.5449,25.568,25.3988,25.4834,214600.0
2013-10-08 12:00:00,33.14,33.22,33.1,33.12,130900.0,25.4757,25.5372,25.445,25.4603,130900.0
2013-10-08 12:30:00,33.12,33.19,33.09,33.18,108900.0,25.4603,25.5142,25.4373,25.5065,108900.0
2013-10-08 13:00:00,33.15,33.24,33.09,33.23,224700.0,25.4834,25.5526,25.4373,25.5449,224700.0
2013-10-08 13:30:00,33.23,33.24,33.04,33.06,136000.0,25.5449,25.5526,25.3988,25.4142,136000.0
2013-10-08 14:00:00,33.07,33.13,33.01,33.07,186200.0,25.4219,25.468,25.3758,25.4219,186200.0
2013-10-08 14:30:00,33.08,33.18,33.06,33.16,296600.0,25.4296,25.5065,25.4142,25.4911,296600.0
2013-10-08 15:00:00,33.16,33.38,33.14,33.36,298000.0,25.4911,25.6602,25.4757,25.6448,298000.0
2013-10-08 15:30:00,33.36,33.36,33.09,33.19,754800.0,25.6448,25.6448,25.4373,25.5142,754800.0
2013-10-09 09:30:00,33.32,33.58,33.16,33.44,393900.0,25.6141,25.814,25.4911,25.7063,393900.0
2013-10-09 10:00:00,33.45,33.48,33.26,33.37,242900.0,25.714,25.7371,25.568,25.6525,242900.0
2013-10-09 10:30:00,33.36,33.37,33.19,33.2,185000.0,25.6448,25.6525,25.5142,25.5218,185000.0
2013-10-09 11:00:00,33.21,33.32,33.18,33.25,156200.0,25.5295,25.6141,25.5065,25.5603,156200.0
2013-10-09 11:30:00,33.25,33.49,33.18,33.49,167500.0,25.5603,25.7448,25.5065,25.7448,167500.0
2013-10-09 12:00:00,33.49,33.56,33.46,33.54,63400.0,25.7448,25.7986,25.7217,25.7832,63400.0
2013-10-09 12:30:00,33.54,33.7,33.54,33.7,137000.0,25.7832,25.9062,25.7832,25.9062,137000.0
2013-10-09 13:00:00,33.7,34.05,33.7,33.97,232300.0,25.9062,26.1753,25.9062,26.1138,232300.0
2013-10-09 13:30:00,33.98,34.07,33.83,33.98,118300.0,26.1215,26.1906,26.0061,26.1215,118300.0
2013-10-09 14:00:00,33.97,34.03,33.88,34.01,154400.0,26.1138,26.1599,26.0446,26.1445,154400.0
2013-10-09 14:30:00,34.01,34.09,33.97,34.0,146500.0,26.1445,26.206,26.1138,26.1368,146500.0
2013-10-09 15:00:00,34.0,34.07,33.98,34.03,200700.0,26.1368,26.1906,26.1215,26.1599,200700.0
2013-10-09 15:30:00,34.02,34.04,33.84,33.86,704400.0,26.1522,26.1676,26.0138,26.0292,704400.0
2013-10-10 09:30:00,34.16,34.49,34.02,34.33,369600.0,26.2598,26.5135,26.1522,26.3905,369600.0
2013-10-10 10:00:00,34.33,34.46,34.22,34.3,214900.0,26.3905,26.4904,26.3059,26.3674,214900.0
2013-10-10 10:30:00,34.31,34.38,34.23,34.24,205400.0,26.3751,26.4289,26.3136,26.3213,205400.0
2013-10-10 11:00:00,34.25,34.26,34.11,34.16,99700.0,26.329,26.3367,26.2214,26.2598,99700.0
2013-10-10 11:30:00,34.16,34.21,34.11,34.19,171500.0,26.2598,26.2983,26.2214,26.2829,171500.0
2013-10-10 12:00:00,34.2,34.2,34.02,34.03,88600.0,26.2906,26.2906,26.1522,26.1599,88600.0
2013-10-10 12:30:00,34.03,34.2,34.01,34.18,100400.0,26.1599,26.2906,26.1445,26.2752,100400.0
2013-10-10 13:00:00,34.18,34.18,34.02,34.05,76100.0,26.2752,26.2752,26.1522,26.1753,76100.0
2013-10-10 13:30:00,34.04,34.1,33.94,34.0,73800.0,26.1676,26.2137,26.0907,26.1368,73800.0
2013-10-10 14:00:00,34.0,34.19,33.96,34.15,148300.0,26.1368,26.2829,26.1061,26.2521,148300.0
2013-10-10 14:30:00,34.16,34.24,34.04,34.1,155300.0,26.2598,26.3213,26.1676,26.2137,155300.0
2013-10-10 15:00:00,34.1,34.22,34.08,34.21,186600.0,26.2137,26.3059,26.1983,26.2983,186600.0
2013-10-10 15:30:00,34.22,34.23,34.1,34.13,580300.0,26.3059,26.3136,26.2137,26.2368,580300.0
2013-10-11 09:30:00,34.08,34.14,33.42,33.5,344000.0,26.1983,26.2444,25.691,25.7525,344000.0
2013-10-11 10:00:00,33.52,33.55,33.16,33.27,362100.0,25.7678,25.7909,25.4911,25.5757,362100.0
2013-10-11 10:30:00,33.28,33.75,33.09,33.7,789900.0,25.5833,25.9446,25.4373,25.9062,789900.0
2013-10-11 11:00:00,33.7,34.37,33.66,34.11,1313100.0,25.9062,26.4213,25.8755,26.2214,1313100.0
2013-10-11 11:30:00,34.11,34.26,33.95,34.07,517700.0,26.2214,26.3367,26.0984,26.1906,517700.0
2013-10-11 12:00:00,34.08,34.13,34.02,34.02,141700.0,26.1983,26.2368,26.1522,26.1522,141700.0
2013-10-11 12:30:00,34.02,34.15,33.9,33.95,175800.0,26.1522,26.2521,26.06,26.0984,175800.0
2013-10-11 13:00:00,33.95,34.03,33.92,33.96,338300.0,26.0984,26.1599,26.0753,26.1061,338300.0
2013-10-11 13:30:00,33.95,33.97,33.77,33.88,172600.0,26.0984,26.1138,25.96,26.0446,172600.0
2013-10-11 14:00:00,33.87,33.93,33.76,33.85,140500.0,26.0369,26.083,25.9523,26.0215,140500.0
2013-10-11 14:30:00,33.84,33.9,33.73,33.73,175300.0,26.0138,26.06,25.9293,25.9293,175300.0
2013-10-11 15:00:00,33.74,33.93,33.74,33.92,164000.0,25.937,26.083,25.937,26.0753,164000.0
2013-10-11 15:30:00,33.93,34.22,33.93,34.19,789100.0,26.083,26.3059,26.083,26.2829,789100.0
2013-10-14 09:30:00,33.96,34.32,33.93,34.11,184900.0,26.1061,26.3828,26.083,26.2214,184900.0
2013-10-14 10:00:00,34.11,34.11,33.77,33.92,142200.0,26.2214,26.2214,25.96,26.0753,142200.0
2013-10-14 10:30:00,33.92,34.09,33.77,34.07,147400.0,26.0753,26.206,25.96,26.1906,147400.0
2013-10-14 11:00:00,34.07,34.22,34.07,34.2,105900.0,26.1906,26.3059,26.1906,26.2906,105900.0
2013-10-14 11:30:00,34.2,34.47,34.2,34.45,177800.0,26.2906,26.4981,26.2906,26.4828,177800.0
2013-10-14 12:00:00,34.44,34.45,34.1,34.21,173900.0,26.4751,26.4828,26.2137,26.2983,173900.0
2013-10-14 12:30:00,34.21,34.31,34.2,34.21,148500.0,26.2983,26.3751,26.2906,26.2983,148500.0
2013-10-14 13:00:00,34.2,34.29,34.14,34.18,95600.0,26.2906,26.3598,26.2444,26.2752,95600.0
2013-10-14 13:30:00,34.19,34.22,34.11,34.21,47400.0,26.2829,26.3059,26.2214,26.2983,47400.0
2013-10-14 14:00:00,34.22,34.36,34.21,34.34,70600.0,26.3059,26.4136,26.2983,26.3982,70600.0
2013-10-14 14:30:00,34.34,34.36,34.2,34.22,71100.0,26.3982,26.4136,26.2906,26.3059,71100.0
2013-10-14 15:00:00,34.22,34.29,34.16,34.25,194100.0,26.3059,26.3598,26.2598,26.329,194100.0
2013-10-14 15:30:00,34.25,34.25,34.08,34.15,521000.0,26.329,26.329,26.1983,26.2521,521000.0
2013-10-15 09:30:00,34.14,34.25,33.78,34.24,270900.0,26.2444,26.329,25.9677,26.3213,270900.0
2013-10-15 10:00:00,34.24,34.38,34.07,34.18,180500.0,26.3213,26.4289,26.1906,26.2752,180500.0
2013-10-15 10:30:00,34.18,34.37,34.1,34.15,239400.0,26.2752,26.4213,26.2137,26.2521,239400.0
2013-10-15 11:00:00,34.16,34.42,34.05,34.3,292100.0,26.2598,26.4597,26.1753,26.3674,292100.0
2013-10-15 11:30:00,34.3,34.42,34.17,34.17,124500.0,26.3674,26.4597,26.2675,26.2675,124500.0
2013-10-15 12:00:00,34.17,34.22,34.06,34.2,140100.0,26.2675,26.3059,26.1829,26.2906,140100.0
2013-10-15 12:30:00,34.2,34.2,34.1,34.16,84800.0,26.2906,26.2906,26.2137,26.2598,84800.0
2013-10-15 13:00:00,34.16,34.34,34.05,34.2,100600.0,26.2598,26.3982,26.1753,26.2906,100600.0
2013-10-15 13:30:00,34.21,34.37,34.14,34.28,71500.0,26.2983,26.4213,26.2444,26.3521,71500.0
2013-10-15 14:00:00,34.28,34.32,34.15,34.19,80200.0,26.3521,26.3828,26.2521,26.2829,80200.0
2013-10-15 14:30:00,34.18,34.23,34.04,34.21,184600.0,26.2752,26.3136,26.1676,26.2983,184600.0
2013-10-15 15:00:00,34.21,34.37,34.16,34.29,167400.0,26.2983,26.4213,26.2598,26.3598,167400.0
2013-10-15 15:30:00,34.29,34.31,34.23,34.25,390500.0,26.3598,26.3751,26.3136,26.329,390500.0
2013-10-16 09:30:00,34.48,34.48,33.98,34.25,282300.0,26.5058,26.5058,26.1215,26.329,282300.0
2013-10-16 10:00:00,34.25,34.44,34.16,34.3,237100.0,26.329,26.4751,26.2598,26.3674,237100.0
2013-10-16 10:30:00,34.3,34.47,34.19,34.47,106100.0,26.3674,26.4981,26.2829,26.4981,106100.0
2013-10-16 11:00:00,34.46,34.5,34.38,34.43,83100.0,26.4904,26.5212,26.4289,26.4674,83100.0
2013-10-16 11:30:00,34.43,34.48,34.39,34.42,67200.0,26.4674,26.5058,26.4366,26.4597,67200.0
2013-10-16 12:00:00,34.4,34.49,34.3,34.43,110400.0,26.4443,26.5135,26.3674,26.4674,110400.0
2013-10-16 12:30:00,34.42,34.44,34.28,34.3,77200.0,26.4597,26.4751,26.3521,26.3674,77200.0
2013-10-16 13:00:00,34.3,34.4,34.26,34.35,49200.0,26.3674,26.4443,26.3367,26.4059,49200.0
2013-10-16 13:30:00,34.36,34.44,34.34,34.41,61600.0,26.4136,26.4751,26.3982,26.452,61600.0
2013-10-16 14:00:00,34.42,34.49,34.39,34.46,74000.0,26.4597,26.5135,26.4366,26.4904,74000.0
2013-10-16 14:30:00,34.45,34.54,34.44,34.51,336000.0,26.4828,26.5519,26.4751,26.5289,336000.0
2013-10-16 15:00:00,34.51,34.54,34.47,34.51,372500.0,26.5289,26.5519,26.4981,26.5289,372500.0
2013-10-16 15:30:00,34.51,34.52,34.42,34.45,400400.0,26.5289,26.5366,26.4597,26.4828,400400.0
2013-10-17 09:30:00,34.4,34.49,33.72,33.91,376700.0,26.4443,26.5135,25.9216,26.0676,376700.0
2013-10-17 10:00:00,33.94,34.17,33.93,34.06,141500.0,26.0907,26.2675,26.083,26.1829,141500.0
2013-10-17 10:30:00,34.06,34.16,34.04,34.12,47500.0,26.1829,26.2598,26.1676,26.2291,47500.0
2013-10-17 11:00:00,34.13,34.31,34.09,34.29,93800.0,26.2368,26.3751,26.206,26.3598,93800.0
2013-10-17 11:30:00,34.3,34.43,34.27,34.37,40800.0,26.3674,26.4674,26.3444,26.4213,40800.0
2013-10-17 12:00:00,34.36,34.45,34.29,34.42,62200.0,26.4136,26.4828,26.3598,26.4597,62200.0
2013-10-17 12:30:00,34.43,34.47,34.41,34.44,56200.0,26.4674,26.4981,26.452,26.4751,56200.0
2013-10-17 13:00:00,34.43,34.5,34.43,34.5,93200.0,26.4674,26.5212,26.4674,26.5212,93200.0
2013-10-17 13:30:00,34.49,34.52,34.29,34.3,111900.0,26.5135,26.5366,26.3598,26.3674,111900.0
2013-10-17 14:00:00,34.31,34.35,34.16,34.17,167300.0,26.3751,26.4059,26.2598,26.2675,167300.0
2013-10-17 14:30:00,34.15,34.28,34.13,34.28,191200.0,26.2521,26.3521,26.2368,26.3521,191200.0
2013-10-17 15:00:00,34.29,34.39,34.2,34.3,332000.0,26.3598,26.4366,26.2906,26.3674,332000.0
2013-10-17 15:30:00,34.3,34.43,34.17,34.25,863700.0,26.3674,26.4674,26.2675,26.329,863700.0
2013-10-18 09:30:00,34.25,34.42,34.06,34.31,283800.0,26.329,26.4597,26.1829,26.3751,283800.0
2013-10-18 10:00:00,34.31,34.39,34.13,34.24,250000.0,26.3751,26.4366,26.2368,26.3213,250000.0
2013-10-18 10:30:00,34.24,34.31,34.11,34.14,134700.0,26.3213,26.3751,26.2214,26.2444,134700.0
2013-10-18 11:00:00,34.14,34.27,34.13,34.26,131700.0,26.2444,26.3444,26.2368,26.3367,131700.0
2013-10-18 11:30:00,34.26,34.3,34.24,34.26,166100.0,26.3367,26.3674,26.3213,26.3367,166100.0
2013-10-18 12:00:00,34.26,34.35,34.23,34.33,79300.0,26.3367,26.4059,26.3136,26.3905,79300.0
2013-10-18 12:30:00,34.34,34.5,34.31,34.44,92800.0,26.3982,26.5212,26.3751,26.4751,92800.0
2013-10-18 13:00:00,34.45,34.64,34.44,34.59,84900.0,26.4828,26.6288,26.4751,26.5904,84900.0
2013-10-18 13:30:00,34.58,34.92,34.54,34.92,126300.0,26.5827,26.8441,26.5519,26.8441,126300.0
2013-10-18 14:00:00,34.92,35.0,34.81,35.0,142200.0,26.8441,26.9056,26.7595,26.9056,142200.0
2013-10-18 14:30:00,35.0,35.36,34.95,35.12,518900.0,26.9056,27.1823,26.8671,26.9978,518900.0
2013-10-18 15:00:00,35.11,35.15,34.87,34.89,234800.0,26.9901,27.0209,26.8056,26.821,234800.0
2013-10-18 15:30:00,34.88,34.99,34.76,34.82,520000.0,26.8133,26.8979,26.7211,26.7672,520000.0
2013-10-21 09:30:00,34.43,34.51,34.01,34.3,294100.0,26.4674,26.5289,26.1445,26.3674,294100.0
2013-10-21 10:00:00,34.28,34.33,33.82,33.94,288600.0,26.3521,26.3905,25.9985,26.0907,288600.0
2013-10-21 10:30:00,33.93,34.05,33.85,33.86,166300.0,26.083,26.1753,26.0215,26.0292,166300.0
2013-10-21 11:00:00,33.86,34.18,33.85,34.16,129100.0,26.0292,26.2752,26.0215,26.2598,129100.0
2013-10-21 11:30:00,34.14,34.15,33.99,34.06,99100.0,26.2444,26.2521,26.1291,26.1829,99100.0
2013-10-21 12:00:00,34.05,34.12,33.98,34.03,71100.0,26.1753,26.2291,26.1215,26.1599,71100.0
2013-10-21 12:30:00,34.03,34.05,34.0,34.05,46200.0,26.1599,26.1753,26.1368,26.1753,46200.0
2013-10-21 13:00:00,34.04,34.04,34.0,34.01,43900.0,26.1676,26.1676,26.1368,26.1445,43900.0
2013-10-21 13:30:00,34.01,34.04,34.0,34.02,68500.0,26.1445,26.1676,26.1368,26.1522,68500.0
2013-10-21 14:00:00,34.03,34.03,33.95,33.98,162200.0,26.1599,26.1599,26.0984,26.1215,162200.0
2013-10-21 14:30:00,33.98,34.1,33.97,34.05,127200.0,26.1215,26.2137,26.1138,26.1753,127200.0
2013-10-21 15:00:00,34.06,34.14,34.04,34.05,105500.0,26.1829,26.2444,26.1676,26.1753,105500.0
2013-10-21 15:30:00,34.04,34.13,33.99,34.0,392700.0,26.1676,26.2368,26.1291,26.1368,392700.0
2013-10-22 09:30:00,33.94,34.41,33.84,34.35,211600.0,26.0907,26.452,26.0138,26.4059,211600.0
2013-10-22 10:00:00,34.34,34.53,34.28,34.34,125800.0,26.3982,26.5443,26.3521,26.3982,125800.0
2013-10-22 10:30:00,34.34,34.36,34.09,34.14,196600.0,26.3982,26.4136,26.206,26.2444,196600.0
2013-10-22 11:00:00,34.13,34.28,34.12,34.18,121500.0,26.2368,26.3521,26.2291,26.2752,121500.0
2013-10-22 11:30:00,34.17,34.38,34.1,34.34,78400.0,26.2675,26.4289,26.2137,26.3982,78400.0
2013-10-22 12:00:00,34.34,34.34,34.23,34.24,69500.0,26.3982,26.3982,26.3136,26.3213,69500.0
2013-10-22 12:30:00,34.23,34.28,34.19,34.25,64800.0,26.3136,26.3521,26.2829,26.329,64800.0
2013-10-22 13:00:00,34.27,34.36,34.25,34.29,78600.0,26.3444,26.4136,26.329,26.3598,78600.0
2013-10-22 13:30:00,34.29,34.4,34.26,34.4,65000.0,26.3598,26.4443,26.3367,26.4443,65000.0
2013-10-22 14:00:00,34.4,34.48,34.34,34.44,60400.0,26.4443,26.5058,26.3982,26.4751,60400.0
2013-10-22 14:30:00,34.45,34.49,34.38,34.45,88600.0,26.4828,26.5135,26.4289,26.4828,88600.0
2013-10-22 15:00:00,34.45,34.5,34.41,34.49,88800.0,26.4828,26.5212,26.452,26.5135,88800.0
2013-10-22 15:30:00,34.5,34.55,34.42,34.49,268500.0,26.5212,26.5596,26.4597,26.5135,268500.0
2013-10-23 09:30:00,34.42,34.56,34.17,34.55,118200.0,26.4597,26.5673,26.2675,26.5596,118200.0
2013-10-23 10:00:00,34.55,34.9,34.54,34.74,180700.0,26.5596,26.8287,26.5519,26.7057,180700.0
2013-10-23 10:30:00,34.73,34.87,34.69,34.8,119600.0,26.698,26.8056,26.6672,26.7518,119600.0
2013-10-23 11:00:00,34.79,35.27,34.78,35.25,264800.0,26.7441,27.1131,26.7364,27.0977,264800.0
2013-10-23 11:30:00,35.25,35.69,35.19,35.2,358600.0,27.0977,27.436,27.0516,27.0593,358600.0
2013-10-23 12:00:00,35.2,35.3,35.13,35.29,81400.0,27.0593,27.1362,27.0055,27.1285,81400.0
2013-10-23 12:30:00,35.28,35.29,35.17,35.24,139000.0,27.1208,27.1285,27.0362,27.0901,139000.0
2013-10-23 13:00:00,35.23,35.27,35.1,35.26,125500.0,27.0824,27.1131,26.9824,27.1054,125500.0
2013-10-23 13:30:00,35.27,35.38,35.19,35.27,80500.0,27.1131,27.1977,27.0516,27.1131,80500.0
2013-10-23 14:00:00,35.28,35.34,35.23,35.33,118300.0,27.1208,27.1669,27.0824,27.1592,118300.0
2013-10-23 14:30:00,35.33,35.49,35.33,35.48,162000.0,27.1592,27.2822,27.1592,27.2745,162000.0
2013-10-23 15:00:00,35.47,35.59,35.41,35.43,220100.0,27.2669,27.3591,27.2207,27.2361,220100.0
2013-10-23 15:30:00,35.43,35.44,35.37,35.41,476000.0,27.2361,27.2438,27.19,27.2207,476000.0
2013-10-24 09:30:00,35.59,35.7,35.18,35.27,238400.0,27.3591,27.4437,27.0439,27.1131,238400.0
2013-10-24 10:00:00,35.27,35.42,35.08,35.18,315100.0,27.1131,27.2284,26.9671,27.0439,315100.0
2013-10-24 10:30:00,35.17,35.58,35.09,35.58,151000.0,27.0362,27.3514,26.9747,27.3514,151000.0
2013-10-24 11:00:00,35.58,35.68,35.53,35.6,163000.0,27.3514,27.4283,27.313,27.3668,163000.0
2013-10-24 11:30:00,35.6,35.75,35.58,35.75,168700.0,27.3668,27.4821,27.3514,27.4821,168700.0
2013-10-24 12:00:00,35.75,35.82,35.73,35.82,108000.0,27.4821,27.5359,27.4667,27.5359,108000.0
2013-10-24 12:30:00,35.82,36.08,35.82,36.05,145600.0,27.5359,27.7358,27.5359,27.7127,145600.0
2013-10-24 13:00:00,36.05,36.06,35.7,35.91,171400.0,27.7127,27.7204,27.4437,27.6051,171400.0
2013-10-24 13:30:00,35.91,35.95,35.85,35.9,115000.0,27.6051,27.6358,27.559,27.5974,115000.0
2013-10-24 14:00:00,35.91,36.22,35.89,36.13,171100.0,27.6051,27.8434,27.5897,27.7742,171100.0
2013-10-24 14:30:00,36.14,36.19,36.05,36.16,193400.0,27.7819,27.8203,27.7127,27.7973,193400.0
2013-10-24 15:00:00,36.16,36.32,36.15,36.31,208300.0,27.7973,27.9203,27.7896,27.9126,208300.0
2013-10-24 15:30:00,36.31,36.58,36.24,36.51,824500.0,27.9126,28.1201,27.8588,28.0663,824500.0
2013-10-25 09:30:00,36.44,36.46,35.8,35.93,415000.0,28.0125,28.0279,27.5205,27.6205,415000.0
2013-10-25 10:00:00,35.94,36.33,35.92,36.05,501000.0,27.6282,27.928,27.6128,27.7127,501000.0
2013-10-25 10:30:00,36.04,36.12,35.85,35.85,272700.0,27.705,27.7665,27.559,27.559,272700.0
2013-10-25 11:00:00,35.85,35.99,35.56,35.9,536400.0,27.559,27.6666,27.336,27.5974,536400.0
2013-10-25 11:30:00,35.89,36.08,35.71,35.88,388600.0,27.5897,27.7358,27.4514,27.582,388600.0
2013-10-25 12:00:00,35.88,35.89,35.53,35.55,96500.0,27.582,27.5897,27.313,27.3284,96500.0
2013-10-25 12:30:00,35.56,35.95,35.5,35.88,178500.0,27.336,27.6358,27.2899,27.582,178500.0
2013-10-25 13:00:00,35.88,35.89,35.6,35.63,121200.0,27.582,27.5897,27.3668,27.3899,121200.0
2013-10-25 13:30:00,35.63,35.73,35.55,35.71,80600.0,27.3899,27.4667,27.3284,27.4514,80600.0
2013-10-25 14:00:00,35.72,35.9,35.67,35.86,113500.0,27.459,27.5974,27.4206,27.5667,113500.0
2013-10-25 14:30:00,35.85,35.87,35.75,35.82,99600.0,27.559,27.5744,27.4821,27.5359,99600.0
2013-10-25 15:00:00,35.83,35.86,35.79,35.81,146900.0,27.5436,27.5667,27.5129,27.5282,146900.0
2013-10-25 15:30:00,35.82,35.87,35.76,35.81,344000.0,27.5359,27.5744,27.4898,27.5282,344000.0
2013-10-28 09:30:00,35.86,36.28,35.58,36.15,285800.0,27.5667,27.8895,27.3514,27.7896,285800.0
2013-10-28 10:00:00,36.13,36.53,36.06,36.44,180100.0,27.7742,28.0817,27.7204,28.0125,180100.0
2013-10-28 10:30:00,36.45,36.65,36.4,36.52,177200.0,28.0202,28.174,27.9818,28.074,177200.0
2013-10-28 11:00:00,36.52,36.65,36.47,36.58,180600.0,28.074,28.174,28.0356,28.1201,180600.0
2013-10-28 11:30:00,36.58,36.64,36.51,36.64,52800.0,28.1201,28.1663,28.0663,28.1663,52800.0
2013-10-28 12:00:00,36.66,36.78,36.59,36.71,66500.0,28.1816,28.2739,28.1278,28.2201,66500.0
2013-10-28 12:30:00,36.72,36.87,36.61,36.87,101700.0,28.2278,28.3431,28.1432,28.3431,101700.0
2013-10-28 13:00:00,36.87,37.0,36.77,36.85,104300.0,28.3431,28.443,28.2662,28.3277,104300.0
2013-10-28 13:30:00,36.84,36.9,36.76,36.8,150000.0,28.32,28.3661,28.2585,28.2893,150000.0
2013-10-28 14:00:00,36.8,36.96,36.79,36.85,98600.0,28.2893,28.4123,28.2816,28.3277,98600.0
2013-10-28 14:30:00,36.85,36.93,36.84,36.92,82000.0,28.3277,28.3892,28.32,28.3815,82000.0
2013-10-28 15:00:00,36.92,36.93,36.77,36.78,85900.0,28.3815,28.3892,28.2662,28.2739,85900.0
2013-10-28 15:30:00,36.77,36.82,36.61,36.65,355700.0,28.2662,28.3046,28.1432,28.174,355700.0
2013-10-29 09:30:00,36.66,37.3,36.66,36.97,358000.0,28.1816,28.6736,28.1816,28.42,358000.0
2013-10-29 10:00:00,36.98,37.16,36.8,36.9,177100.0,28.4276,28.566,28.2893,28.3661,177100.0
2013-10-29 10:30:00,36.91,37.1,36.89,37.01,140800.0,28.3738,28.5199,28.3585,28.4507,140800.0
2013-10-29 11:00:00,37.01,37.03,36.81,36.88,99100.0,28.4507,28.4661,28.297,28.3508,99100.0
2013-10-29 11:30:00,36.88,36.91,36.75,36.76,66100.0,28.3508,28.3738,28.2508,28.2585,66100.0
2013-10-29 12:00:00,36.77,36.81,36.71,36.79,80300.0,28.2662,28.297,28.2201,28.2816,80300.0
2013-10-29 12:30:00,36.79,36.87,36.7,36.71,88200.0,28.2816,28.3431,28.2124,28.2201,88200.0
2013-10-29 13:00:00,36.7,36.77,36.56,36.63,93400.0,28.2124,28.2662,28.1048,28.1586,93400.0
2013-10-29 13:30:00,36.63,36.75,36.63,36.7,46400.0,28.1586,28.2508,28.1586,28.2124,46400.0
2013-10-29 14:00:00,36.72,36.78,36.52,36.63,115900.0,28.2278,28.2739,28.074,28.1586,115900.0
2013-10-29 14:30:00,36.63,36.65,36.54,36.61,147100.0,28.1586,28.174,28.0894,28.1432,147100.0
2013-10-29 15:00:00,36.61,36.61,36.52,36.57,192600.0,28.1432,28.1432,28.074,28.1125,192600.0
2013-10-29 15:30:00,36.57,36.86,36.56,36.83,416700.0,28.1125,28.3354,28.1048,28.3123,416700.0
2013-10-30 09:30:00,37.0,37.73,36.96,37.56,486400.0,28.443,29.0042,28.4123,28.8735,486400.0
2013-10-30 10:00:00,37.52,37.89,37.47,37.81,175900.0,28.8428,29.1272,28.8043,29.0657,175900.0
2013-10-30 10:30:00,37.8,38.14,37.79,38.02,168400.0,29.058,29.3194,29.0503,29.2271,168400.0
2013-10-30 11:00:00,38.02,38.04,37.75,37.85,201500.0,29.2271,29.2425,29.0196,29.0964,201500.0
2013-10-30 11:30:00,37.84,37.85,37.71,37.76,109600.0,29.0887,29.0964,28.9888,29.0273,109600.0
2013-10-30 12:00:00,37.75,37.8,37.4,37.41,135500.0,29.0196,29.058,28.7505,28.7582,135500.0
2013-10-30 12:30:00,37.42,37.69,37.4,37.67,67000.0,28.7659,28.9734,28.7505,28.9581,67000.0
2013-10-30 13:00:00,37.66,37.78,37.57,37.78,83500.0,28.9504,29.0426,28.8812,29.0426,83500.0
2013-10-30 13:30:00,37.77,37.78,37.48,37.61,127400.0,29.0349,29.0426,28.812,28.9119,127400.0
2013-10-30 14:00:00,37.6,37.9,37.31,37.42,280800.0,28.9043,29.1349,28.6813,28.7659,280800.0
2013-10-30 14:30:00,37.41,37.62,37.4,37.59,117800.0,28.7582,28.9196,28.7505,28.8966,117800.0
2013-10-30 15:00:00,37.58,37.73,37.54,37.64,129500.0,28.8889,29.0042,28.8581,28.935,129500.0
2013-10-30 15:30:00,37.64,37.79,37.61,37.67,358900.0,28.935,29.0503,28.9119,28.9581,358900.0
2013-10-31 09:30:00,37.61,37.63,37.02,37.04,179100.0,28.9119,28.9273,28.4584,28.4738,179100.0
2013-10-31 10:00:00,37.04,37.1,36.82,36.93,199500.0,28.4738,28.5199,28.3046,28.3892,199500.0
2013-10-31 10:30:00,36.92,37.22,36.91,37.01,147600.0,28.3815,28.6121,28.3738,28.4507,147600.0
2013-10-31 11:00:00,37.04,37.11,37.0,37.01,107800.0,28.4738,28.5276,28.443,28.4507,107800.0
2013-10-31 11:30:00,37.01,37.1,37.01,37.09,114500.0,28.4507,28.5199,28.4507,28.5122,114500.0
2013-10-31 12:00:00,37.1,37.11,36.94,36.99,87200.0,28.5199,28.5276,28.3969,28.4353,87200.0
2013-10-31 12:30:00,36.99,37.11,36.98,37.09,165000.0,28.4353,28.5276,28.4276,28.5122,165000.0
2013-10-31 13:00:00,37.08,37.11,36.99,37.09,85200.0,28.5045,28.5276,28.4353,28.5122,85200.0
2013-10-31 13:30:00,37.1,37.23,37.07,37.18,102500.0,28.5199,28.6198,28.4968,28.5814,102500.0
2013-10-31 14:00:00,37.19,37.4,37.19,37.39,69300.0,28.5891,28.7505,28.5891,28.7428,69300.0
2013-10-31 14:30:00,37.39,37.4,37.21,37.23,81100.0,28.7428,28.7505,28.6044,28.6198,81100.0
2013-10-31 15:00:00,37.22,37.29,37.16,37.21,111100.0,28.6121,28.6659,28.566,28.6044,111100.0
2013-10-31 15:30:00,37.2,37.57,37.19,37.48,510400.0,28.5968,28.8812,28.5891,28.812,510400.0
2013-11-01 09:30:00,37.38,37.55,37.21,37.27,246200.0,28.7351,28.8658,28.6044,28.6506,246200.0
2013-11-01 10:00:00,37.28,37.39,37.01,37.16,321100.0,28.6583,28.7428,28.4507,28.566,321100.0
2013-11-01 10:30:00,37.17,37.25,37.03,37.11,140700.0,28.5737,28.6352,28.4661,28.5276,140700.0
2013-11-01 11:00:00,37.11,37.14,36.73,36.83,172100.0,28.5276,28.5506,28.2355,28.3123,172100.0
2013-11-01 11:30:00,36.84,37.04,36.67,36.73,128600.0,28.32,28.4738,28.1893,28.2355,128600.0
2013-11-01 12:00:00,36.74,36.8,36.54,36.72,103300.0,28.2431,28.2893,28.0894,28.2278,103300.0
2013-11-01 12:30:00,36.71,36.86,36.68,36.82,61900.0,28.2201,28.3354,28.197,28.3046,61900.0
2013-11-01 13:00:00,36.82,36.85,36.7,36.83,57300.0,28.3046,28.3277,28.2124,28.3123,57300.0
2013-11-01 13:30:00,36.82,36.84,36.74,36.78,65300.0,28.3046,28.32,28.2431,28.2739,65300.0
2013-11-01 14:00:00,36.78,36.79,36.61,36.67,101500.0,28.2739,28.2816,28.1432,28.1893,101500.0
2013-11-01 14:30:00,36.67,36.73,36.62,36.71,128200.0,28.1893,28.2355,28.1509,28.2201,128200.0
2013-11-01 15:00:00,36.71,36.91,36.71,36.86,179700.0,28.2201,28.3738,28.2201,28.3354,179700.0
2013-11-01 15:30:00,36.85,36.97,36.84,36.89,342400.0,28.3277,28.42,28.32,28.3585,342400.0
2013-11-04 09:30:00,37.52,38.32,37.52,38.16,441200.0,28.8428,29.4577,28.8428,29.3347,441200.0
2013-11-04 10:00:00,38.15,38.49,38.08,38.4,290500.0,29.3271,29.5884,29.2732,29.5192,290500.0
2013-11-04 10:30:00,38.41,38.82,38.25,38.34,365700.0,29.5269,29.8421,29.4039,29.4731,365700.0
2013-11-04 11:00:00,38.33,38.42,38.15,38.28,139200.0,29.4654,29.5346,29.3271,29.427,139200.0
2013-11-04 11:30:00,38.28,38.42,38.21,38.27,128100.0,29.427,29.5346,29.3732,29.4193,128100.0
2013-11-04 12:00:00,38.27,38.58,38.27,38.57,108200.0,29.4193,29.6576,29.4193,29.6499,108200.0
2013-11-04 12:30:00,38.57,38.64,38.48,38.55,113800.0,29.6499,29.7037,29.5807,29.6345,113800.0
2013-11-04 13:00:00,38.56,38.69,38.53,38.68,60300.0,29.6422,29.7422,29.6192,29.7345,60300.0
2013-11-04 13:30:00,38.68,38.68,38.53,38.58,103000.0,29.7345,29.7345,29.6192,29.6576,103000.0
2013-11-04 14:00:00,38.59,38.61,38.32,38.33,194700.0,29.6653,29.6807,29.4577,29.4654,194700.0
2013-11-04 14:30:00,38.34,38.48,38.27,38.43,152000.0,29.4731,29.5807,29.4193,29.5423,152000.0
2013-11-04 15:00:00,38.42,38.47,38.23,38.23,276100.0,29.5346,29.573,29.3886,29.3886,276100.0
2013-11-04 15:30:00,38.23,38.26,38.11,38.22,632300.0,29.3886,29.4116,29.2963,29.3809,632300.0
2013-11-05 09:30:00,38.16,38.5,37.41,37.41,526200.0,29.3347,29.5961,28.7582,28.7582,526200.0
2013-11-05 10:00:00,37.4,38.07,37.33,37.97,333800.0,28.7505,29.2656,28.6967,29.1887,333800.0
2013-11-05 10:30:00,37.98,38.14,37.84,37.85,127400.0,29.1964,29.3194,29.0887,29.0964,127400.0
2013-11-05 11:00:00,37.86,38.14,37.82,38.05,226800.0,29.1041,29.3194,29.0734,29.2502,226800.0
2013-11-05 11:30:00,38.06,38.2,38.02,38.19,111700.0,29.2579,29.3655,29.2271,29.3578,111700.0
2013-11-05 12:00:00,38.19,38.25,38.02,38.08,80700.0,29.3578,29.4039,29.2271,29.2732,80700.0
2013-11-05 12:30:00,38.08,38.09,37.94,38.01,83400.0,29.2732,29.2809,29.1656,29.2194,83400.0
2013-11-05 13:00:00,38.01,38.32,38.01,38.27,112700.0,29.2194,29.4577,29.2194,29.4193,112700.0
2013-11-05 13:30:00,38.29,38.45,38.16,38.28,232500.0,29.4347,29.5577,29.3347,29.427,232500.0
2013-11-05 14:00:00,38.29,38.54,38.29,38.37,259500.0,29.4347,29.6269,29.4347,29.4962,259500.0
2013-11-05 14:30:00,38.37,38.44,38.34,38.39,100600.0,29.4962,29.55,29.4731,29.5116,100600.0
2013-11-05 15:00:00,38.39,38.44,38.34,38.44,131500.0,29.5116,29.55,29.4731,29.55,131500.0
2013-11-05 15:30:00,38.44,38.44,38.3,38.3,447600.0,29.55,29.55,29.4424,29.4424,447600.0
2013-11-06 09:30:00,36.4,37.12,35.9,36.25,2289100.0,27.9818,28.5353,27.5974,27.8665,2289100.0
2013-11-06 10:00:00,36.27,36.73,35.62,35.74,1975400.0,27.8818,28.2355,27.3822,27.4744,1975400.0
2013-11-06 10:30:00,35.73,35.78,34.42,34.65,1946700.0,27.4667,27.5052,26.4597,26.6365,1946700.0
2013-11-06 11:00:00,34.65,34.65,34.12,34.32,1497800.0,26.6365,26.6365,26.2291,26.3828,1497800.0
2013-11-06 11:30:00,34.34,34.34,33.77,33.78,860900.0,26.3982,26.3982,25.96,25.9677,860900.0
2013-11-06 12:00:00,33.78,34.0,33.58,33.73,778900.0,25.9677,26.1368,25.814,25.9293,778900.0
2013-11-06 12:30:00,33.73,33.83,33.51,33.76,718900.0,25.9293,26.0061,25.7601,25.9523,718900.0
2013-11-06 13:00:00,33.76,34.03,33.68,33.87,610300.0,25.9523,26.1599,25.8908,26.0369,610300.0
2013-11-06 13:30:00,33.88,33.94,33.56,33.61,547200.0,26.0446,26.0907,25.7986,25.837,547200.0
2013-11-06 14:00:00,33.61,33.62,33.08,33.49,1275400.0,25.837,25.8447,25.4296,25.7448,1275400.0
2013-11-06 14:30:00,33.49,33.72,33.1,33.16,1302000.0,25.7448,25.9216,25.445,25.4911,1302000.0
2013-11-06 15:00:00,33.16,33.27,32.91,33.21,1316900.0,25.4911,25.5757,25.2989,25.5295,1316900.0
2013-11-06 15:30:00,33.21,33.27,33.04,33.13,1660700.0,25.5295,25.5757,25.3988,25.468,1660700.0
2013-11-07 09:30:00,32.73,33.58,32.41,33.4,1493600.0,25.1605,25.814,24.9145,25.6756,1493600.0
2013-11-07 10:00:00,33.4,33.59,33.05,33.47,984700.0,25.6756,25.8216,25.4065,25.7294,984700.0
2013-11-07 10:30:00,33.47,33.75,33.36,33.48,638500.0,25.7294,25.9446,25.6448,25.7371,638500.0
2013-11-07 11:00:00,33.48,33.65,33.27,33.63,483700.0,25.7371,25.8678,25.5757,25.8524,483700.0
2013-11-07 11:30:00,33.62,33.74,33.53,33.56,420000.0,25.8447,25.937,25.7755,25.7986,420000.0
2013-11-07 12:00:00,33.56,33.57,33.4,33.48,259900.0,25.7986,25.8063,25.6756,25.7371,259900.0
2013-11-07 12:30:00,33.48,33.57,33.46,33.48,137000.0,25.7371,25.8063,25.7217,25.7371,137000.0
2013-11-07 13:00:00,33.47,33.49,33.38,33.42,191200.0,25.7294,25.7448,25.6602,25.691,191200.0
2013-11-07 13:30:00,33.41,33.48,33.38,33.38,207600.0,25.6833,25.7371,25.6602,25.6602,207600.0
2013-11-07 14:00:00,33.38,33.38,33.19,33.2,295000.0,25.6602,25.6602,25.5142,25.5218,295000.0
2013-11-07 14:30:00,33.2,33.37,33.14,33.31,270300.0,25.5218,25.6525,25.4757,25.6064,270300.0
2013-11-07 15:00:00,33.3,33.32,32.93,32.93,316200.0,25.5987,25.6141,25.3143,25.3143,316200.0
2013-11-07 15:30:00,32.92,33.0,32.83,33.0,852200.0,25.3066,25.3681,25.2374,25.3681,852200.0
2013-11-08 09:30:00,33.08,33.43,32.77,32.78,457600.0,25.4296,25.6986,25.1913,25.199,457600.0
2013-11-08 10:00:00,32.79,33.41,32.79,33.37,313800.0,25.2067,25.6833,25.2067,25.6525,313800.0
2013-11-08 10:30:00,33.39,33.59,33.34,33.57,338700.0,25.6679,25.8216,25.6295,25.8063,338700.0
2013-11-08 11:00:00,33.58,34.03,33.56,33.88,319900.0,25.814,26.1599,25.7986,26.0446,319900.0
2013-11-08 11:30:00,33.88,34.01,33.79,33.87,400000.0,26.0446,26.1445,25.9754,26.0369,400000.0
2013-11-08 12:00:00,33.87,34.18,33.87,34.11,195600.0,26.0369,26.2752,26.0369,26.2214,195600.0
2013-11-08 12:30:00,34.11,34.38,34.08,34.2,231800.0,26.2214,26.4289,26.1983,26.2906,231800.0
2013-11-08 13:00:00,34.19,34.23,34.07,34.09,210000.0,26.2829,26.3136,26.1906,26.206,210000.0
2013-11-08 13:30:00,34.09,34.21,33.9,34.04,198600.0,26.206,26.2983,26.06,26.1676,198600.0
2013-11-08 14:00:00,34.03,34.26,34.01,34.2,219800.0,26.1599,26.3367,26.1445,26.2906,219800.0
2013-11-08 14:30:00,34.21,34.29,34.12,34.25,266700.0,26.2983,26.3598,26.2291,26.329,266700.0
2013-11-08 15:00:00,34.25,34.34,34.19,34.3,357100.0,26.329,26.3982,26.2829,26.3674,357100.0
2013-11-08 15:30:00,34.29,34.45,34.24,34.37,783200.0,26.3598,26.4828,26.3213,26.4213,783200.0
2013-11-11 09:30:00,34.5,35.1,34.42,34.8,406100.0,26.5212,26.9824,26.4597,26.7518,406100.0
2013-11-11 10:00:00,34.8,34.86,34.45,34.5,269300.0,26.7518,26.7979,26.4828,26.5212,269300.0
2013-11-11 10:30:00,34.49,34.62,34.32,34.51,183700.0,26.5135,26.6134,26.3828,26.5289,183700.0
2013-11-11 11:00:00,34.5,34.73,34.42,34.61,127700.0,26.5212,26.698,26.4597,26.6058,127700.0
2013-11-11 11:30:00,34.62,34.72,34.49,34.56,230800.0,26.6134,26.6903,26.5135,26.5673,230800.0
2013-11-11 12:00:00,34.56,34.72,34.51,34.6,157900.0,26.5673,26.6903,26.5289,26.5981,157900.0
2013-11-11 12:30:00,34.6,34.6,34.36,34.36,97300.0,26.5981,26.5981,26.4136,26.4136,97300.0
2013-11-11 13:00:00,34.37,34.58,34.33,34.58,60100.0,26.4213,26.5827,26.3905,26.5827,60100.0
2013-11-11 13:30:00,34.57,34.62,34.47,34.51,66500.0,26.575,26.6134,26.4981,26.5289,66500.0
2013-11-11 14:00:00,34.5,34.63,34.35,34.62,232600.0,26.5212,26.6211,26.4059,26.6134,232600.0
2013-11-11 14:30:00,34.61,34.64,34.49,34.51,165500.0,26.6058,26.6288,26.5135,26.5289,165500.0
2013-11-11 15:00:00,34.52,34.52,34.42,34.44,96000.0,26.5366,26.5366,26.4597,26.4751,96000.0
2013-11-11 15:30:00,34.44,34.44,34.24,34.26,522100.0,26.4751,26.4751,26.3213,26.3367,522100.0
2013-11-12 09:30:00,34.31,34.75,34.15,34.66,278700.0,26.3751,26.7134,26.2521,26.6442,278700.0
2013-11-12 10:00:00,34.67,34.83,34.47,34.72,139600.0,26.6519,26.7749,26.4981,26.6903,139600.0
2013-11-12 10:30:00,34.74,34.8,34.5,34.67,159900.0,26.7057,26.7518,26.5212,26.6519,159900.0
2013-11-12 11:00:00,34.68,34.82,34.45,34.74,157500.0,26.6596,26.7672,26.4828,26.7057,157500.0
2013-11-12 11:30:00,34.74,34.77,34.42,34.48,144300.0,26.7057,26.7287,26.4597,26.5058,144300.0
2013-11-12 12:00:00,34.47,34.71,34.32,34.42,174800.0,26.4981,26.6826,26.3828,26.4597,174800.0
2013-11-12 12:30:00,34.41,34.44,34.19,34.2,140300.0,26.452,26.4751,26.2829,26.2906,140300.0
2013-11-12 13:00:00,34.2,34.25,34.08,34.18,144100.0,26.2906,26.329,26.1983,26.2752,144100.0
2013-11-12 13:30:00,34.18,34.23,34.12,34.16,107900.0,26.2752,26.3136,26.2291,26.2598,107900.0
2013-11-12 14:00:00,34.16,34.24,34.1,34.12,128900.0,26.2598,26.3213,26.2137,26.2291,128900.0
2013-11-12 14:30:00,34.11,34.3,34.06,34.25,137200.0,26.2214,26.3674,26.1829,26.329,137200.0
2013-11-12 15:00:00,34.25,34.34,34.21,34.25,237300.0,26.329,26.3982,26.2983,26.329,237300.0
2013-11-12 15:30:00,34.24,34.33,34.17,34.23,591800.0,26.3213,26.3905,26.2675,26.3136,591800.0
2013-11-13 09:30:00,34.0,35.08,33.95,34.76,365000.0,26.1368,26.9671,26.0984,26.7211,365000.0
2013-11-13 10:00:00,34.77,34.84,34.51,34.81,410200.0,26.7287,26.7826,26.5289,26.7595,410200.0
2013-11-13 10:30:00,34.8,34.98,34.68,34.86,218800.0,26.7518,26.8902,26.6596,26.7979,218800.0
2013-11-13 11:00:00,34.86,35.14,34.8,35.14,258800.0,26.7979,27.0132,26.7518,27.0132,258800.0
2013-11-13 11:30:00,35.14,35.24,34.89,35.02,373100.0,27.0132,27.0901,26.821,26.9209,373100.0
2013-11-13 12:00:00,35.02,35.2,35.0,35.17,208500.0,26.9209,27.0593,26.9056,27.0362,208500.0
2013-11-13 12:30:00,35.17,35.17,35.04,35.15,117300.0,27.0362,27.0362,26.9363,27.0209,117300.0
2013-11-13 13:00:00,35.15,35.28,35.04,35.2,143900.0,27.0209,27.1208,26.9363,27.0593,143900.0
2013-11-13 13:30:00,35.2,35.3,35.14,35.29,210700.0,27.0593,27.1362,27.0132,27.1285,210700.0
2013-11-13 14:00:00,35.29,35.45,35.21,35.44,174400.0,27.1285,27.2515,27.067,27.2438,174400.0
2013-11-13 14:30:00,35.44,35.52,35.16,35.23,220900.0,27.2438,27.3053,27.0286,27.0824,220900.0
2013-11-13 15:00:00,35.24,35.35,35.21,35.35,144800.0,27.0901,27.1746,27.067,27.1746,144800.0
2013-11-13 15:30:00,35.34,35.35,35.19,35.23,644800.0,27.1669,27.1746,27.0516,27.0824,644800.0
2013-11-14 09:30:00,35.23,35.45,34.9,35.08,328300.0,27.0824,27.2515,26.8287,26.9671,328300.0
2013-11-14 10:00:00,35.08,35.16,34.66,34.77,239400.0,26.9671,27.0286,26.6442,26.7287,239400.0
2013-11-14 10:30:00,34.76,34.85,34.66,34.75,132700.0,26.7211,26.7902,26.6442,26.7134,132700.0
2013-11-14 11:00:00,34.75,35.24,34.72,35.03,203800.0,26.7134,27.0901,26.6903,26.9286,203800.0
2013-11-14 11:30:00,35.05,35.09,34.88,34.99,172900.0,26.944,26.9747,26.8133,26.8979,172900.0
2013-11-14 12:00:00,34.97,34.99,34.8,34.8,114200.0,26.8825,26.8979,26.7518,26.7518,114200.0
2013-11-14 12:30:00,34.8,34.95,34.8,34.84,73000.0,26.7518,26.8671,26.7518,26.7826,73000.0
2013-11-14 13:00:00,34.83,35.06,34.8,35.04,114500.0,26.7749,26.9517,26.7518,26.9363,114500.0
2013-11-14 13:30:00,35.03,35.15,34.99,35.08,79600.0,26.9286,27.0209,26.8979,26.9671,79600.0
2013-11-14 14:00:00,35.08,35.11,35.01,35.09,69700.0,26.9671,26.9901,26.9132,26.9747,69700.0
2013-11-14 14:30:00,35.09,35.13,35.05,35.08,51300.0,26.9747,27.0055,26.944,26.9671,51300.0
2013-11-14 15:00:00,35.08,35.19,35.07,35.18,92700.0,26.9671,27.0516,26.9594,27.0439,92700.0
2013-11-14 15:30:00,35.18,35.21,35.13,35.14,300000.0,27.0439,27.067,27.0055,27.0132,300000.0
2013-11-15 09:30:00,35.08,35.14,34.49,34.59,422000.0,26.9671,27.0132,26.5135,26.5904,422000.0
2013-11-15 10:00:00,34.59,34.79,34.36,34.64,482200.0,26.5904,26.7441,26.4136,26.6288,482200.0
2013-11-15 10:30:00,34.63,34.67,34.5,34.6,135600.0,26.6211,26.6519,26.5212,26.5981,135600.0
2013-11-15 11:00:00,34.59,34.62,34.36,34.39,181300.0,26.5904,26.6134,26.4136,26.4366,181300.0
2013-11-15 11:30:00,34.39,34.4,34.16,34.27,245000.0,26.4366,26.4443,26.2598,26.3444,245000.0
2013-11-15 12:00:00,34.26,34.36,34.19,34.35,213000.0,26.3367,26.4136,26.2829,26.4059,213000.0
2013-11-15 12:30:00,34.35,34.36,34.25,34.26,101700.0,26.4059,26.4136,26.329,26.3367,101700.0
2013-11-15 13:00:00,34.26,34.3,34.18,34.27,106500.0,26.3367,26.3674,26.2752,26.3444,106500.0
2013-11-15 13:30:00,34.27,34.41,34.23,34.37,242100.0,26.3444,26.452,26.3136,26.4213,242100.0
2013-11-15 14:00:00,34.38,34.44,34.37,34.37,87700.0,26.4289,26.4751,26.4213,26.4213,87700.0
2013-11-15 14:30:00,34.38,34.5,34.37,34.42,65800.0,26.4289,26.5212,26.4213,26.4597,65800.0
2013-11-15 15:00:00,34.42,34.53,34.42,34.45,157800.0,26.4597,26.5443,26.4597,26.4828,157800.0
2013-11-15 15:30:00,34.45,34.67,34.45,34.59,829300.0,26.4828,26.6519,26.4828,26.5904,829300.0
2013-11-18 09:30:00,34.74,35.47,34.52,35.22,880400.0,26.7057,27.2669,26.5366,27.0747,880400.0
2013-11-18 10:00:00,35.22,36.15,35.2,35.78,869800.0,27.0747,27.7896,27.0593,27.5052,869800.0
2013-11-18 10:30:00,35.77,35.92,35.56,35.63,360900.0,27.4975,27.6128,27.336,27.3899,360900.0
2013-11-18 11:00:00,35.63,35.85,35.43,35.47,299100.0,27.3899,27.559,27.2361,27.2669,299100.0
2013-11-18 11:30:00,35.47,35.82,35.45,35.76,266300.0,27.2669,27.5359,27.2515,27.4898,266300.0
2013-11-18 12:00:00,35.76,35.78,35.42,35.51,145600.0,27.4898,27.5052,27.2284,27.2976,145600.0
2013-11-18 12:30:00,35.51,35.71,35.46,35.58,288000.0,27.2976,27.4514,27.2592,27.3514,288000.0
2013-11-18 13:00:00,35.58,35.59,35.47,35.51,146000.0,27.3514,27.3591,27.2669,27.2976,146000.0
2013-11-18 13:30:00,35.52,35.62,35.49,35.51,88900.0,27.3053,27.3822,27.2822,27.2976,88900.0
2013-11-18 14:00:00,35.5,35.51,35.41,35.44,121700.0,27.2899,27.2976,27.2207,27.2438,121700.0
2013-11-18 14:30:00,35.44,35.48,35.19,35.32,255400.0,27.2438,27.2745,27.0516,27.1515,255400.0
2013-11-18 15:00:00,35.32,35.32,34.87,34.87,276000.0,27.1515,27.1515,26.8056,26.8056,276000.0
2013-11-18 15:30:00,34.88,34.88,34.78,34.85,474000.0,26.8133,26.8133,26.7364,26.7902,474000.0
2013-11-19 09:30:00,34.75,34.95,34.52,34.74,216300.0,26.7134,26.8671,26.5366,26.7057,216300.0
2013-11-19 10:00:00,34.79,35.01,34.64,34.77,201800.0,26.7441,26.9132,26.6288,26.7287,201800.0
2013-11-19 10:30:00,34.77,35.12,34.74,35.01,117400.0,26.7287,26.9978,26.7057,26.9132,117400.0
2013-11-19 11:00:00,35.0,35.15,35.0,35.05,140600.0,26.9056,27.0209,26.9056,26.944,140600.0
2013-11-19 11:30:00,35.05,35.21,35.01,35.16,169500.0,26.944,27.067,26.9132,27.0286,169500.0
2013-11-19 12:00:00,35.18,35.26,35.0,35.0,141600.0,27.0439,27.1054,26.9056,26.9056,141600.0
2013-11-19 12:30:00,34.99,35.23,34.99,35.2,113200.0,26.8979,27.0824,26.8979,27.0593,113200.0
2013-11-19 13:00:00,35.2,35.21,35.01,35.02,175200.0,27.0593,27.067,26.9132,26.9209,175200.0
2013-11-19 13:30:00,35.03,35.24,34.97,35.17,153500.0,26.9286,27.0901,26.8825,27.0362,153500.0
2013-11-19 14:00:00,35.16,35.3,35.15,35.16,127400.0,27.0286,27.1362,27.0209,27.0286,127400.0
2013-11-19 14:30:00,35.16,35.43,35.16,35.4,170200.0,27.0286,27.2361,27.0286,27.213,170200.0
2013-11-19 15:00:00,35.4,35.42,35.29,35.33,209500.0,27.213,27.2284,27.1285,27.1592,209500.0
2013-11-19 15:30:00,35.34,35.36,35.13,35.17,367900.0,27.1669,27.1823,27.0055,27.0362,367900.0
2013-11-20 09:30:00,35.26,35.57,35.23,35.3,200400.0,27.1054,27.3437,27.0824,27.1362,200400.0
2013-11-20 10:00:00,35.3,35.5,35.25,35.5,240000.0,27.1362,27.2899,27.0977,27.2899,240000.0
2013-11-20 10:30:00,35.49,35.63,35.27,35.59,286300.0,27.2822,27.3899,27.1131,27.3591,286300.0
2013-11-20 11:00:00,35.59,35.72,35.49,35.66,170200.0,27.3591,27.459,27.2822,27.4129,170200.0
2013-11-20 11:30:00,35.67,35.85,35.52,35.55,224700.0,27.4206,27.559,27.3053,27.3284,224700.0
2013-11-20 12:00:00,35.55,35.66,35.51,35.55,72800.0,27.3284,27.4129,27.2976,27.3284,72800.0
2013-11-20 12:30:00,35.54,35.59,35.46,35.46,98800.0,27.3207,27.3591,27.2592,27.2592,98800.0
2013-11-20 13:00:00,35.45,35.6,35.44,35.58,114600.0,27.2515,27.3668,27.2438,27.3514,114600.0
2013-11-20 13:30:00,35.58,35.64,35.37,35.38,110600.0,27.3514,27.3975,27.19,27.1977,110600.0
2013-11-20 14:00:00,35.38,35.58,35.22,35.55,147400.0,27.1977,27.3514,27.0747,27.3284,147400.0
2013-11-20 14:30:00,35.55,35.55,35.2,35.23,193300.0,27.3284,27.3284,27.0593,27.0824,193300.0
2013-11-20 15:00:00,35.23,35.24,35.04,35.11,262700.0,27.0824,27.0901,26.9363,26.9901,262700.0
2013-11-20 15:30:00,35.1,35.15,34.98,35.0,815700.0,26.9824,27.0209,26.8902,26.9056,815700.0
2013-11-21 09:30:00,34.23,36.1,34.0,35.5,1075200.0,26.3136,27.7512,26.1368,27.2899,1075200.0
2013-11-21 10:00:00,35.51,35.73,35.18,35.4,492600.0,27.2976,27.4667,27.0439,27.213,492600.0
2013-11-21 10:30:00,35.39,35.69,35.39,35.66,265600.0,27.2054,27.436,27.2054,27.4129,265600.0
2013-11-21 11:00:00,35.64,35.72,35.25,35.33,321600.0,27.3975,27.459,27.0977,27.1592,321600.0
2013-11-21 11:30:00,35.31,35.38,34.79,34.8,317900.0,27.1439,27.1977,26.7441,26.7518,317900.0
2013-11-21 12:00:00,34.8,35.14,34.6,34.93,196200.0,26.7518,27.0132,26.5981,26.8517,196200.0
2013-11-21 12:30:00,34.93,35.23,34.92,35.15,152300.0,26.8517,27.0824,26.8441,27.0209,152300.0
2013-11-21 13:00:00,35.17,35.37,35.15,35.32,80700.0,27.0362,27.19,27.0209,27.1515,80700.0
2013-11-21 13:30:00,35.32,35.49,35.28,35.29,116000.0,27.1515,27.2822,27.1208,27.1285,116000.0
2013-11-21 14:00:00,35.29,35.36,35.12,35.17,213100.0,27.1285,27.1823,26.9978,27.0362,213100.0
2013-11-21 14:30:00,35.19,35.2,34.93,35.03,221800.0,27.0516,27.0593,26.8517,26.9286,221800.0
2013-11-21 15:00:00,35.03,35.07,34.92,35.03,228700.0,26.9286,26.9594,26.8441,26.9286,228700.0
2013-11-21 15:30:00,35.03,35.04,34.91,34.99,566400.0,26.9286,26.9363,26.8364,26.8979,566400.0
2013-11-22 09:30:00,34.68,34.68,33.54,33.75,1012400.0,26.6596,26.6596,25.7832,25.9446,1012400.0
2013-11-22 10:00:00,33.75,33.82,33.59,33.64,508900.0,25.9446,25.9985,25.8216,25.8601,508900.0
2013-11-22 10:30:00,33.64,33.81,33.4,33.76,640300.0,25.8601,25.9908,25.6756,25.9523,640300.0
2013-11-22 11:00:00,33.76,33.82,33.45,33.48,354300.0,25.9523,25.9985,25.714,25.7371,354300.0
2013-11-22 11:30:00,33.47,33.62,33.3,33.6,347000.0,25.7294,25.8447,25.5987,25.8293,347000.0
2013-11-22 12:00:00,33.6,33.61,33.34,33.44,248100.0,25.8293,25.837,25.6295,25.7063,248100.0
2013-11-22 12:30:00,33.43,33.57,33.4,33.57,132800.0,25.6986,25.8063,25.6756,25.8063,132800.0
2013-11-22 13:00:00,33.57,33.75,33.53,33.74,170700.0,25.8063,25.9446,25.7755,25.937,170700.0
2013-11-22 13:30:00,33.74,33.97,33.74,33.83,358500.0,25.937,26.1138,25.937,26.0061,358500.0
2013-11-22 14:00:00,33.82,33.93,33.8,33.87,161000.0,25.9985,26.083,25.9831,26.0369,161000.0
2013-11-22 14:30:00,33.87,33.91,33.8,33.87,164000.0,26.0369,26.0676,25.9831,26.0369,164000.0
2013-11-22 15:00:00,33.86,34.16,33.85,34.05,304700.0,26.0292,26.2598,26.0215,26.1753,304700.0
2013-11-22 15:30:00,34.05,34.24,34.05,34.14,556200.0,26.1753,26.3213,26.1753,26.2444,556200.0
2013-11-25 09:30:00,34.25,34.33,33.71,33.76,245500.0,26.329,26.3905,25.9139,25.9523,245500.0
2013-11-25 10:00:00,33.75,34.05,33.73,33.96,209100.0,25.9446,26.1753,25.9293,26.1061,209100.0
2013-11-25 10:30:00,33.95,34.15,33.91,33.97,233400.0,26.0984,26.2521,26.0676,26.1138,233400.0
2013-11-25 11:00:00,33.98,34.0,33.82,33.95,136100.0,26.1215,26.1368,25.9985,26.0984,136100.0
2013-11-25 11:30:00,33.96,34.09,33.96,34.07,89900.0,26.1061,26.206,26.1061,26.1906,89900.0
2013-11-25 12:00:00,34.06,34.16,34.05,34.07,96200.0,26.1829,26.2598,26.1753,26.1906,96200.0
2013-11-25 12:30:00,34.06,34.08,34.0,34.03,58500.0,26.1829,26.1983,26.1368,26.1599,58500.0
2013-11-25 13:00:00,34.02,34.08,33.93,34.08,82900.0,26.1522,26.1983,26.083,26.1983,82900.0
2013-11-25 13:30:00,34.08,34.27,34.03,34.24,94200.0,26.1983,26.3444,26.1599,26.3213,94200.0
2013-11-25 14:00:00,34.23,34.37,34.23,34.35,104200.0,26.3136,26.4213,26.3136,26.4059,104200.0
2013-11-25 14:30:00,34.35,34.35,34.16,34.19,82100.0,26.4059,26.4059,26.2598,26.2829,82100.0
2013-11-25 15:00:00,34.18,34.18,34.03,34.13,206900.0,26.2752,26.2752,26.1599,26.2368,206900.0
2013-11-25 15:30:00,34.12,34.13,34.02,34.07,289600.0,26.2291,26.2368,26.1522,26.1906,289600.0
2013-11-26 09:30:00,34.23,34.6,34.23,34.33,297000.0,26.3136,26.5981,26.3136,26.3905,297000.0
2013-11-26 10:00:00,34.33,34.46,34.3,34.33,154800.0,26.3905,26.4904,26.3674,26.3905,154800.0
2013-11-26 10:30:00,34.32,34.32,34.13,34.15,108400.0,26.3828,26.3828,26.2368,26.2521,108400.0
2013-11-26 11:00:00,34.15,34.15,33.95,34.0,250300.0,26.2521,26.2521,26.0984,26.1368,250300.0
2013-11-26 11:30:00,34.0,34.05,33.96,33.99,127400.0,26.1368,26.1753,26.1061,26.1291,127400.0
2013-11-26 12:00:00,33.99,34.05,33.96,34.01,101900.0,26.1291,26.1753,26.1061,26.1445,101900.0
2013-11-26 12:30:00,34.0,34.09,33.95,33.96,142500.0,26.1368,26.206,26.0984,26.1061,142500.0
2013-11-26 13:00:00,33.97,33.97,33.82,33.86,143900.0,26.1138,26.1138,25.9985,26.0292,143900.0
2013-11-26 13:30:00,33.86,33.91,33.81,33.91,132200.0,26.0292,26.0676,25.9908,26.0676,132200.0
2013-11-26 14:00:00,33.91,33.94,33.8,33.84,146100.0,26.0676,26.0907,25.9831,26.0138,146100.0
2013-11-26 14:30:00,33.85,33.95,33.84,33.94,107000.0,26.0215,26.0984,26.0138,26.0907,107000.0
2013-11-26 15:00:00,33.93,34.03,33.91,34.0,147600.0,26.083,26.1599,26.0676,26.1368,147600.0
2013-11-26 15:30:00,34.0,34.03,33.82,33.83,465400.0,26.1368,26.1599,25.9985,26.0061,465400.0
2013-11-27 09:30:00,34.0,34.27,33.8,34.08,400700.0,26.2889,26.4977,26.1343,26.3508,400700.0
2013-11-27 10:00:00,34.08,34.11,33.96,34.09,117800.0,26.3508,26.374,26.258,26.3585,117800.0
2013-11-27 10:30:00,34.07,34.34,34.07,34.13,186600.0,26.343,26.5518,26.343,26.3894,186600.0
2013-11-27 11:00:00,34.14,34.63,34.13,34.62,208300.0,26.3972,26.776,26.3894,26.7683,208300.0
2013-11-27 11:30:00,34.62,34.67,34.44,34.51,153300.0,26.7683,26.807,26.6291,26.6833,153300.0
2013-11-27 12:00:00,34.51,34.51,34.37,34.48,161400.0,26.6833,26.6833,26.575,26.6601,161400.0
2013-11-27 12:30:00,34.49,34.5,34.39,34.41,98000.0,26.6678,26.6755,26.5905,26.6059,98000.0
2013-11-27 13:00:00,34.41,34.43,34.33,34.34,102400.0,26.6059,26.6214,26.5441,26.5518,102400.0
2013-11-27 13:30:00,34.34,34.39,34.27,34.27,102000.0,26.5518,26.5905,26.4977,26.4977,102000.0
2013-11-27 14:00:00,34.28,34.4,34.21,34.23,175900.0,26.5054,26.5982,26.4513,26.4668,175900.0
2013-11-27 14:30:00,34.23,34.37,34.23,34.34,162800.0,26.4668,26.575,26.4668,26.5518,162800.0
2013-11-27 15:00:00,34.33,34.42,34.3,34.37,133500.0,26.5441,26.6137,26.5209,26.575,133500.0
2013-11-27 15:30:00,34.37,34.43,34.36,34.38,405900.0,26.575,26.6214,26.5673,26.5827,405900.0
2013-11-29 09:30:00,34.57,34.59,34.0,34.08,266900.0,26.7296,26.7451,26.2889,26.3508,266900.0
2013-11-29 10:00:00,34.06,34.21,33.86,33.97,254100.0,26.3353,26.4513,26.1807,26.2657,254100.0
2013-11-29 10:30:00,33.96,34.02,33.86,34.02,146300.0,26.258,26.3044,26.1807,26.3044,146300.0
2013-11-29 11:00:00,34.02,34.35,34.0,34.22,152400.0,26.3044,26.5595,26.2889,26.459,152400.0
2013-11-29 11:30:00,34.22,34.43,34.2,34.34,125100.0,26.459,26.6214,26.4436,26.5518,125100.0
2013-11-29 12:00:00,34.35,34.43,34.34,34.41,106200.0,26.5595,26.6214,26.5518,26.6059,106200.0
2013-11-29 12:30:00,34.42,34.48,34.12,34.27,280100.0,26.6137,26.6601,26.3817,26.4977,280100.0
2013-12-02 09:30:00,34.28,34.34,33.8,33.86,230800.0,26.5054,26.5518,26.1343,26.1807,230800.0
2013-12-02 10:00:00,33.86,34.11,33.81,34.05,245000.0,26.1807,26.374,26.142,26.3276,245000.0
2013-12-02 10:30:00,34.05,34.19,34.02,34.09,133000.0,26.3276,26.4358,26.3044,26.3585,133000.0
2013-12-02 11:00:00,34.1,34.22,34.1,34.18,148700.0,26.3662,26.459,26.3662,26.4281,148700.0
2013-12-02 11:30:00,34.17,34.22,34.11,34.2,104400.0,26.4204,26.459,26.374,26.4436,104400.0
2013-12-02 12:00:00,34.21,34.21,33.97,34.0,214900.0,26.4513,26.4513,26.2657,26.2889,214900.0
2013-12-02 12:30:00,34.0,34.0,33.82,33.97,228800.0,26.2889,26.2889,26.1497,26.2657,228800.0
2013-12-02 13:00:00,33.95,34.01,33.87,33.95,80700.0,26.2503,26.2966,26.1884,26.2503,80700.0
2013-12-02 13:30:00,33.95,34.01,33.86,33.98,106500.0,26.2503,26.2966,26.1807,26.2735,106500.0
2013-12-02 14:00:00,33.97,34.02,33.97,34.0,79900.0,26.2657,26.3044,26.2657,26.2889,79900.0
2013-12-02 14:30:00,33.99,34.1,33.99,34.06,105400.0,26.2812,26.3662,26.2812,26.3353,105400.0
2013-12-02 15:00:00,34.06,34.11,34.01,34.02,134300.0,26.3353,26.374,26.2966,26.3044,134300.0
2013-12-02 15:30:00,34.02,34.02,33.96,34.0,605600.0,26.3044,26.3044,26.258,26.2889,605600.0
2013-12-03 09:30:00,34.84,35.46,34.79,35.23,795900.0,26.9384,27.4178,26.8997,27.24,795900.0
2013-12-03 10:00:00,35.23,36.08,35.21,36.01,739900.0,27.24,27.8972,27.2245,27.8431,739900.0
2013-12-03 10:30:00,36.02,36.5,35.87,35.94,996100.0,27.8508,28.2219,27.7348,27.7889,996100.0
2013-12-03 11:00:00,35.94,36.31,35.89,36.27,580700.0,27.7889,28.075,27.7503,28.0441,580700.0
2013-12-03 11:30:00,36.27,36.4,36.07,36.34,503800.0,28.0441,28.1446,27.8894,28.0982,503800.0
2013-12-03 12:00:00,36.32,36.32,35.9,35.95,344700.0,28.0827,28.0827,27.758,27.7967,344700.0
2013-12-03 12:30:00,35.96,36.07,35.87,35.97,231700.0,27.8044,27.8894,27.7348,27.8121,231700.0
2013-12-03 13:00:00,35.98,36.18,35.89,35.99,234400.0,27.8199,27.9745,27.7503,27.8276,234400.0
2013-12-03 13:30:00,36.0,36.01,35.83,35.92,201200.0,27.8353,27.8431,27.7039,27.7735,201200.0
2013-12-03 14:00:00,35.92,36.01,35.8,35.8,232500.0,27.7735,27.8431,27.6807,27.6807,232500.0
2013-12-03 14:30:00,35.8,35.84,35.65,35.78,327400.0,27.6807,27.7116,27.5647,27.6652,327400.0
2013-12-03 15:00:00,35.77,35.9,35.7,35.9,286200.0,27.6575,27.758,27.6034,27.758,286200.0
2013-12-03 15:30:00,35.91,36.02,35.81,35.99,895200.0,27.7657,27.8508,27.6884,27.8276,895200.0
2013-12-04 09:30:00,35.81,35.81,35.2,35.21,402800.0,27.6884,27.6884,27.2168,27.2245,402800.0
2013-12-04 10:00:00,35.2,35.76,35.19,35.34,271300.0,27.2168,27.6498,27.209,27.325,271300.0
2013-12-04 10:30:00,35.33,35.54,35.23,35.54,285500.0,27.3173,27.4797,27.24,27.4797,285500.0
2013-12-04 11:00:00,35.53,35.74,35.45,35.7,161300.0,27.4719,27.6343,27.4101,27.6034,161300.0
2013-12-04 11:30:00,35.69,36.0,35.67,35.75,185700.0,27.5956,27.8353,27.5802,27.642,185700.0
2013-12-04 12:00:00,35.76,35.81,35.66,35.81,125300.0,27.6498,27.6884,27.5724,27.6884,125300.0
2013-12-04 12:30:00,35.8,36.06,35.77,35.8,211200.0,27.6807,27.8817,27.6575,27.6807,211200.0
2013-12-04 13:00:00,35.8,35.9,35.71,35.71,199000.0,27.6807,27.758,27.6111,27.6111,199000.0
2013-12-04 13:30:00,35.71,35.75,35.6,35.66,177800.0,27.6111,27.642,27.526,27.5724,177800.0
2013-12-04 14:00:00,35.65,35.86,35.65,35.8,163000.0,27.5647,27.7271,27.5647,27.6807,163000.0
2013-12-04 14:30:00,35.79,35.9,35.78,35.82,183600.0,27.673,27.758,27.6652,27.6961,183600.0
2013-12-04 15:00:00,35.82,35.83,35.68,35.75,188100.0,27.6961,27.7039,27.5879,27.642,188100.0
2013-12-04 15:30:00,35.75,35.84,35.7,35.71,446000.0,27.642,27.7116,27.6034,27.6111,446000.0
2013-12-05 09:30:00,35.78,35.93,35.36,35.86,214700.0,27.6652,27.7812,27.3405,27.7271,214700.0
2013-12-05 10:00:00,35.83,35.86,35.41,35.46,223900.0,27.7039,27.7271,27.3791,27.4178,223900.0
2013-12-05 10:30:00,35.45,35.58,35.38,35.52,116400.0,27.4101,27.5106,27.3559,27.4642,116400.0
2013-12-05 11:00:00,35.52,35.76,35.45,35.58,124400.0,27.4642,27.6498,27.4101,27.5106,124400.0
2013-12-05 11:30:00,35.58,35.6,35.4,35.56,85700.0,27.5106,27.526,27.3714,27.4951,85700.0
2013-12-05 12:00:00,35.55,35.61,35.46,35.5,70500.0,27.4874,27.5338,27.4178,27.4487,70500.0
2013-12-05 12:30:00,35.51,35.66,35.46,35.6,100200.0,27.4565,27.5724,27.4178,27.526,100200.0
2013-12-05 13:00:00,35.61,35.61,35.5,35.55,85700.0,27.5338,27.5338,27.4487,27.4874,85700.0
2013-12-05 13:30:00,35.55,35.6,35.54,35.59,71600.0,27.4874,27.526,27.4797,27.5183,71600.0
2013-12-05 14:00:00,35.59,35.68,35.49,35.55,88500.0,27.5183,27.5879,27.441,27.4874,88500.0
2013-12-05 14:30:00,35.55,35.68,35.44,35.47,97800.0,27.4874,27.5879,27.4023,27.4255,97800.0
2013-12-05 15:00:00,35.46,35.54,35.44,35.45,132900.0,27.4178,27.4797,27.4023,27.4101,132900.0
2013-12-05 15:30:00,35.45,35.51,35.36,35.38,387300.0,27.4101,27.4565,27.3405,27.3559,387300.0
2013-12-06 09:30:00,35.7,35.7,34.89,34.93,222200.0,27.6034,27.6034,26.9771,27.008,222200.0
2013-12-06 10:00:00,34.92,35.24,34.71,34.87,343100.0,27.0003,27.2477,26.8379,26.9616,343100.0
2013-12-06 10:30:00,34.87,35.0,34.7,34.99,170700.0,26.9616,27.0621,26.8302,27.0544,170700.0
2013-12-06 11:00:00,34.98,35.17,34.98,34.98,150700.0,27.0467,27.1936,27.0467,27.0467,150700.0
2013-12-06 11:30:00,34.99,35.08,34.95,34.99,64800.0,27.0544,27.124,27.0235,27.0544,64800.0
2013-12-06 12:00:00,34.99,35.1,34.98,35.06,100600.0,27.0544,27.1394,27.0467,27.1085,100600.0
2013-12-06 12:30:00,35.06,35.26,35.01,35.22,85000.0,27.1085,27.2632,27.0699,27.2322,85000.0
2013-12-06 13:00:00,35.21,35.21,34.98,35.0,89800.0,27.2245,27.2245,27.0467,27.0621,89800.0
2013-12-06 13:30:00,35.0,35.01,34.86,34.89,105900.0,27.0621,27.0699,26.9539,26.9771,105900.0
2013-12-06 14:00:00,34.88,34.95,34.78,34.81,101800.0,26.9693,27.0235,26.892,26.9152,101800.0
2013-12-06 14:30:00,34.81,35.0,34.7,34.74,122500.0,26.9152,27.0621,26.8302,26.8611,122500.0
2013-12-06 15:00:00,34.74,34.78,34.72,34.72,134300.0,26.8611,26.892,26.8456,26.8456,134300.0
2013-12-06 15:30:00,34.72,35.0,34.7,34.87,403400.0,26.8456,27.0621,26.8302,26.9616,403400.0
2013-12-09 09:30:00,34.14,34.29,33.81,34.21,649600.0,26.3972,26.5131,26.142,26.4513,649600.0
2013-12-09 10:00:00,34.21,34.27,33.62,33.65,629400.0,26.4513,26.4977,25.9951,26.0183,629400.0
2013-12-09 10:30:00,33.65,33.83,33.4,33.46,497900.0,26.0183,26.1575,25.825,25.8714,497900.0
2013-12-09 11:00:00,33.46,33.54,33.35,33.47,366000.0,25.8714,25.9332,25.7863,25.8791,366000.0
2013-12-09 11:30:00,33.47,33.75,33.39,33.75,234300.0,25.8791,26.0956,25.8173,26.0956,234300.0
2013-12-09 12:00:00,33.74,34.02,33.7,33.83,291700.0,26.0879,26.3044,26.057,26.1575,291700.0
2013-12-09 12:30:00,33.84,34.16,33.8,34.06,192800.0,26.1652,26.4126,26.1343,26.3353,192800.0
2013-12-09 13:00:00,34.06,34.07,33.9,33.99,181200.0,26.3353,26.343,26.2116,26.2812,181200.0
2013-12-09 13:30:00,33.98,34.11,33.95,33.98,190500.0,26.2735,26.374,26.2503,26.2735,190500.0
2013-12-09 14:00:00,33.99,34.0,33.84,33.98,209000.0,26.2812,26.2889,26.1652,26.2735,209000.0
2013-12-09 14:30:00,33.98,34.1,33.95,33.97,195600.0,26.2735,26.3662,26.2503,26.2657,195600.0
2013-12-09 15:00:00,33.97,34.1,33.94,34.0,306500.0,26.2657,26.3662,26.2425,26.2889,306500.0
2013-12-09 15:30:00,34.0,34.11,33.94,34.11,608800.0,26.2889,26.374,26.2425,26.374,608800.0
2013-12-10 09:30:00,34.05,34.38,33.86,33.94,241500.0,26.3276,26.5827,26.1807,26.2425,241500.0
2013-12-10 10:00:00,33.95,34.11,33.82,34.01,153400.0,26.2503,26.374,26.1497,26.2966,153400.0
2013-12-10 10:30:00,34.02,34.2,34.0,34.0,121800.0,26.3044,26.4436,26.2889,26.2889,121800.0
2013-12-10 11:00:00,34.0,34.04,33.86,33.87,123900.0,26.2889,26.3198,26.1807,26.1884,123900.0
2013-12-10 11:30:00,33.87,33.88,33.76,33.77,103500.0,26.1884,26.1961,26.1033,26.1111,103500.0
2013-12-10 12:00:00,33.76,33.97,33.75,33.91,73100.0,26.1033,26.2657,26.0956,26.2193,73100.0
2013-12-10 12:30:00,33.92,33.98,33.86,33.91,73500.0,26.2271,26.2735,26.1807,26.2193,73500.0
2013-12-10 13:00:00,33.9,33.98,33.81,33.88,81800.0,26.2116,26.2735,26.142,26.1961,81800.0
2013-12-10 13:30:00,33.87,33.95,33.8,33.86,134800.0,26.1884,26.2503,26.1343,26.1807,134800.0
2013-12-10 14:00:00,33.84,33.85,33.74,33.78,74100.0,26.1652,26.1729,26.0879,26.1188,74100.0
2013-12-10 14:30:00,33.78,33.78,33.64,33.65,129600.0,26.1188,26.1188,26.0106,26.0183,129600.0
2013-12-10 15:00:00,33.65,33.69,33.56,33.58,209700.0,26.0183,26.0492,25.9487,25.9642,209700.0
2013-12-10 15:30:00,33.58,33.67,33.56,33.59,394900.0,25.9642,26.0338,25.9487,25.9719,394900.0
2013-12-11 09:30:00,33.75,33.92,33.6,33.76,185500.0,26.0956,26.2271,25.9796,26.1033,185500.0
2013-12-11 10:00:00,33.74,33.84,33.74,33.74,164700.0,26.0879,26.1652,26.0879,26.0879,164700.0
2013-12-11 10:30:00,33.74,33.8,33.54,33.61,238600.0,26.0879,26.1343,25.9332,25.9874,238600.0
2013-12-11 11:00:00,33.61,33.62,33.33,33.45,112100.0,25.9874,25.9951,25.7709,25.8637,112100.0
2013-12-11 11:30:00,33.45,33.47,33.32,33.37,97800.0,25.8637,25.8791,25.7631,25.8018,97800.0
2013-12-11 12:00:00,33.36,33.51,33.31,33.51,211000.0,25.7941,25.91,25.7554,25.91,211000.0
2013-12-11 12:30:00,33.5,33.64,33.47,33.51,124500.0,25.9023,26.0106,25.8791,25.91,124500.0
2013-12-11 13:00:00,33.53,33.65,33.53,33.54,86000.0,25.9255,26.0183,25.9255,25.9332,86000.0
2013-12-11 13:30:00,33.53,33.67,33.52,33.62,66500.0,25.9255,26.0338,25.9178,25.9951,66500.0
2013-12-11 14:00:00,33.63,33.63,33.41,33.46,70000.0,26.0028,26.0028,25.8327,25.8714,70000.0
2013-12-11 14:30:00,33.46,33.46,33.31,33.36,80500.0,25.8714,25.8714,25.7554,25.7941,80500.0
2013-12-11 15:00:00,33.35,33.41,33.3,33.31,107700.0,25.7863,25.8327,25.7477,25.7554,107700.0
2013-12-11 15:30:00,33.3,33.36,33.24,33.26,462500.0,25.7477,25.7941,25.7013,25.7167,462500.0
2013-12-12 09:30:00,33.17,33.23,32.71,33.18,377600.0,25.6472,25.6936,25.2915,25.6549,377600.0
2013-12-12 10:00:00,33.16,33.4,33.12,33.26,234200.0,25.6394,25.825,25.6085,25.7167,234200.0
2013-12-12 10:30:00,33.26,33.28,33.14,33.21,93200.0,25.7167,25.7322,25.624,25.6781,93200.0
2013-12-12 11:00:00,33.2,33.2,32.97,32.99,168600.0,25.6704,25.6704,25.4925,25.508,168600.0
2013-12-12 11:30:00,33.01,33.01,32.93,32.96,144800.0,25.5234,25.5234,25.4616,25.4848,144800.0
2013-12-12 12:00:00,32.97,32.99,32.83,32.83,195500.0,25.4925,25.508,25.3843,25.3843,195500.0
2013-12-12 12:30:00,32.84,32.84,32.63,32.63,258800.0,25.392,25.392,25.2296,25.2296,258800.0
2013-12-12 13:00:00,32.64,32.65,32.48,32.54,362700.0,25.2374,25.2451,25.1136,25.16,362700.0
2013-12-12 13:30:00,32.55,32.65,32.47,32.63,251500.0,25.1678,25.2451,25.1059,25.2296,251500.0
2013-12-12 14:00:00,32.64,32.69,32.63,32.65,263600.0,25.2374,25.276,25.2296,25.2451,263600.0
2013-12-12 14:30:00,32.65,32.77,32.65,32.71,184200.0,25.2451,25.3379,25.2451,25.2915,184200.0
2013-12-12 15:00:00,32.72,32.74,32.5,32.51,393600.0,25.2992,25.3147,25.1291,25.1368,393600.0
2013-12-12 15:30:00,32.51,32.65,32.51,32.54,930800.0,25.1368,25.2451,25.1368,25.16,930800.0
2013-12-13 09:30:00,32.6,32.81,32.2,32.26,387900.0,25.2064,25.3688,24.8972,24.9435,387900.0
2013-12-13 10:00:00,32.28,32.32,32.05,32.14,295700.0,24.959,24.9899,24.7812,24.8508,295700.0
2013-12-13 10:30:00,32.13,32.22,32.09,32.14,187100.0,24.843,24.9126,24.8121,24.8508,187100.0
2013-12-13 11:00:00,32.15,32.47,32.15,32.43,308600.0,24.8585,25.1059,24.8585,25.075,308600.0
2013-12-13 11:30:00,32.43,32.48,32.34,32.38,178500.0,25.075,25.1136,25.0054,25.0363,178500.0
2013-12-13 12:00:00,32.38,32.4,32.23,32.26,135300.0,25.0363,25.0518,24.9203,24.9435,135300.0
2013-12-13 12:30:00,32.27,32.28,32.04,32.14,203600.0,24.9513,24.959,24.7734,24.8508,203600.0
2013-12-13 13:00:00,32.15,32.19,31.95,31.99,299000.0,24.8585,24.8894,24.7038,24.7348,299000.0
2013-12-13 13:30:00,31.99,32.06,31.88,31.96,253000.0,24.7348,24.7889,24.6497,24.7116,253000.0
2013-12-13 14:00:00,31.97,32.02,31.85,31.86,266900.0,24.7193,24.758,24.6265,24.6343,266900.0
2013-12-13 14:30:00,31.85,32.05,31.85,32.02,236200.0,24.6265,24.7812,24.6265,24.758,236200.0
2013-12-13 15:00:00,32.02,32.02,31.9,31.95,248800.0,24.758,24.758,24.6652,24.7038,248800.0
2013-12-13 15:30:00,31.95,31.98,31.8,31.93,802100.0,24.7038,24.727,24.5879,24.6884,802100.0
2013-12-16 09:30:00,32.07,32.24,31.93,31.93,294100.0,24.7966,24.9281,24.6884,24.6884,294100.0
2013-12-16 10:00:00,31.97,32.03,31.74,31.8,418000.0,24.7193,24.7657,24.5415,24.5879,418000.0
2013-12-16 10:30:00,31.82,31.86,31.69,31.79,249600.0,24.6033,24.6343,24.5028,24.5801,249600.0
2013-12-16 11:00:00,31.79,31.95,31.77,31.92,229200.0,24.5801,24.7038,24.5647,24.6807,229200.0
2013-12-16 11:30:00,31.92,32.09,31.88,32.09,151300.0,24.6807,24.8121,24.6497,24.8121,151300.0
2013-12-16 12:00:00,32.09,32.12,31.94,32.05,196000.0,24.8121,24.8353,24.6961,24.7812,196000.0
2013-12-16 12:30:00,32.05,32.05,31.86,31.9,108200.0,24.7812,24.7812,24.6343,24.6652,108200.0
2013-12-16 13:00:00,31.9,32.02,31.9,32.01,110600.0,24.6652,24.758,24.6652,24.7502,110600.0
2013-12-16 13:30:00,32.02,32.02,31.86,31.9,110200.0,24.758,24.758,24.6343,24.6652,110200.0
2013-12-16 14:00:00,31.91,31.94,31.86,31.87,108900.0,24.6729,24.6961,24.6343,24.642,108900.0
2013-12-16 14:30:00,31.87,31.87,31.76,31.79,151000.0,24.642,24.642,24.5569,24.5801,151000.0
2013-12-16 15:00:00,31.78,31.87,31.75,31.85,244900.0,24.5724,24.642,24.5492,24.6265,244900.0
2013-12-16 15:30:00,31.85,31.94,31.8,31.9,605700.0,24.6265,24.6961,24.5879,24.6652,605700.0
2013-12-17 09:30:00,31.88,32.11,31.76,31.95,232700.0,24.6497,24.8276,24.5569,24.7038,232700.0
2013-12-17 10:00:00,31.92,32.02,31.79,31.79,179900.0,24.6807,24.758,24.5801,24.5801,179900.0
2013-12-17 10:30:00,31.78,31.85,31.67,31.7,280200.0,24.5724,24.6265,24.4874,24.5105,280200.0
2013-12-17 11:00:00,31.7,31.74,31.63,31.64,103100.0,24.5105,24.5415,24.4564,24.4642,103100.0
2013-12-17 11:30:00,31.65,31.8,31.61,31.69,149400.0,24.4719,24.5879,24.441,24.5028,149400.0
2013-12-17 12:00:00,31.69,31.7,31.55,31.63,156300.0,24.5028,24.5105,24.3946,24.4564,156300.0
2013-12-17 12:30:00,31.64,31.65,31.58,31.59,88200.0,24.4642,24.4719,24.4178,24.4255,88200.0
2013-12-17 13:00:00,31.59,31.66,31.59,31.64,73500.0,24.4255,24.4796,24.4255,24.4642,73500.0
2013-12-17 13:30:00,31.64,31.65,31.51,31.6,170000.0,24.4642,24.4719,24.3636,24.4332,170000.0
2013-12-17 14:00:00,31.61,31.67,31.58,31.67,155600.0,24.441,24.4874,24.4178,24.4874,155600.0
2013-12-17 14:30:00,31.67,31.7,31.63,31.69,133600.0,24.4874,24.5105,24.4564,24.5028,133600.0
2013-12-17 15:00:00,31.69,31.74,31.66,31.68,196700.0,24.5028,24.5415,24.4796,24.4951,196700.0
2013-12-17 15:30:00,31.68,31.74,31.61,31.72,585200.0,24.4951,24.5415,24.441,24.526,585200.0
2013-12-18 09:30:00,31.83,31.86,31.36,31.39,334700.0,24.6111,24.6343,24.2477,24.2709,334700.0
2013-12-18 10:00:00,31.4,31.53,31.36,31.38,114100.0,24.2786,24.3791,24.2477,24.2631,114100.0
2013-12-18 10:30:00,31.38,31.38,31.2,31.33,245600.0,24.2631,24.2631,24.1239,24.2245,245600.0
2013-12-18 11:00:00,31.32,31.48,31.29,31.33,219700.0,24.2167,24.3404,24.1935,24.2245,219700.0
2013-12-18 11:30:00,31.34,31.4,31.14,31.18,243300.0,24.2322,24.2786,24.0776,24.1085,243300.0
2013-12-18 12:00:00,31.17,31.33,31.14,31.33,143300.0,24.1008,24.2245,24.0776,24.2245,143300.0
2013-12-18 12:30:00,31.32,31.43,31.29,31.37,116300.0,24.2167,24.3018,24.1935,24.2554,116300.0
2013-12-18 13:00:00,31.38,31.4,31.24,31.36,138300.0,24.2631,24.2786,24.1549,24.2477,138300.0
2013-12-18 13:30:00,31.36,31.43,31.32,31.37,128600.0,24.2477,24.3018,24.2167,24.2554,128600.0
2013-12-18 14:00:00,31.35,31.73,31.24,31.57,286900.0,24.2399,24.5337,24.1549,24.41,286900.0
2013-12-18 14:30:00,31.58,31.8,31.56,31.77,260200.0,24.4178,24.5879,24.4023,24.5647,260200.0
2013-12-18 15:00:00,31.78,31.86,31.72,31.74,241100.0,24.5724,24.6343,24.526,24.5415,241100.0
2013-12-18 15:30:00,31.74,31.83,31.69,31.82,413600.0,24.5415,24.6111,24.5028,24.6033,413600.0
2013-12-19 09:30:00,31.74,32.37,31.63,32.31,497000.0,24.5415,25.0286,24.4564,24.9822,497000.0
2013-12-19 10:00:00,32.3,32.37,31.78,32.18,358200.0,24.9745,25.0286,24.5724,24.8817,358200.0
2013-12-19 10:30:00,32.19,32.32,31.85,32.2,222700.0,24.8894,24.9899,24.6265,24.8972,222700.0
2013-12-19 11:00:00,32.2,32.24,32.07,32.17,130100.0,24.8972,24.9281,24.7966,24.874,130100.0
2013-12-19 11:30:00,32.18,32.18,31.95,31.97,119000.0,24.8817,24.8817,24.7038,24.7193,119000.0
2013-12-19 12:00:00,31.97,32.12,31.92,32.0,106800.0,24.7193,24.8353,24.6807,24.7425,106800.0
2013-12-19 12:30:00,32.01,32.06,31.98,32.02,90300.0,24.7502,24.7889,24.727,24.758,90300.0
2013-12-19 13:00:00,32.02,32.12,31.93,32.0,139600.0,24.758,24.8353,24.6884,24.7425,139600.0
2013-12-19 13:30:00,32.0,32.05,31.95,32.02,77500.0,24.7425,24.7812,24.7038,24.758,77500.0
2013-12-19 14:00:00,32.03,32.11,32.02,32.09,109400.0,24.7657,24.8276,24.758,24.8121,109400.0
2013-12-19 14:30:00,32.08,32.11,32.04,32.1,140500.0,24.8044,24.8276,24.7734,24.8198,140500.0
2013-12-19 15:00:00,32.11,32.2,32.1,32.2,245800.0,24.8276,24.8972,24.8198,24.8972,245800.0
2013-12-19 15:30:00,32.2,32.26,32.17,32.19,556500.0,24.8972,24.9435,24.874,24.8894,556500.0
2013-12-20 09:30:00,32.3,32.56,32.14,32.54,348500.0,24.9745,25.1755,24.8508,25.16,348500.0
2013-12-20 10:00:00,32.55,32.76,32.47,32.76,282800.0,25.1678,25.3301,25.1059,25.3301,282800.0
2013-12-20 10:30:00,32.75,33.04,32.71,32.88,378900.0,25.3224,25.5466,25.2915,25.4229,378900.0
2013-12-20 11:00:00,32.89,32.98,32.88,32.95,175400.0,25.4307,25.5002,25.4229,25.4771,175400.0
2013-12-20 11:30:00,32.94,33.21,32.94,33.19,238000.0,25.4693,25.6781,25.4693,25.6626,238000.0
2013-12-20 12:00:00,33.2,33.23,32.96,32.97,209400.0,25.6704,25.6936,25.4848,25.4925,209400.0
2013-12-20 12:30:00,32.96,32.96,32.87,32.87,95000.0,25.4848,25.4848,25.4152,25.4152,95000.0
2013-12-20 13:00:00,32.87,32.88,32.64,32.74,231400.0,25.4152,25.4229,25.2374,25.3147,231400.0
2013-12-20 13:30:00,32.75,32.87,32.66,32.85,163800.0,25.3224,25.4152,25.2528,25.3997,163800.0
2013-12-20 14:00:00,32.86,33.09,32.82,33.09,166700.0,25.4075,25.5853,25.3765,25.5853,166700.0
2013-12-20 14:30:00,33.09,33.13,32.98,33.05,185500.0,25.5853,25.6162,25.5002,25.5544,185500.0
2013-12-20 15:00:00,33.06,33.06,32.73,32.75,222500.0,25.5621,25.5621,25.3069,25.3224,222500.0
2013-12-20 15:30:00,32.75,32.95,32.64,32.78,1735200.0,25.3224,25.4771,25.2374,25.3456,1735200.0
2013-12-23 09:30:00,33.0,33.01,32.61,32.8,310700.0,25.5157,25.5234,25.2142,25.3611,310700.0
2013-12-23 10:00:00,32.8,32.91,32.75,32.86,233000.0,25.3611,25.4461,25.3224,25.4075,233000.0
2013-12-23 10:30:00,32.87,32.87,32.7,32.78,211700.0,25.4152,25.4152,25.2838,25.3456,211700.0
2013-12-23 11:00:00,32.78,33.04,32.78,33.04,170200.0,25.3456,25.5466,25.3456,25.5466,170200.0
2013-12-23 11:30:00,33.05,33.17,33.0,33.17,161100.0,25.5544,25.6472,25.5157,25.6472,161100.0
2013-12-23 12:00:00,33.16,33.36,33.14,33.26,134700.0,25.6394,25.7941,25.624,25.7167,134700.0
2013-12-23 12:30:00,33.26,33.38,33.04,33.08,209000.0,25.7167,25.8095,25.5466,25.5776,209000.0
2013-12-23 13:00:00,33.08,33.23,33.08,33.16,98100.0,25.5776,25.6936,25.5776,25.6394,98100.0
2013-12-23 13:30:00,33.18,33.21,33.05,33.18,119000.0,25.6549,25.6781,25.5544,25.6549,119000.0
2013-12-23 14:00:00,33.18,33.33,33.14,33.31,124500.0,25.6549,25.7709,25.624,25.7554,124500.0
2013-12-23 14:30:00,33.31,33.38,33.23,33.32,162700.0,25.7554,25.8095,25.6936,25.7631,162700.0
2013-12-23 15:00:00,33.32,33.35,33.25,33.33,146800.0,25.7631,25.7863,25.709,25.7709,146800.0
2013-12-23 15:30:00,33.33,33.38,33.27,33.31,438200.0,25.7709,25.8095,25.7245,25.7554,438200.0
2013-12-24 09:30:00,33.37,33.69,33.35,33.51,179700.0,25.8018,26.0492,25.7863,25.91,179700.0
2013-12-24 10:00:00,33.49,33.49,33.14,33.31,119200.0,25.8946,25.8946,25.624,25.7554,119200.0
2013-12-24 10:30:00,33.31,33.36,33.22,33.35,81800.0,25.7554,25.7941,25.6858,25.7863,81800.0
2013-12-24 11:00:00,33.35,33.4,33.3,33.35,96600.0,25.7863,25.825,25.7477,25.7863,96600.0
2013-12-24 11:30:00,33.36,33.49,33.33,33.33,72800.0,25.7941,25.8946,25.7709,25.7709,72800.0
2013-12-24 12:00:00,33.33,33.5,33.33,33.41,93800.0,25.7709,25.9023,25.7709,25.8327,93800.0
2013-12-24 12:30:00,33.41,33.53,33.33,33.44,200100.0,25.8327,25.9255,25.7709,25.8559,200100.0
2013-12-26 09:30:00,33.48,33.83,33.48,33.54,136500.0,25.8869,26.1575,25.8869,25.9332,136500.0
2013-12-26 10:00:00,33.58,33.73,33.56,33.73,76200.0,25.9642,26.0802,25.9487,26.0802,76200.0
2013-12-26 10:30:00,33.73,33.8,33.64,33.66,94300.0,26.0802,26.1343,26.0106,26.026,94300.0
2013-12-26 11:00:00,33.66,33.7,33.5,33.58,75800.0,26.026,26.057,25.9023,25.9642,75800.0
2013-12-26 11:30:00,33.6,33.77,33.6,33.65,68000.0,25.9796,26.1111,25.9796,26.0183,68000.0
2013-12-26 12:00:00,33.65,33.76,33.65,33.75,55100.0,26.0183,26.1033,26.0183,26.0956,55100.0
2013-12-26 12:30:00,33.75,33.78,33.71,33.72,49300.0,26.0956,26.1188,26.0647,26.0724,49300.0
2013-12-26 13:00:00,33.73,33.75,33.68,33.75,53200.0,26.0802,26.0956,26.0415,26.0956,53200.0
2013-12-26 13:30:00,33.75,33.99,33.73,33.97,146400.0,26.0956,26.2812,26.0802,26.2657,146400.0
2013-12-26 14:00:00,33.97,33.97,33.85,33.9,67200.0,26.2657,26.2657,26.1729,26.2116,67200.0
2013-12-26 14:30:00,33.9,33.91,33.8,33.8,77000.0,26.2116,26.2193,26.1343,26.1343,77000.0
2013-12-26 15:00:00,33.8,33.81,33.66,33.68,88100.0,26.1343,26.142,26.026,26.0415,88100.0
2013-12-26 15:30:00,33.68,33.68,33.53,33.59,267300.0,26.0415,26.0415,25.9255,25.9719,267300.0
2013-12-27 09:30:00,33.6,33.97,33.59,33.92,139200.0,25.9796,26.2657,25.9719,26.2271,139200.0
2013-12-27 10:00:00,33.94,33.94,33.71,33.72,207400.0,26.2425,26.2425,26.0647,26.0724,207400.0
2013-12-27 10:30:00,33.71,33.74,33.36,33.65,195800.0,26.0647,26.0879,25.7941,26.0183,195800.0
2013-12-27 11:00:00,33.64,33.72,33.51,33.53,74300.0,26.0106,26.0724,25.91,25.9255,74300.0
2013-12-27 11:30:00,33.54,33.64,33.51,33.53,102600.0,25.9332,26.0106,25.91,25.9255,102600.0
2013-12-27 12:00:00,33.53,33.61,33.52,33.57,77200.0,25.9255,25.9874,25.9178,25.9564,77200.0
2013-12-27 12:30:00,33.58,33.59,33.47,33.47,68500.0,25.9642,25.9719,25.8791,25.8791,68500.0
2013-12-27 13:00:00,33.47,33.58,33.46,33.58,71400.0,25.8791,25.9642,25.8714,25.9642,71400.0
2013-12-27 13:30:00,33.58,33.62,33.56,33.59,75400.0,25.9642,25.9951,25.9487,25.9719,75400.0
2013-12-27 14:00:00,33.6,33.7,33.57,33.69,109900.0,25.9796,26.057,25.9564,26.0492,109900.0
2013-12-27 14:30:00,33.69,33.71,33.56,33.56,126100.0,26.0492,26.0647,25.9487,25.9487,126100.0
2013-12-27 15:00:00,33.56,33.59,33.51,33.54,124000.0,25.9487,25.9719,25.91,25.9332,124000.0
2013-12-27 15:30:00,33.53,33.55,33.37,33.38,360400.0,25.9255,25.941,25.8018,25.8095,360400.0
2013-12-30 09:30:00,33.47,33.57,33.19,33.32,228100.0,25.8791,25.9564,25.6626,25.7631,228100.0
2013-12-30 10:00:00,33.33,33.34,33.07,33.12,159900.0,25.7709,25.7786,25.5698,25.6085,159900.0
2013-12-30 10:30:00,33.1,33.22,33.03,33.21,144700.0,25.593,25.6858,25.5389,25.6781,144700.0
2013-12-30 11:00:00,33.21,33.24,33.17,33.22,169700.0,25.6781,25.7013,25.6472,25.6858,169700.0
2013-12-30 11:30:00,33.22,33.24,33.17,33.21,145900.0,25.6858,25.7013,25.6472,25.6781,145900.0
2013-12-30 12:00:00,33.21,33.23,33.15,33.2,87600.0,25.6781,25.6936,25.6317,25.6704,87600.0
2013-12-30 12:30:00,33.22,33.23,33.12,33.17,79700.0,25.6858,25.6936,25.6085,25.6472,79700.0
2013-12-30 13:00:00,33.16,33.21,33.16,33.17,123900.0,25.6394,25.6781,25.6394,25.6472,123900.0
2013-12-30 13:30:00,33.18,33.26,33.18,33.23,165400.0,25.6549,25.7167,25.6549,25.6936,165400.0
2013-12-30 14:00:00,33.23,33.25,33.19,33.24,125200.0,25.6936,25.709,25.6626,25.7013,125200.0
2013-12-30 14:30:00,33.24,33.3,33.19,33.19,126800.0,25.7013,25.7477,25.6626,25.6626,126800.0
2013-12-30 15:00:00,33.2,33.25,33.15,33.18,207200.0,25.6704,25.709,25.6317,25.6549,207200.0
2013-12-30 15:30:00,33.18,33.23,33.12,33.18,346500.0,25.6549,25.6936,25.6085,25.6549,346500.0
2013-12-31 09:30:00,33.25,33.5,33.2,33.32,172800.0,25.709,25.9023,25.6704,25.7631,172800.0
2013-12-31 10:00:00,33.33,33.36,33.13,33.26,160700.0,25.7709,25.7941,25.6162,25.7167,160700.0
2013-12-31 10:30:00,33.26,33.26,33.06,33.09,91200.0,25.7167,25.7167,25.5621,25.5853,91200.0
2013-12-31 11:00:00,33.08,33.14,32.99,33.12,112000.0,25.5776,25.624,25.508,25.6085,112000.0
2013-12-31 11:30:00,33.13,33.16,32.96,32.97,76200.0,25.6162,25.6394,25.4848,25.4925,76200.0
2013-12-31 12:00:00,32.96,33.02,32.91,32.93,58500.0,25.4848,25.5312,25.4461,25.4616,58500.0
2013-12-31 12:30:00,32.93,32.95,32.82,32.91,110000.0,25.4616,25.4771,25.3765,25.4461,110000.0
2013-12-31 13:00:00,32.92,32.94,32.84,32.93,88800.0,25.4539,25.4693,25.392,25.4616,88800.0
2013-12-31 13:30:00,32.92,33.04,32.88,33.04,113700.0,25.4539,25.5466,25.4229,25.5466,113700.0
2013-12-31 14:00:00,33.04,33.1,32.97,32.98,113200.0,25.5466,25.593,25.4925,25.5002,113200.0
2013-12-31 14:30:00,32.97,32.99,32.91,32.98,124600.0,25.4925,25.508,25.4461,25.5002,124600.0
2013-12-31 15:00:00,32.98,32.98,32.89,32.9,124500.0,25.5002,25.5002,25.4307,25.4384,124500.0
2013-12-31 15:30:00,32.9,32.95,32.87,32.9,348000.0,25.4384,25.4771,25.4152,25.4384,348000.0
2014-01-02 09:30:00,32.44,32.91,32.14,32.28,951800.0,25.0827,25.4461,24.8508,24.959,951800.0
2014-01-02 10:00:00,32.24,32.45,32.16,32.33,125200.0,24.9281,25.0905,24.8662,24.9977,125200.0
2014-01-02 10:30:00,32.34,32.49,32.27,32.27,126300.0,25.0054,25.1214,24.9513,24.9513,126300.0
2014-01-02 11:00:00,32.27,32.34,32.16,32.27,153400.0,24.9513,25.0054,24.8662,24.9513,153400.0
2014-01-02 11:30:00,32.27,32.27,32.02,32.04,149600.0,24.9513,24.9513,24.758,24.7734,149600.0
2014-01-02 12:00:00,32.04,32.15,32.04,32.06,81100.0,24.7734,24.8585,24.7734,24.7889,81100.0
2014-01-02 12:30:00,32.06,32.12,31.95,32.05,130300.0,24.7889,24.8353,24.7038,24.7812,130300.0
2014-01-02 13:00:00,32.06,32.07,31.91,31.91,90700.0,24.7889,24.7966,24.6729,24.6729,90700.0
2014-01-02 13:30:00,31.91,31.99,31.83,31.89,193800.0,24.6729,24.7348,24.6111,24.6575,193800.0
2014-01-02 14:00:00,31.9,31.9,31.8,31.85,206400.0,24.6652,24.6652,24.5879,24.6265,206400.0
2014-01-02 14:30:00,31.86,31.88,31.77,31.79,658700.0,24.6343,24.6497,24.5647,24.5801,658700.0
2014-01-02 15:00:00,31.8,32.04,31.8,32.0,241200.0,24.5879,24.7734,24.5879,24.7425,241200.0
2014-01-02 15:30:00,32.01,32.13,31.86,32.01,688000.0,24.7502,24.843,24.6343,24.7502,688000.0
2014-01-03 09:30:00,32.04,32.61,32.0,32.51,250100.0,24.7734,25.2142,24.7425,25.1368,250100.0
2014-01-03 10:00:00,32.5,32.92,32.5,32.91,195300.0,25.1291,25.4539,25.1291,25.4461,195300.0
2014-01-03 10:30:00,32.92,32.98,32.77,32.86,231000.0,25.4539,25.5002,25.3379,25.4075,231000.0
2014-01-03 11:00:00,32.86,32.99,32.77,32.8,142100.0,25.4075,25.508,25.3379,25.3611,142100.0
2014-01-03 11:30:00,32.8,32.94,32.66,32.81,232800.0,25.3611,25.4693,25.2528,25.3688,232800.0
2014-01-03 12:00:00,32.81,33.14,32.81,33.04,148600.0,25.3688,25.624,25.3688,25.5466,148600.0
2014-01-03 12:30:00,33.03,33.12,33.02,33.05,81000.0,25.5389,25.6085,25.5312,25.5544,81000.0
2014-01-03 13:00:00,33.08,33.1,32.97,33.02,157100.0,25.5776,25.593,25.4925,25.5312,157100.0
2014-01-03 13:30:00,33.02,33.11,33.0,33.03,130100.0,25.5312,25.6008,25.5157,25.5389,130100.0
2014-01-03 14:00:00,33.03,33.12,32.86,32.87,123200.0,25.5389,25.6085,25.4075,25.4152,123200.0
2014-01-03 14:30:00,32.87,32.98,32.87,32.92,139100.0,25.4152,25.5002,25.4152,25.4539,139100.0
2014-01-03 15:00:00,32.91,33.08,32.91,32.99,139700.0,25.4461,25.5776,25.4461,25.508,139700.0
2014-01-03 15:30:00,32.99,33.01,32.78,32.79,440300.0,25.508,25.5234,25.3456,25.3533,440300.0
2014-01-06 09:30:00,32.85,32.97,32.52,32.8,186800.0,25.3997,25.4925,25.1446,25.3611,186800.0
2014-01-06 10:00:00,32.8,33.15,32.71,32.92,219500.0,25.3611,25.6317,25.2915,25.4539,219500.0
2014-01-06 10:30:00,32.93,33.02,32.76,32.95,176700.0,25.4616,25.5312,25.3301,25.4771,176700.0
2014-01-06 11:00:00,32.94,33.0,32.76,32.85,70400.0,25.4693,25.5157,25.3301,25.3997,70400.0
2014-01-06 11:30:00,32.86,32.86,32.63,32.77,107700.0,25.4075,25.4075,25.2296,25.3379,107700.0
2014-01-06 12:00:00,32.78,32.8,32.7,32.74,69000.0,25.3456,25.3611,25.2838,25.3147,69000.0
2014-01-06 12:30:00,32.75,32.8,32.63,32.72,124100.0,25.3224,25.3611,25.2296,25.2992,124100.0
2014-01-06 13:00:00,32.72,32.79,32.65,32.68,61800.0,25.2992,25.3533,25.2451,25.2683,61800.0
2014-01-06 13:30:00,32.68,32.78,32.68,32.74,83300.0,25.2683,25.3456,25.2683,25.3147,83300.0
2014-01-06 14:00:00,32.75,32.77,32.6,32.65,81200.0,25.3224,25.3379,25.2064,25.2451,81200.0
2014-01-06 14:30:00,32.64,32.72,32.61,32.62,91700.0,25.2374,25.2992,25.2142,25.2219,91700.0
2014-01-06 15:00:00,32.62,32.66,32.58,32.59,139700.0,25.2219,25.2528,25.191,25.1987,139700.0
2014-01-06 15:30:00,32.58,32.65,32.57,32.6,328000.0,25.191,25.2451,25.1832,25.2064,328000.0
2014-01-07 09:30:00,33.03,33.45,32.86,33.37,332300.0,25.5389,25.8637,25.4075,25.8018,332300.0
2014-01-07 10:00:00,33.37,33.4,33.09,33.25,240500.0,25.8018,25.825,25.5853,25.709,240500.0
2014-01-07 10:30:00,33.25,33.29,33.13,33.21,163300.0,25.709,25.7399,25.6162,25.6781,163300.0
2014-01-07 11:00:00,33.21,33.25,33.14,33.2,93500.0,25.6781,25.709,25.624,25.6704,93500.0
2014-01-07 11:30:00,33.2,33.24,33.17,33.18,76400.0,25.6704,25.7013,25.6472,25.6549,76400.0
2014-01-07 12:00:00,33.18,33.23,33.15,33.2,72200.0,25.6549,25.6936,25.6317,25.6704,72200.0
2014-01-07 12:30:00,33.21,33.32,33.21,33.29,94300.0,25.6781,25.7631,25.6781,25.7399,94300.0
2014-01-07 13:00:00,33.29,33.3,33.19,33.2,96300.0,25.7399,25.7477,25.6626,25.6704,96300.0
2014-01-07 13:30:00,33.2,33.23,33.15,33.18,148600.0,25.6704,25.6936,25.6317,25.6549,148600.0
2014-01-07 14:00:00,33.17,33.18,33.0,33.07,156300.0,25.6472,25.6549,25.5157,25.5698,156300.0
2014-01-07 14:30:00,33.07,33.15,33.07,33.11,98100.0,25.5698,25.6317,25.5698,25.6008,98100.0
2014-01-07 15:00:00,33.11,33.15,33.07,33.07,172300.0,25.6008,25.6317,25.5698,25.5698,172300.0
2014-01-07 15:30:00,33.08,33.09,33.0,33.01,414200.0,25.5776,25.5853,25.5157,25.5234,414200.0
2014-01-08 09:30:00,33.0,33.04,32.64,32.78,246500.0,25.5157,25.5466,25.2374,25.3456,246500.0
2014-01-08 10:00:00,32.77,32.9,32.73,32.79,192500.0,25.3379,25.4384,25.3069,25.3533,192500.0
2014-01-08 10:30:00,32.79,32.85,32.72,32.82,139900.0,25.3533,25.3997,25.2992,25.3765,139900.0
2014-01-08 11:00:00,32.83,32.85,32.8,32.8,85100.0,25.3843,25.3997,25.3611,25.3611,85100.0
2014-01-08 11:30:00,32.81,32.9,32.81,32.9,58500.0,25.3688,25.4384,25.3688,25.4384,58500.0
2014-01-08 12:00:00,32.9,32.92,32.82,32.88,74400.0,25.4384,25.4539,25.3765,25.4229,74400.0
2014-01-08 12:30:00,32.88,33.01,32.84,32.91,136100.0,25.4229,25.5234,25.392,25.4461,136100.0
2014-01-08 13:00:00,32.91,32.93,32.8,32.86,201600.0,25.4461,25.4616,25.3611,25.4075,201600.0
2014-01-08 13:30:00,32.86,32.91,32.81,32.9,76600.0,25.4075,25.4461,25.3688,25.4384,76600.0
2014-01-08 14:00:00,32.9,32.94,32.81,32.83,121200.0,25.4384,25.4693,25.3688,25.3843,121200.0
2014-01-08 14:30:00,32.83,32.88,32.82,32.86,113700.0,25.3843,25.4229,25.3765,25.4075,113700.0
2014-01-08 15:00:00,32.85,32.87,32.8,32.8,178100.0,25.3997,25.4152,25.3611,25.3611,178100.0
2014-01-08 15:30:00,32.79,33.12,32.79,32.95,787200.0,25.3533,25.6085,25.3533,25.4771,787200.0
2014-01-09 09:30:00,32.9,32.94,32.44,32.5,387000.0,25.4384,25.4693,25.0827,25.1291,387000.0
2014-01-09 10:00:00,32.51,32.64,32.43,32.64,196500.0,25.1368,25.2374,25.075,25.2374,196500.0
2014-01-09 10:30:00,32.62,32.72,32.62,32.65,166700.0,25.2219,25.2992,25.2219,25.2451,166700.0
2014-01-09 11:00:00,32.65,32.9,32.63,32.84,190700.0,25.2451,25.4384,25.2296,25.392,190700.0
2014-01-09 11:30:00,32.84,33.03,32.77,33.03,160000.0,25.392,25.5389,25.3379,25.5389,160000.0
2014-01-09 12:00:00,33.04,33.16,32.96,33.16,159900.0,25.5466,25.6394,25.4848,25.6394,159900.0
2014-01-09 12:30:00,33.16,33.28,33.11,33.26,286700.0,25.6394,25.7322,25.6008,25.7167,286700.0
2014-01-09 13:00:00,33.27,33.28,33.01,33.01,132300.0,25.7245,25.7322,25.5234,25.5234,132300.0
2014-01-09 13:30:00,33.01,33.02,32.98,33.01,116900.0,25.5234,25.5312,25.5002,25.5234,116900.0
2014-01-09 14:00:00,33.0,33.14,32.99,33.09,142400.0,25.5157,25.624,25.508,25.5853,142400.0
2014-01-09 14:30:00,33.09,33.12,33.0,33.03,147900.0,25.5853,25.6085,25.5157,25.5389,147900.0
2014-01-09 15:00:00,33.05,33.12,33.01,33.11,164000.0,25.5544,25.6085,25.5234,25.6008,164000.0
2014-01-09 15:30:00,33.11,33.24,33.1,33.23,443700.0,25.6008,25.7013,25.593,25.6936,443700.0
2014-01-10 09:30:00,37.51,38.15,36.95,37.21,3835900.0,29.0029,29.4977,28.5699,28.7709,3835900.0
2014-01-10 10:00:00,37.22,37.44,36.81,36.96,2143300.0,28.7786,28.9487,28.4616,28.5776,2143300.0
2014-01-10 10:30:00,36.96,37.11,36.52,37.04,1120500.0,28.5776,28.6936,28.2374,28.6395,1120500.0
2014-01-10 11:00:00,37.04,37.04,36.06,36.24,1083500.0,28.6395,28.6395,27.8817,28.0209,1083500.0
2014-01-10 11:30:00,36.24,36.68,36.11,36.41,599000.0,28.0209,28.3611,27.9204,28.1523,599000.0
2014-01-10 12:00:00,36.4,36.75,36.27,36.48,474900.0,28.1446,28.4152,28.0441,28.2065,474900.0
2014-01-10 12:30:00,36.46,36.52,36.2,36.37,473800.0,28.191,28.2374,27.99,28.1214,473800.0
2014-01-10 13:00:00,36.36,37.04,36.31,37.0,472300.0,28.1137,28.6395,28.075,28.6085,472300.0
2014-01-10 13:30:00,36.99,37.05,36.64,36.8,404400.0,28.6008,28.6472,28.3302,28.4539,404400.0
2014-01-10 14:00:00,36.79,37.18,36.77,37.12,482000.0,28.4462,28.7477,28.4307,28.7013,482000.0
2014-01-10 14:30:00,37.12,37.41,37.09,37.12,667900.0,28.7013,28.9255,28.6781,28.7013,667900.0
2014-01-10 15:00:00,37.11,37.33,37.05,37.24,499800.0,28.6936,28.8637,28.6472,28.7941,499800.0
2014-01-10 15:30:00,37.22,37.29,37.05,37.19,1312100.0,28.7786,28.8328,28.6472,28.7554,1312100.0
2014-01-13 09:30:00,37.11,37.16,36.7,36.95,539400.0,28.6936,28.7322,28.3766,28.5699,539400.0
2014-01-13 10:00:00,36.94,37.05,36.73,37.01,271500.0,28.5621,28.6472,28.3998,28.6163,271500.0
2014-01-13 10:30:00,37.01,37.01,36.81,36.87,116200.0,28.6163,28.6163,28.4616,28.508,116200.0
2014-01-13 11:00:00,36.89,36.89,36.63,36.78,134900.0,28.5235,28.5235,28.3224,28.4384,134900.0
2014-01-13 11:30:00,36.77,36.9,36.66,36.69,117000.0,28.4307,28.5312,28.3456,28.3688,117000.0
2014-01-13 12:00:00,36.7,36.76,36.51,36.54,152500.0,28.3766,28.423,28.2297,28.2529,152500.0
2014-01-13 12:30:00,36.52,36.73,36.5,36.5,205700.0,28.2374,28.3998,28.2219,28.2219,205700.0
2014-01-13 13:00:00,36.51,36.52,36.28,36.37,267000.0,28.2297,28.2374,28.0518,28.1214,267000.0
2014-01-13 13:30:00,36.34,36.38,36.15,36.16,187300.0,28.0982,28.1291,27.9513,27.959,187300.0
2014-01-13 14:00:00,36.17,36.17,35.89,35.96,271400.0,27.9668,27.9668,27.7503,27.8044,271400.0
2014-01-13 14:30:00,35.97,36.16,35.9,36.12,196500.0,27.8121,27.959,27.758,27.9281,196500.0
2014-01-13 15:00:00,36.12,36.12,35.79,35.91,277200.0,27.9281,27.9281,27.673,27.7657,277200.0
2014-01-13 15:30:00,35.91,36.23,35.89,36.14,773600.0,27.7657,28.0132,27.7503,27.9436,773600.0
2014-01-14 09:30:00,36.18,36.52,35.72,35.81,338600.0,27.9745,28.2374,27.6188,27.6884,338600.0
2014-01-14 10:00:00,35.8,36.21,35.8,36.21,285600.0,27.6807,27.9977,27.6807,27.9977,285600.0
2014-01-14 10:30:00,36.21,36.48,36.21,36.37,383300.0,27.9977,28.2065,27.9977,28.1214,383300.0
2014-01-14 11:00:00,36.38,36.49,36.31,36.35,162900.0,28.1291,28.2142,28.075,28.1059,162900.0
2014-01-14 11:30:00,36.35,36.46,36.32,36.46,190200.0,28.1059,28.191,28.0827,28.191,190200.0
2014-01-14 12:00:00,36.46,36.46,36.23,36.25,178800.0,28.191,28.191,28.0132,28.0286,178800.0
2014-01-14 12:30:00,36.25,36.31,36.1,36.15,86000.0,28.0286,28.075,27.9126,27.9513,86000.0
2014-01-14 13:00:00,36.14,36.2,36.06,36.07,71500.0,27.9436,27.99,27.8817,27.8894,71500.0
2014-01-14 13:30:00,36.07,36.15,36.01,36.03,63100.0,27.8894,27.9513,27.8431,27.8585,63100.0
2014-01-14 14:00:00,36.02,36.02,35.83,35.89,80900.0,27.8508,27.8508,27.7039,27.7503,80900.0
2014-01-14 14:30:00,35.89,35.93,35.79,35.79,62400.0,27.7503,27.7812,27.673,27.673,62400.0
2014-01-14 15:00:00,35.8,35.91,35.79,35.86,77900.0,27.6807,27.7657,27.673,27.7271,77900.0
2014-01-14 15:30:00,35.86,35.99,35.85,35.95,296300.0,27.7271,27.8276,27.7193,27.7967,296300.0
2014-01-15 09:30:00,36.24,36.39,35.85,35.94,258600.0,28.0209,28.1369,27.7193,27.7889,258600.0
2014-01-15 10:00:00,35.95,36.31,35.87,36.28,136800.0,27.7967,28.075,27.7348,28.0518,136800.0
2014-01-15 10:30:00,36.27,36.39,36.17,36.19,87200.0,28.0441,28.1369,27.9668,27.9822,87200.0
2014-01-15 11:00:00,36.18,36.3,36.06,36.3,96100.0,27.9745,28.0673,27.8817,28.0673,96100.0
2014-01-15 11:30:00,36.3,36.35,36.18,36.35,94300.0,28.0673,28.1059,27.9745,28.1059,94300.0
2014-01-15 12:00:00,36.34,36.35,36.07,36.08,102200.0,28.0982,28.1059,27.8894,27.8972,102200.0
2014-01-15 12:30:00,36.09,36.16,36.04,36.11,75500.0,27.9049,27.959,27.8663,27.9204,75500.0
2014-01-15 13:00:00,36.11,36.13,35.87,35.89,109400.0,27.9204,27.9358,27.7348,27.7503,109400.0
2014-01-15 13:30:00,35.89,36.01,35.87,36.0,93600.0,27.7503,27.8431,27.7348,27.8353,93600.0
2014-01-15 14:00:00,36.0,36.1,35.94,36.07,100600.0,27.8353,27.9126,27.7889,27.8894,100600.0
2014-01-15 14:30:00,36.07,36.16,36.05,36.1,84900.0,27.8894,27.959,27.874,27.9126,84900.0
2014-01-15 15:00:00,36.09,36.09,35.89,35.9,139100.0,27.9049,27.9049,27.7503,27.758,139100.0
2014-01-15 15:30:00,35.9,35.93,35.77,35.9,362600.0,27.758,27.7812,27.6575,27.758,362600.0
2014-01-16 09:30:00,35.78,36.19,35.46,35.46,241800.0,27.6652,27.9822,27.4178,27.4178,241800.0
2014-01-16 10:00:00,35.46,35.69,35.34,35.65,155000.0,27.4178,27.5956,27.325,27.5647,155000.0
2014-01-16 10:30:00,35.64,35.75,35.37,35.41,143200.0,27.557,27.642,27.3482,27.3791,143200.0
2014-01-16 11:00:00,35.39,35.43,35.24,35.41,155500.0,27.3637,27.3946,27.2477,27.3791,155500.0
2014-01-16 11:30:00,35.41,35.55,35.39,35.5,95500.0,27.3791,27.4874,27.3637,27.4487,95500.0
2014-01-16 12:00:00,35.5,35.54,35.41,35.5,65200.0,27.4487,27.4797,27.3791,27.4487,65200.0
2014-01-16 12:30:00,35.48,35.76,35.48,35.73,62700.0,27.4333,27.6498,27.4333,27.6266,62700.0
2014-01-16 13:00:00,35.72,35.78,35.41,35.45,69900.0,27.6188,27.6652,27.3791,27.4101,69900.0
2014-01-16 13:30:00,35.45,35.53,35.41,35.41,52500.0,27.4101,27.4719,27.3791,27.3791,52500.0
2014-01-16 14:00:00,35.41,35.48,35.29,35.37,92500.0,27.3791,27.4333,27.2863,27.3482,92500.0
2014-01-16 14:30:00,35.38,35.57,35.37,35.55,111500.0,27.3559,27.5028,27.3482,27.4874,111500.0
2014-01-16 15:00:00,35.55,35.59,35.5,35.52,96800.0,27.4874,27.5183,27.4487,27.4642,96800.0
2014-01-16 15:30:00,35.52,35.6,35.51,35.56,317500.0,27.4642,27.526,27.4565,27.4951,317500.0
2014-01-17 09:30:00,35.35,35.49,35.25,35.45,119500.0,27.3327,27.441,27.2554,27.4101,119500.0
2014-01-17 10:00:00,35.4,35.88,35.36,35.83,141800.0,27.3714,27.7425,27.3405,27.7039,141800.0
2014-01-17 10:30:00,35.84,35.84,35.61,35.61,76500.0,27.7116,27.7116,27.5338,27.5338,76500.0
2014-01-17 11:00:00,35.62,35.66,35.52,35.58,54800.0,27.5415,27.5724,27.4642,27.5106,54800.0
2014-01-17 11:30:00,35.58,35.59,35.48,35.58,45100.0,27.5106,27.5183,27.4333,27.5106,45100.0
2014-01-17 12:00:00,35.58,35.58,35.43,35.51,68500.0,27.5106,27.5106,27.3946,27.4565,68500.0
2014-01-17 12:30:00,35.5,35.54,35.39,35.41,70600.0,27.4487,27.4797,27.3637,27.3791,70600.0
2014-01-17 13:00:00,35.41,35.41,35.31,35.39,41100.0,27.3791,27.3791,27.3018,27.3637,41100.0
2014-01-17 13:30:00,35.38,35.44,35.34,35.4,47800.0,27.3559,27.4023,27.325,27.3714,47800.0
2014-01-17 14:00:00,35.4,35.44,35.36,35.4,45600.0,27.3714,27.4023,27.3405,27.3714,45600.0
2014-01-17 14:30:00,35.4,35.51,35.39,35.51,101200.0,27.3714,27.4565,27.3637,27.4565,101200.0
2014-01-17 15:00:00,35.52,35.54,35.39,35.39,89100.0,27.4642,27.4797,27.3637,27.3637,89100.0
2014-01-17 15:30:00,35.4,35.48,35.33,35.41,288200.0,27.3714,27.4333,27.3173,27.3791,288200.0
2014-01-21 09:30:00,35.76,35.86,35.33,35.66,201800.0,27.6498,27.7271,27.3173,27.5724,201800.0
2014-01-21 10:00:00,35.66,35.73,35.28,35.35,168300.0,27.5724,27.6266,27.2786,27.3327,168300.0
2014-01-21 10:30:00,35.35,35.52,35.3,35.44,119600.0,27.3327,27.4642,27.2941,27.4023,119600.0
2014-01-21 11:00:00,35.42,35.49,35.15,35.22,141500.0,27.3869,27.441,27.1781,27.2322,141500.0
2014-01-21 11:30:00,35.23,35.24,35.04,35.19,81000.0,27.24,27.2477,27.093,27.209,81000.0
2014-01-21 12:00:00,35.18,35.39,35.16,35.37,88200.0,27.2013,27.3637,27.1858,27.3482,88200.0
2014-01-21 12:30:00,35.37,35.43,35.3,35.37,62000.0,27.3482,27.3946,27.2941,27.3482,62000.0
2014-01-21 13:00:00,35.37,35.43,35.32,35.39,86600.0,27.3482,27.3946,27.3095,27.3637,86600.0
2014-01-21 13:30:00,35.4,35.48,35.4,35.42,72300.0,27.3714,27.4333,27.3714,27.3869,72300.0
2014-01-21 14:00:00,35.42,35.45,35.28,35.31,101000.0,27.3869,27.4101,27.2786,27.3018,101000.0
2014-01-21 14:30:00,35.31,35.43,35.31,35.37,128800.0,27.3018,27.3946,27.3018,27.3482,128800.0
2014-01-21 15:00:00,35.37,35.44,35.3,35.33,92400.0,27.3482,27.4023,27.2941,27.3173,92400.0
2014-01-21 15:30:00,35.33,35.36,35.16,35.2,256200.0,27.3173,27.3405,27.1858,27.2168,256200.0
2014-01-22 09:30:00,35.34,35.38,34.9,34.96,150300.0,27.325,27.3559,26.9848,27.0312,150300.0
2014-01-22 10:00:00,34.96,35.02,34.75,34.88,217400.0,27.0312,27.0776,26.8688,26.9693,217400.0
2014-01-22 10:30:00,34.88,35.0,34.77,34.9,123100.0,26.9693,27.0621,26.8843,26.9848,123100.0
2014-01-22 11:00:00,34.91,35.15,34.89,35.12,147900.0,26.9925,27.1781,26.9771,27.1549,147900.0
2014-01-22 11:30:00,35.13,35.19,35.02,35.12,98800.0,27.1626,27.209,27.0776,27.1549,98800.0
2014-01-22 12:00:00,35.13,35.3,35.07,35.3,82500.0,27.1626,27.2941,27.1162,27.2941,82500.0
2014-01-22 12:30:00,35.29,35.34,35.22,35.28,48300.0,27.2863,27.325,27.2322,27.2786,48300.0
2014-01-22 13:00:00,35.27,35.3,35.12,35.16,136600.0,27.2709,27.2941,27.1549,27.1858,136600.0
2014-01-22 13:30:00,35.16,35.23,35.15,35.21,108900.0,27.1858,27.24,27.1781,27.2245,108900.0
2014-01-22 14:00:00,35.22,35.24,34.95,35.01,317400.0,27.2322,27.2477,27.0235,27.0699,317400.0
2014-01-22 14:30:00,35.02,35.27,34.95,35.26,110200.0,27.0776,27.2709,27.0235,27.2632,110200.0
2014-01-22 15:00:00,35.26,35.36,35.19,35.28,135100.0,27.2632,27.3405,27.209,27.2786,135100.0
2014-01-22 15:30:00,35.27,35.37,35.11,35.36,552100.0,27.2709,27.3482,27.1472,27.3405,552100.0
2014-01-23 09:30:00,35.14,35.29,34.58,34.99,362800.0,27.1704,27.2863,26.7374,27.0544,362800.0
2014-01-23 10:00:00,35.01,35.01,34.75,34.88,218500.0,27.0699,27.0699,26.8688,26.9693,218500.0
2014-01-23 10:30:00,34.87,35.02,34.8,34.93,240800.0,26.9616,27.0776,26.9075,27.008,240800.0
2014-01-23 11:00:00,34.94,35.0,34.73,34.83,128200.0,27.0157,27.0621,26.8534,26.9307,128200.0
2014-01-23 11:30:00,34.84,34.9,34.6,34.75,194700.0,26.9384,26.9848,26.7528,26.8688,194700.0
2014-01-23 12:00:00,34.76,34.88,34.73,34.8,197600.0,26.8766,26.9693,26.8534,26.9075,197600.0
2014-01-23 12:30:00,34.8,34.93,34.78,34.83,121400.0,26.9075,27.008,26.892,26.9307,121400.0
2014-01-23 13:00:00,34.83,34.94,34.77,34.85,133600.0,26.9307,27.0157,26.8843,26.9461,133600.0
2014-01-23 13:30:00,34.85,34.9,34.81,34.82,195300.0,26.9461,26.9848,26.9152,26.9229,195300.0
2014-01-23 14:00:00,34.81,35.01,34.81,34.98,155500.0,26.9152,27.0699,26.9152,27.0467,155500.0
2014-01-23 14:30:00,34.99,35.02,34.96,35.01,388400.0,27.0544,27.0776,27.0312,27.0699,388400.0
2014-01-23 15:00:00,35.0,35.12,34.98,35.07,140300.0,27.0621,27.1549,27.0467,27.1162,140300.0
2014-01-23 15:30:00,35.06,35.36,35.06,35.35,498600.0,27.1085,27.3405,27.1085,27.3327,498600.0
2014-01-24 09:30:00,35.05,35.25,34.97,35.18,189900.0,27.1008,27.2554,27.0389,27.2013,189900.0
2014-01-24 10:00:00,35.18,35.31,35.14,35.23,138100.0,27.2013,27.3018,27.1704,27.24,138100.0
2014-01-24 10:30:00,35.24,35.36,35.04,35.11,170400.0,27.2477,27.3405,27.093,27.1472,170400.0
2014-01-24 11:00:00,35.1,35.15,34.8,34.8,187500.0,27.1394,27.1781,26.9075,26.9075,187500.0
2014-01-24 11:30:00,34.8,34.93,34.8,34.89,164500.0,26.9075,27.008,26.9075,26.9771,164500.0
2014-01-24 12:00:00,34.9,34.98,34.8,34.86,104400.0,26.9848,27.0467,26.9075,26.9539,104400.0
2014-01-24 12:30:00,34.85,35.1,34.8,35.1,99900.0,26.9461,27.1394,26.9075,27.1394,99900.0
2014-01-24 13:00:00,35.09,35.11,34.88,34.88,39900.0,27.1317,27.1472,26.9693,26.9693,39900.0
2014-01-24 13:30:00,34.89,35.01,34.86,34.96,58000.0,26.9771,27.0699,26.9539,27.0312,58000.0
2014-01-24 14:00:00,34.96,35.03,34.83,34.94,167600.0,27.0312,27.0853,26.9307,27.0157,167600.0
2014-01-24 14:30:00,34.94,34.96,34.85,34.92,101800.0,27.0157,27.0312,26.9461,27.0003,101800.0
2014-01-24 15:00:00,34.92,34.92,34.83,34.84,177900.0,27.0003,27.0003,26.9307,26.9384,177900.0
2014-01-24 15:30:00,34.84,34.91,34.8,34.9,442800.0,26.9384,26.9925,26.9075,26.9848,442800.0
2014-01-27 09:30:00,34.89,35.13,34.72,34.81,172700.0,26.9771,27.1626,26.8456,26.9152,172700.0
2014-01-27 10:00:00,34.8,34.91,34.32,34.38,271600.0,26.9075,26.9925,26.5363,26.5827,271600.0
2014-01-27 10:30:00,34.38,34.57,34.34,34.54,165600.0,26.5827,26.7296,26.5518,26.7064,165600.0
2014-01-27 11:00:00,34.53,34.61,34.5,34.55,108500.0,26.6987,26.7606,26.6755,26.7142,108500.0
2014-01-27 11:30:00,34.53,34.55,34.3,34.34,93700.0,26.6987,26.7142,26.5209,26.5518,93700.0
2014-01-27 12:00:00,34.35,34.35,33.94,34.0,147200.0,26.5595,26.5595,26.2425,26.2889,147200.0
2014-01-27 12:30:00,34.0,34.19,33.98,34.08,150200.0,26.2889,26.4358,26.2735,26.3508,150200.0
2014-01-27 13:00:00,34.08,34.32,34.06,34.31,92200.0,26.3508,26.5363,26.3353,26.5286,92200.0
2014-01-27 13:30:00,34.31,34.43,34.2,34.27,131800.0,26.5286,26.6214,26.4436,26.4977,131800.0
2014-01-27 14:00:00,34.27,34.59,34.26,34.56,85300.0,26.4977,26.7451,26.4899,26.7219,85300.0
2014-01-27 14:30:00,34.56,34.77,34.52,34.74,152400.0,26.7219,26.8843,26.691,26.8611,152400.0
2014-01-27 15:00:00,34.75,34.84,34.61,34.75,150700.0,26.8688,26.9384,26.7606,26.8688,150700.0
2014-01-27 15:30:00,34.74,34.83,34.6,34.61,368500.0,26.8611,26.9307,26.7528,26.7606,368500.0
2014-01-28 09:30:00,35.15,36.95,35.0,36.15,1132200.0,27.1781,28.5699,27.0621,27.9513,1132200.0
2014-01-28 10:00:00,36.16,36.9,36.16,36.66,870100.0,27.959,28.5312,27.959,28.3456,870100.0
2014-01-28 10:30:00,36.67,37.46,36.58,36.95,748300.0,28.3534,28.9642,28.2838,28.5699,748300.0
2014-01-28 11:00:00,36.93,36.94,36.38,36.7,385700.0,28.5544,28.5621,28.1291,28.3766,385700.0
2014-01-28 11:30:00,36.7,37.05,36.62,36.7,416200.0,28.3766,28.6472,28.3147,28.3766,416200.0
2014-01-28 12:00:00,36.71,36.71,36.35,36.45,342500.0,28.3843,28.3843,28.1059,28.1833,342500.0
2014-01-28 12:30:00,36.48,36.54,36.35,36.4,104600.0,28.2065,28.2529,28.1059,28.1446,104600.0
2014-01-28 13:00:00,36.4,36.56,36.39,36.44,143500.0,28.1446,28.2683,28.1369,28.1755,143500.0
2014-01-28 13:30:00,36.43,36.44,36.25,36.3,235200.0,28.1678,28.1755,28.0286,28.0673,235200.0
2014-01-28 14:00:00,36.29,37.0,36.1,36.49,478000.0,28.0596,28.6085,27.9126,28.2142,478000.0
2014-01-28 14:30:00,36.48,36.6,36.36,36.36,206400.0,28.2065,28.2992,28.1137,28.1137,206400.0
2014-01-28 15:00:00,36.37,36.52,36.34,36.36,128600.0,28.1214,28.2374,28.0982,28.1137,128600.0
2014-01-28 15:30:00,36.36,36.37,36.23,36.26,564300.0,28.1137,28.1214,28.0132,28.0364,564300.0
2014-01-29 09:30:00,36.02,36.25,35.71,36.07,239700.0,27.8508,28.0286,27.6111,27.8894,239700.0
2014-01-29 10:00:00,36.09,36.22,35.99,36.11,84000.0,27.9049,28.0054,27.8276,27.9204,84000.0
2014-01-29 10:30:00,36.1,36.13,35.93,35.95,223100.0,27.9126,27.9358,27.7812,27.7967,223100.0
2014-01-29 11:00:00,35.96,36.0,35.94,35.96,172700.0,27.8044,27.8353,27.7889,27.8044,172700.0
2014-01-29 11:30:00,35.97,35.98,35.94,35.95,164500.0,27.8121,27.8199,27.7889,27.7967,164500.0
2014-01-29 12:00:00,35.95,35.96,35.58,35.62,138900.0,27.7967,27.8044,27.5106,27.5415,138900.0
2014-01-29 12:30:00,35.61,35.65,35.51,35.52,69800.0,27.5338,27.5647,27.4565,27.4642,69800.0
2014-01-29 13:00:00,35.51,35.54,35.3,35.54,139200.0,27.4565,27.4797,27.2941,27.4797,139200.0
2014-01-29 13:30:00,35.53,35.85,35.53,35.77,91700.0,27.4719,27.7193,27.4719,27.6575,91700.0
2014-01-29 14:00:00,35.75,35.85,35.3,35.51,234300.0,27.642,27.7193,27.2941,27.4565,234300.0
2014-01-29 14:30:00,35.5,35.59,35.39,35.4,125100.0,27.4487,27.5183,27.3637,27.3714,125100.0
2014-01-29 15:00:00,35.4,35.44,35.27,35.28,186400.0,27.3714,27.4023,27.2709,27.2786,186400.0
2014-01-29 15:30:00,35.28,35.42,35.19,35.39,470600.0,27.2786,27.3869,27.209,27.3637,470600.0
2014-01-30 09:30:00,35.56,35.74,35.26,35.71,206900.0,27.4951,27.6343,27.2632,27.6111,206900.0
2014-01-30 10:00:00,35.73,36.17,35.64,35.99,155600.0,27.6266,27.9668,27.557,27.8276,155600.0
2014-01-30 10:30:00,35.97,36.49,35.94,36.41,240000.0,27.8121,28.2142,27.7889,28.1523,240000.0
2014-01-30 11:00:00,36.4,36.73,36.35,36.35,382000.0,28.1446,28.3998,28.1059,28.1059,382000.0
2014-01-30 11:30:00,36.34,36.45,36.3,36.42,80100.0,28.0982,28.1833,28.0673,28.1601,80100.0
2014-01-30 12:00:00,36.41,36.55,36.4,36.47,62800.0,28.1523,28.2606,28.1446,28.1987,62800.0
2014-01-30 12:30:00,36.48,36.5,36.22,36.22,55100.0,28.2065,28.2219,28.0054,28.0054,55100.0
2014-01-30 13:00:00,36.2,36.29,36.05,36.21,87400.0,27.99,28.0596,27.874,27.9977,87400.0
2014-01-30 13:30:00,36.2,36.2,35.89,35.95,67200.0,27.99,27.99,27.7503,27.7967,67200.0
2014-01-30 14:00:00,35.96,36.1,35.91,36.01,82600.0,27.8044,27.9126,27.7657,27.8431,82600.0
2014-01-30 14:30:00,36.01,36.11,35.97,36.11,103700.0,27.8431,27.9204,27.8121,27.9204,103700.0
2014-01-30 15:00:00,36.08,36.14,36.01,36.03,56700.0,27.8972,27.9436,27.8431,27.8585,56700.0
2014-01-30 15:30:00,36.03,36.06,35.89,35.93,280500.0,27.8585,27.8817,27.7503,27.7812,280500.0
2014-01-31 09:30:00,35.6,35.69,35.27,35.39,153100.0,27.526,27.5956,27.2709,27.3637,153100.0
2014-01-31 10:00:00,35.4,35.49,35.27,35.3,100200.0,27.3714,27.441,27.2709,27.2941,100200.0
2014-01-31 10:30:00,35.31,35.47,35.21,35.24,146200.0,27.3018,27.4255,27.2245,27.2477,146200.0
2014-01-31 11:00:00,35.25,35.37,35.15,35.31,205600.0,27.2554,27.3482,27.1781,27.3018,205600.0
2014-01-31 11:30:00,35.32,35.45,35.23,35.4,104400.0,27.3095,27.4101,27.24,27.3714,104400.0
2014-01-31 12:00:00,35.42,35.54,35.35,35.41,112000.0,27.3869,27.4797,27.3327,27.3791,112000.0
2014-01-31 12:30:00,35.41,35.6,35.35,35.49,66100.0,27.3791,27.526,27.3327,27.441,66100.0
2014-01-31 13:00:00,35.49,35.54,35.38,35.4,53500.0,27.441,27.4797,27.3559,27.3714,53500.0
2014-01-31 13:30:00,35.4,35.69,35.38,35.64,129400.0,27.3714,27.5956,27.3559,27.557,129400.0
2014-01-31 14:00:00,35.64,35.65,35.51,35.54,87800.0,27.557,27.5647,27.4565,27.4797,87800.0
2014-01-31 14:30:00,35.54,35.69,35.48,35.6,81700.0,27.4797,27.5956,27.4333,27.526,81700.0
2014-01-31 15:00:00,35.6,35.6,35.47,35.49,106400.0,27.526,27.526,27.4255,27.441,106400.0
2014-01-31 15:30:00,35.49,35.55,35.37,35.38,410100.0,27.441,27.4874,27.3482,27.3559,410100.0
2014-02-03 09:30:00,35.47,35.65,34.91,35.07,172600.0,27.4255,27.5647,26.9925,27.1162,172600.0
2014-02-03 10:00:00,35.03,35.03,34.35,34.44,176000.0,27.0853,27.0853,26.5595,26.6291,176000.0
2014-02-03 10:30:00,34.44,34.48,34.16,34.19,237600.0,26.6291,26.6601,26.4126,26.4358,237600.0
2014-02-03 11:00:00,34.19,34.31,34.18,34.22,137600.0,26.4358,26.5286,26.4281,26.459,137600.0
2014-02-03 11:30:00,34.2,34.3,34.06,34.15,183900.0,26.4436,26.5209,26.3353,26.4049,183900.0
2014-02-03 12:00:00,34.13,34.14,33.97,34.14,157700.0,26.3894,26.3972,26.2657,26.3972,157700.0
2014-02-03 12:30:00,34.14,34.23,33.95,33.95,92400.0,26.3972,26.4668,26.2503,26.2503,92400.0
2014-02-03 13:00:00,33.95,34.07,33.9,33.94,190100.0,26.2503,26.343,26.2116,26.2425,190100.0
2014-02-03 13:30:00,33.94,33.98,33.66,33.68,195000.0,26.2425,26.2735,26.026,26.0415,195000.0
2014-02-03 14:00:00,33.67,33.87,33.58,33.79,277300.0,26.0338,26.1884,25.9642,26.1265,277300.0
2014-02-03 14:30:00,33.79,33.89,33.61,33.63,145900.0,26.1265,26.2039,25.9874,26.0028,145900.0
2014-02-03 15:00:00,33.63,33.68,33.54,33.64,250300.0,26.0028,26.0415,25.9332,26.0106,250300.0
2014-02-03 15:30:00,33.63,33.74,33.54,33.66,824600.0,26.0028,26.0879,25.9332,26.026,824600.0
2014-02-04 09:30:00,33.82,33.99,33.33,33.66,154500.0,26.1497,26.2812,25.7709,26.026,154500.0
2014-02-04 10:00:00,33.62,33.83,33.5,33.53,115200.0,25.9951,26.1575,25.9023,25.9255,115200.0
2014-02-04 10:30:00,33.54,33.71,33.53,33.61,149400.0,25.9332,26.0647,25.9255,25.9874,149400.0
2014-02-04 11:00:00,33.62,33.68,33.4,33.43,70000.0,25.9951,26.0415,25.825,25.8482,70000.0
2014-02-04 11:30:00,33.43,33.49,33.4,33.46,69800.0,25.8482,25.8946,25.825,25.8714,69800.0
2014-02-04 12:00:00,33.48,33.56,33.35,33.35,93000.0,25.8869,25.9487,25.7863,25.7863,93000.0
2014-02-04 12:30:00,33.36,33.42,33.21,33.21,161000.0,25.7941,25.8405,25.6781,25.6781,161000.0
2014-02-04 13:00:00,33.22,33.24,33.08,33.19,216100.0,25.6858,25.7013,25.5776,25.6626,216100.0
2014-02-04 13:30:00,33.18,33.35,33.13,33.14,113900.0,25.6549,25.7863,25.6162,25.624,113900.0
2014-02-04 14:00:00,33.14,33.18,33.01,33.02,123200.0,25.624,25.6549,25.5234,25.5312,123200.0
2014-02-04 14:30:00,33.02,33.22,33.0,33.02,196000.0,25.5312,25.6858,25.5157,25.5312,196000.0
2014-02-04 15:00:00,33.02,33.14,32.93,33.02,263200.0,25.5312,25.624,25.4616,25.5312,263200.0
2014-02-04 15:30:00,33.01,33.27,33.0,33.17,580900.0,25.5234,25.7245,25.5157,25.6472,580900.0
2014-02-05 09:30:00,33.16,33.28,32.77,32.79,200200.0,25.6394,25.7322,25.3379,25.3533,200200.0
2014-02-05 10:00:00,32.8,32.89,31.73,32.02,745900.0,25.3611,25.4307,24.5337,24.758,745900.0
2014-02-05 10:30:00,32.03,32.44,31.96,32.37,553800.0,24.7657,25.0827,24.7116,25.0286,553800.0
2014-02-05 11:00:00,32.37,32.61,32.07,32.58,256500.0,25.0286,25.2142,24.7966,25.191,256500.0
2014-02-05 11:30:00,32.57,32.75,32.42,32.64,143000.0,25.1832,25.3224,25.0673,25.2374,143000.0
2014-02-05 12:00:00,32.65,32.68,32.51,32.52,91800.0,25.2451,25.2683,25.1368,25.1446,91800.0
2014-02-05 12:30:00,32.52,32.52,32.29,32.48,231100.0,25.1446,25.1446,24.9667,25.1136,231100.0
2014-02-05 13:00:00,32.48,32.55,32.37,32.37,112700.0,25.1136,25.1678,25.0286,25.0286,112700.0
2014-02-05 13:30:00,32.38,32.62,32.38,32.56,103500.0,25.0363,25.2219,25.0363,25.1755,103500.0
2014-02-05 14:00:00,32.55,32.71,32.54,32.6,129600.0,25.1678,25.2915,25.16,25.2064,129600.0
2014-02-05 14:30:00,32.61,32.66,32.43,32.5,130900.0,25.2142,25.2528,25.075,25.1291,130900.0
2014-02-05 15:00:00,32.5,32.56,32.37,32.41,272700.0,25.1291,25.1755,25.0286,25.0595,272700.0
2014-02-05 15:30:00,32.41,32.8,32.4,32.72,632400.0,25.0595,25.3611,25.0518,25.2992,632400.0
2014-02-06 09:30:00,32.72,33.69,32.72,33.68,169800.0,25.2992,26.0492,25.2992,26.0415,169800.0
2014-02-06 10:00:00,33.67,33.93,33.51,33.81,291800.0,26.0338,26.2348,25.91,26.142,291800.0
2014-02-06 10:30:00,33.81,33.86,33.65,33.75,148600.0,26.142,26.1807,26.0183,26.0956,148600.0
2014-02-06 11:00:00,33.75,33.76,33.51,33.51,114500.0,26.0956,26.1033,25.91,25.91,114500.0
2014-02-06 11:30:00,33.51,33.61,33.47,33.51,109700.0,25.91,25.9874,25.8791,25.91,109700.0
2014-02-06 12:00:00,33.52,33.77,33.5,33.75,173500.0,25.9178,26.1111,25.9023,26.0956,173500.0
2014-02-06 12:30:00,33.75,33.79,33.7,33.73,93400.0,26.0956,26.1265,26.057,26.0802,93400.0
2014-02-06 13:00:00,33.73,33.88,33.73,33.84,254800.0,26.0802,26.1961,26.0802,26.1652,254800.0
2014-02-06 13:30:00,33.84,34.03,33.83,34.01,146600.0,26.1652,26.3121,26.1575,26.2966,146600.0
2014-02-06 14:00:00,34.01,34.29,34.0,34.11,190400.0,26.2966,26.5131,26.2889,26.374,190400.0
2014-02-06 14:30:00,34.11,34.18,33.95,34.08,144000.0,26.374,26.4281,26.2503,26.3508,144000.0
2014-02-06 15:00:00,34.07,34.28,34.07,34.26,160000.0,26.343,26.5054,26.343,26.4899,160000.0
2014-02-06 15:30:00,34.27,34.27,34.08,34.18,469800.0,26.4977,26.4977,26.3508,26.4281,469800.0
2014-02-07 09:30:00,34.59,34.98,34.33,34.85,186800.0,26.7451,27.0467,26.5441,26.9461,186800.0
2014-02-07 10:00:00,34.89,34.97,34.37,34.42,135400.0,26.9771,27.0389,26.575,26.6137,135400.0
2014-02-07 10:30:00,34.42,34.52,34.34,34.49,79600.0,26.6137,26.691,26.5518,26.6678,79600.0
2014-02-07 11:00:00,34.48,34.61,34.48,34.54,45400.0,26.6601,26.7606,26.6601,26.7064,45400.0
2014-02-07 11:30:00,34.54,34.79,34.54,34.79,104800.0,26.7064,26.8997,26.7064,26.8997,104800.0
2014-02-07 12:00:00,34.8,34.8,34.51,34.54,92500.0,26.9075,26.9075,26.6833,26.7064,92500.0
2014-02-07 12:30:00,34.56,34.59,34.43,34.51,57800.0,26.7219,26.7451,26.6214,26.6833,57800.0
2014-02-07 13:00:00,34.52,34.53,34.37,34.37,64800.0,26.691,26.6987,26.575,26.575,64800.0
2014-02-07 13:30:00,34.38,34.6,34.38,34.51,82500.0,26.5827,26.7528,26.5827,26.6833,82500.0
2014-02-07 14:00:00,34.51,34.64,34.5,34.62,59500.0,26.6833,26.7838,26.6755,26.7683,59500.0
2014-02-07 14:30:00,34.62,34.82,34.61,34.81,87000.0,26.7683,26.9229,26.7606,26.9152,87000.0
2014-02-07 15:00:00,34.81,34.81,34.57,34.59,149700.0,26.9152,26.9152,26.7296,26.7451,149700.0
2014-02-07 15:30:00,34.59,34.73,34.56,34.71,424200.0,26.7451,26.8534,26.7219,26.8379,424200.0
2014-02-10 09:30:00,34.63,34.79,34.33,34.5,164500.0,26.776,26.8997,26.5441,26.6755,164500.0
2014-02-10 10:00:00,34.51,34.53,34.19,34.21,119400.0,26.6833,26.6987,26.4358,26.4513,119400.0
2014-02-10 10:30:00,34.22,34.22,33.83,33.85,176000.0,26.459,26.459,26.1575,26.1729,176000.0
2014-02-10 11:00:00,33.83,33.92,33.6,33.88,114300.0,26.1575,26.2271,25.9796,26.1961,114300.0
2014-02-10 11:30:00,33.89,33.97,33.74,33.93,67700.0,26.2039,26.2657,26.0879,26.2348,67700.0
2014-02-10 12:00:00,33.93,33.94,33.85,33.91,37500.0,26.2348,26.2425,26.1729,26.2193,37500.0
2014-02-10 12:30:00,33.91,34.16,33.91,34.14,62500.0,26.2193,26.4126,26.2193,26.3972,62500.0
2014-02-10 13:00:00,34.12,34.16,34.06,34.14,33500.0,26.3817,26.4126,26.3353,26.3972,33500.0
2014-02-10 13:30:00,34.13,34.16,34.05,34.09,33000.0,26.3894,26.4126,26.3276,26.3585,33000.0
2014-02-10 14:00:00,34.09,34.26,34.09,34.14,56300.0,26.3585,26.4899,26.3585,26.3972,56300.0
2014-02-10 14:30:00,34.14,34.17,34.06,34.07,40900.0,26.3972,26.4204,26.3353,26.343,40900.0
2014-02-10 15:00:00,34.07,34.07,33.88,33.89,122600.0,26.343,26.343,26.1961,26.2039,122600.0
2014-02-10 15:30:00,33.89,33.97,33.85,33.94,549800.0,26.2039,26.2657,26.1729,26.2425,549800.0
2014-02-11 09:30:00,34.01,34.31,33.85,33.97,214600.0,26.2966,26.5286,26.1729,26.2657,214600.0
2014-02-11 10:00:00,33.96,34.36,33.95,34.34,117500.0,26.258,26.5673,26.2503,26.5518,117500.0
2014-02-11 10:30:00,34.34,34.51,34.2,34.21,197700.0,26.5518,26.6833,26.4436,26.4513,197700.0
2014-02-11 11:00:00,34.22,34.45,34.08,34.38,83400.0,26.459,26.6369,26.3508,26.5827,83400.0
2014-02-11 11:30:00,34.39,34.41,34.23,34.34,135300.0,26.5905,26.6059,26.4668,26.5518,135300.0
2014-02-11 12:00:00,34.33,34.53,34.24,34.52,125800.0,26.5441,26.6987,26.4745,26.691,125800.0
2014-02-11 12:30:00,34.53,34.63,34.48,34.57,51400.0,26.6987,26.776,26.6601,26.7296,51400.0
2014-02-11 13:00:00,34.58,34.66,34.56,34.57,46100.0,26.7374,26.7992,26.7219,26.7296,46100.0
2014-02-11 13:30:00,34.56,34.68,34.47,34.47,68100.0,26.7219,26.8147,26.6523,26.6523,68100.0
2014-02-11 14:00:00,34.48,34.53,34.36,34.53,93900.0,26.6601,26.6987,26.5673,26.6987,93900.0
2014-02-11 14:30:00,34.54,34.61,34.48,34.61,116500.0,26.7064,26.7606,26.6601,26.7606,116500.0
2014-02-11 15:00:00,34.62,34.62,34.4,34.41,157600.0,26.7683,26.7683,26.5982,26.6059,157600.0
2014-02-11 15:30:00,34.42,34.45,34.08,34.09,607900.0,26.6137,26.6369,26.3508,26.3585,607900.0
2014-02-12 09:30:00,34.23,34.6,34.16,34.37,156600.0,26.4668,26.7528,26.4126,26.575,156600.0
2014-02-12 10:00:00,34.34,34.57,34.32,34.46,102100.0,26.5518,26.7296,26.5363,26.6446,102100.0
2014-02-12 10:30:00,34.45,34.62,34.34,34.36,71300.0,26.6369,26.7683,26.5518,26.5673,71300.0
2014-02-12 11:00:00,34.37,34.49,34.23,34.23,49200.0,26.575,26.6678,26.4668,26.4668,49200.0
2014-02-12 11:30:00,34.23,34.31,34.11,34.22,38000.0,26.4668,26.5286,26.374,26.459,38000.0
2014-02-12 12:00:00,34.23,34.3,33.94,33.97,56600.0,26.4668,26.5209,26.2425,26.2657,56600.0
2014-02-12 12:30:00,33.97,34.23,33.85,34.21,75500.0,26.2657,26.4668,26.1729,26.4513,75500.0
2014-02-12 13:00:00,34.23,34.34,34.03,34.03,77900.0,26.4668,26.5518,26.3121,26.3121,77900.0
2014-02-12 13:30:00,34.05,34.13,33.95,33.96,58200.0,26.3276,26.3894,26.2503,26.258,58200.0
2014-02-12 14:00:00,33.96,34.0,33.91,33.97,65400.0,26.258,26.2889,26.2193,26.2657,65400.0
2014-02-12 14:30:00,33.98,33.98,33.91,33.96,68600.0,26.2735,26.2735,26.2193,26.258,68600.0
2014-02-12 15:00:00,33.96,34.07,33.95,33.99,54000.0,26.258,26.343,26.2503,26.2812,54000.0
2014-02-12 15:30:00,33.99,34.04,33.95,34.01,217000.0,26.2812,26.3198,26.2503,26.2966,217000.0
2014-02-13 09:30:00,33.75,34.06,33.68,34.0,127800.0,26.0956,26.3353,26.0415,26.2889,127800.0
2014-02-13 10:00:00,34.0,34.13,33.89,33.97,60800.0,26.2889,26.3894,26.2039,26.2657,60800.0
2014-02-13 10:30:00,33.94,34.13,33.92,34.11,34500.0,26.2425,26.3894,26.2271,26.374,34500.0
2014-02-13 11:00:00,34.12,34.39,34.12,34.39,83500.0,26.3817,26.5905,26.3817,26.5905,83500.0
2014-02-13 11:30:00,34.4,34.61,34.4,34.54,190400.0,26.5982,26.7606,26.5982,26.7064,190400.0
2014-02-13 12:00:00,34.58,34.61,34.39,34.46,81700.0,26.7374,26.7606,26.5905,26.6446,81700.0
2014-02-13 12:30:00,34.45,34.45,34.32,34.37,102000.0,26.6369,26.6369,26.5363,26.575,102000.0
2014-02-13 13:00:00,34.36,34.47,34.32,34.39,46300.0,26.5673,26.6523,26.5363,26.5905,46300.0
2014-02-13 13:30:00,34.39,34.44,34.29,34.35,72300.0,26.5905,26.6291,26.5131,26.5595,72300.0
2014-02-13 14:00:00,34.36,34.51,34.36,34.5,64900.0,26.5673,26.6833,26.5673,26.6755,64900.0
2014-02-13 14:30:00,34.51,34.56,34.38,34.44,181100.0,26.6833,26.7219,26.5827,26.6291,181100.0
2014-02-13 15:00:00,34.44,34.44,34.35,34.38,52300.0,26.6291,26.6291,26.5595,26.5827,52300.0
2014-02-13 15:30:00,34.39,34.41,34.32,34.33,218300.0,26.5905,26.6059,26.5363,26.5441,218300.0
2014-02-14 09:30:00,34.31,34.31,33.91,34.19,76500.0,26.5286,26.5286,26.2193,26.4358,76500.0
2014-02-14 10:00:00,34.19,34.33,33.98,34.33,87700.0,26.4358,26.5441,26.2735,26.5441,87700.0
2014-02-14 10:30:00,34.3,34.39,34.17,34.17,42400.0,26.5209,26.5905,26.4204,26.4204,42400.0
2014-02-14 11:00:00,34.15,34.34,34.1,34.32,25600.0,26.4049,26.5518,26.3662,26.5363,25600.0
2014-02-14 11:30:00,34.31,34.33,34.18,34.18,23200.0,26.5286,26.5441,26.4281,26.4281,23200.0
2014-02-14 12:00:00,34.17,34.17,34.07,34.11,79400.0,26.4204,26.4204,26.343,26.374,79400.0
2014-02-14 12:30:00,34.11,34.18,34.09,34.09,54500.0,26.374,26.4281,26.3585,26.3585,54500.0
2014-02-14 13:00:00,34.09,34.14,34.08,34.09,35700.0,26.3585,26.3972,26.3508,26.3585,35700.0
2014-02-14 13:30:00,34.1,34.19,34.08,34.15,31200.0,26.3662,26.4358,26.3508,26.4049,31200.0
2014-02-14 14:00:00,34.16,34.31,34.16,34.29,33300.0,26.4126,26.5286,26.4126,26.5131,33300.0
2014-02-14 14:30:00,34.28,34.33,34.25,34.31,28700.0,26.5054,26.5441,26.4822,26.5286,28700.0
2014-02-14 15:00:00,34.3,34.3,34.16,34.23,46700.0,26.5209,26.5209,26.4126,26.4668,46700.0
2014-02-14 15:30:00,34.23,34.33,34.22,34.32,135400.0,26.4668,26.5441,26.459,26.5363,135400.0
2014-02-18 09:30:00,34.31,34.62,34.11,34.23,128700.0,26.5286,26.7683,26.374,26.4668,128700.0
2014-02-18 10:00:00,34.2,34.31,34.03,34.14,129800.0,26.4436,26.5286,26.3121,26.3972,129800.0
2014-02-18 10:30:00,34.16,34.17,33.91,34.02,67100.0,26.4126,26.4204,26.2193,26.3044,67100.0
2014-02-18 11:00:00,34.03,34.1,33.95,34.01,74300.0,26.3121,26.3662,26.2503,26.2966,74300.0
2014-02-18 11:30:00,34.02,34.15,33.87,33.89,81400.0,26.3044,26.4049,26.1884,26.2039,81400.0
2014-02-18 12:00:00,33.9,33.99,33.85,33.96,36600.0,26.2116,26.2812,26.1729,26.258,36600.0
2014-02-18 12:30:00,33.95,34.09,33.94,34.07,29600.0,26.2503,26.3585,26.2425,26.343,29600.0
2014-02-18 13:00:00,34.07,34.08,33.99,34.03,81800.0,26.343,26.3508,26.2812,26.3121,81800.0
2014-02-18 13:30:00,34.02,34.09,33.98,34.09,73200.0,26.3044,26.3585,26.2735,26.3585,73200.0
2014-02-18 14:00:00,34.09,34.21,34.09,34.15,86300.0,26.3585,26.4513,26.3585,26.4049,86300.0
2014-02-18 14:30:00,34.15,34.39,34.14,34.39,46900.0,26.4049,26.5905,26.3972,26.5905,46900.0
2014-02-18 15:00:00,34.39,34.45,34.36,34.41,74300.0,26.5905,26.6369,26.5673,26.6059,74300.0
2014-02-18 15:30:00,34.41,34.42,34.23,34.26,272300.0,26.6059,26.6137,26.4668,26.4899,272300.0
2014-02-19 09:30:00,34.21,34.47,34.11,34.45,176400.0,26.4513,26.6523,26.374,26.6369,176400.0
2014-02-19 10:00:00,34.45,34.8,34.35,34.75,163200.0,26.6369,26.9075,26.5595,26.8688,163200.0
2014-02-19 10:30:00,34.73,34.96,34.73,34.9,112500.0,26.8534,27.0312,26.8534,26.9848,112500.0
2014-02-19 11:00:00,34.9,34.9,34.71,34.77,102400.0,26.9848,26.9848,26.8379,26.8843,102400.0
2014-02-19 11:30:00,34.75,34.95,34.71,34.71,110600.0,26.8688,27.0235,26.8379,26.8379,110600.0
2014-02-19 12:00:00,34.7,34.81,34.59,34.64,55700.0,26.8302,26.9152,26.7451,26.7838,55700.0
2014-02-19 12:30:00,34.65,34.79,34.65,34.73,49200.0,26.7915,26.8997,26.7915,26.8534,49200.0
2014-02-19 13:00:00,34.72,34.91,34.7,34.9,37900.0,26.8456,26.9925,26.8302,26.9848,37900.0
2014-02-19 13:30:00,34.91,34.94,34.78,34.8,28400.0,26.9925,27.0157,26.892,26.9075,28400.0
2014-02-19 14:00:00,34.81,34.91,34.76,34.87,60200.0,26.9152,26.9925,26.8766,26.9616,60200.0
2014-02-19 14:30:00,34.87,34.88,34.76,34.84,81800.0,26.9616,26.9693,26.8766,26.9384,81800.0
2014-02-19 15:00:00,34.84,34.89,34.66,34.68,102300.0,26.9384,26.9771,26.7992,26.8147,102300.0
2014-02-19 15:30:00,34.68,34.8,34.57,34.63,540800.0,26.8147,26.9075,26.7296,26.776,540800.0
2014-02-20 09:30:00,34.62,34.77,34.38,34.75,86100.0,26.7683,26.8843,26.5827,26.8688,86100.0
2014-02-20 10:00:00,34.69,34.76,34.35,34.65,207100.0,26.8224,26.8766,26.5595,26.7915,207100.0
2014-02-20 10:30:00,34.64,34.71,34.31,34.51,103900.0,26.7838,26.8379,26.5286,26.6833,103900.0
2014-02-20 11:00:00,34.5,34.61,34.48,34.6,57700.0,26.6755,26.7606,26.6601,26.7528,57700.0
2014-02-20 11:30:00,34.6,34.8,34.57,34.62,148000.0,26.7528,26.9075,26.7296,26.7683,148000.0
2014-02-20 12:00:00,34.62,34.74,34.48,34.69,151600.0,26.7683,26.8611,26.6601,26.8224,151600.0
2014-02-20 12:30:00,34.68,34.7,34.58,34.61,70700.0,26.8147,26.8302,26.7374,26.7606,70700.0
2014-02-20 13:00:00,34.61,34.63,34.31,34.38,105700.0,26.7606,26.776,26.5286,26.5827,105700.0
2014-02-20 13:30:00,34.38,34.55,34.38,34.45,31400.0,26.5827,26.7142,26.5827,26.6369,31400.0
2014-02-20 14:00:00,34.46,34.62,34.43,34.48,79200.0,26.6446,26.7683,26.6214,26.6601,79200.0
2014-02-20 14:30:00,34.47,34.61,34.42,34.52,69400.0,26.6523,26.7606,26.6137,26.691,69400.0
2014-02-20 15:00:00,34.51,34.72,34.5,34.56,89200.0,26.6833,26.8456,26.6755,26.7219,89200.0
2014-02-20 15:30:00,34.57,34.73,34.57,34.58,400500.0,26.7296,26.8534,26.7296,26.7374,400500.0
2014-02-21 09:30:00,34.71,35.21,34.56,35.05,246500.0,26.8379,27.2245,26.7219,27.1008,246500.0
2014-02-21 10:00:00,35.05,35.34,35.05,35.23,278900.0,27.1008,27.325,27.1008,27.24,278900.0
2014-02-21 10:30:00,35.24,35.36,35.22,35.3,207600.0,27.2477,27.3405,27.2322,27.2941,207600.0
2014-02-21 11:00:00,35.3,35.4,35.22,35.3,235600.0,27.2941,27.3714,27.2322,27.2941,235600.0
2014-02-21 11:30:00,35.3,35.3,35.14,35.15,134000.0,27.2941,27.2941,27.1704,27.1781,134000.0
2014-02-21 12:00:00,35.17,35.29,35.17,35.23,131700.0,27.1936,27.2863,27.1936,27.24,131700.0
2014-02-21 12:30:00,35.23,35.27,35.12,35.12,92400.0,27.24,27.2709,27.1549,27.1549,92400.0
2014-02-21 13:00:00,35.11,35.14,34.96,35.02,218800.0,27.1472,27.1704,27.0312,27.0776,218800.0
2014-02-21 13:30:00,35.02,35.21,34.91,35.1,146700.0,27.0776,27.2245,26.9925,27.1394,146700.0
2014-02-21 14:00:00,35.09,35.21,35.09,35.16,72700.0,27.1317,27.2245,27.1317,27.1858,72700.0
2014-02-21 14:30:00,35.16,35.19,35.11,35.13,86600.0,27.1858,27.209,27.1472,27.1626,86600.0
2014-02-21 15:00:00,35.11,35.15,35.05,35.07,180800.0,27.1472,27.1781,27.1008,27.1162,180800.0
2014-02-21 15:30:00,35.07,35.09,34.77,34.84,638800.0,27.1162,27.1317,26.8843,26.9384,638800.0
2014-02-24 09:30:00,35.0,35.4,34.79,34.95,391600.0,27.0621,27.3714,26.8997,27.0235,391600.0
2014-02-24 10:00:00,34.99,35.14,34.94,35.09,235400.0,27.0544,27.1704,27.0157,27.1317,235400.0
2014-02-24 10:30:00,35.08,35.44,35.08,35.34,223600.0,27.124,27.4023,27.124,27.325,223600.0
2014-02-24 11:00:00,35.34,35.34,35.11,35.25,54900.0,27.325,27.325,27.1472,27.2554,54900.0
2014-02-24 11:30:00,35.27,35.41,35.17,35.41,151200.0,27.2709,27.3791,27.1936,27.3791,151200.0
2014-02-24 12:00:00,35.42,35.44,35.34,35.44,52900.0,27.3869,27.4023,27.325,27.4023,52900.0
2014-02-24 12:30:00,35.44,35.45,35.33,35.44,60000.0,27.4023,27.4101,27.3173,27.4023,60000.0
2014-02-24 13:00:00,35.45,35.72,35.45,35.72,169700.0,27.4101,27.6188,27.4101,27.6188,169700.0
2014-02-24 13:30:00,35.7,35.75,35.59,35.66,68600.0,27.6034,27.642,27.5183,27.5724,68600.0
2014-02-24 14:00:00,35.68,35.75,35.66,35.73,56000.0,27.5879,27.642,27.5724,27.6266,56000.0
2014-02-24 14:30:00,35.73,35.73,35.58,35.58,54200.0,27.6266,27.6266,27.5106,27.5106,54200.0
2014-02-24 15:00:00,35.57,35.58,35.32,35.37,128500.0,27.5028,27.5106,27.3095,27.3482,128500.0
2014-02-24 15:30:00,35.36,35.51,35.34,35.42,419800.0,27.3405,27.4565,27.325,27.3869,419800.0
2014-02-25 09:30:00,35.41,35.59,35.16,35.29,319800.0,27.3791,27.5183,27.1858,27.2863,319800.0
2014-02-25 10:00:00,35.29,35.34,35.09,35.26,268100.0,27.2863,27.325,27.1317,27.2632,268100.0
2014-02-25 10:30:00,35.26,35.58,35.22,35.58,217900.0,27.2632,27.5106,27.2322,27.5106,217900.0
2014-02-25 11:00:00,35.56,35.74,35.36,35.74,172000.0,27.4951,27.6343,27.3405,27.6343,172000.0
2014-02-25 11:30:00,35.74,35.91,35.67,35.74,194500.0,27.6343,27.7657,27.5802,27.6343,194500.0
2014-02-25 12:00:00,35.74,35.89,35.62,35.72,134000.0,27.6343,27.7503,27.5415,27.6188,134000.0
2014-02-25 12:30:00,35.72,35.91,35.7,35.88,64900.0,27.6188,27.7657,27.6034,27.7425,64900.0
2014-02-25 13:00:00,35.88,35.96,35.82,35.95,82900.0,27.7425,27.8044,27.6961,27.7967,82900.0
2014-02-25 13:30:00,35.95,36.21,35.94,36.16,296200.0,27.7967,27.9977,27.7889,27.959,296200.0
2014-02-25 14:00:00,36.16,36.49,36.1,36.46,276900.0,27.959,28.2142,27.9126,28.191,276900.0
2014-02-25 14:30:00,36.45,36.47,36.28,36.45,297200.0,28.1833,28.1987,28.0518,28.1833,297200.0
2014-02-25 15:00:00,36.45,36.45,35.94,36.01,339400.0,28.1833,28.1833,27.7889,27.8431,339400.0
2014-02-25 15:30:00,36.01,36.19,35.93,35.99,821700.0,27.8431,27.9822,27.7812,27.8276,821700.0
2014-02-26 09:30:00,37.37,38.55,37.2,38.3,1950500.0,28.8946,29.807,28.7632,29.6137,1950500.0
2014-02-26 10:00:00,38.3,38.94,38.01,38.81,1171200.0,29.6137,30.1085,29.3895,30.008,1171200.0
2014-02-26 10:30:00,38.8,39.33,38.78,39.18,1058600.0,30.0003,30.4101,29.9848,30.2941,1058600.0
2014-02-26 11:00:00,39.18,39.36,38.82,39.04,526800.0,30.2941,30.4333,30.0158,30.1859,526800.0
2014-02-26 11:30:00,39.04,39.58,38.88,39.39,589500.0,30.1859,30.6034,30.0621,30.4565,589500.0
2014-02-26 12:00:00,39.39,39.65,39.09,39.53,479600.0,30.4565,30.6575,30.2245,30.5647,479600.0
2014-02-26 12:30:00,39.55,40.13,39.5,39.87,547100.0,30.5802,31.0287,30.5415,30.8276,547100.0
2014-02-26 13:00:00,39.87,39.87,39.2,39.53,509100.0,30.8276,30.8276,30.3096,30.5647,509100.0
2014-02-26 13:30:00,39.53,39.92,39.44,39.81,354400.0,30.5647,30.8663,30.4951,30.7812,354400.0
2014-02-26 14:00:00,39.81,39.88,39.38,39.39,583100.0,30.7812,30.8354,30.4488,30.4565,583100.0
2014-02-26 14:30:00,39.38,39.85,39.38,39.72,410900.0,30.4488,30.8122,30.4488,30.7116,410900.0
2014-02-26 15:00:00,39.73,40.17,39.61,39.97,570100.0,30.7194,31.0596,30.6266,30.9049,570100.0
2014-02-26 15:30:00,39.98,40.42,39.9,40.05,1026600.0,30.9127,31.2529,30.8508,30.9668,1026600.0
2014-02-27 09:30:00,39.66,39.76,38.67,39.25,559500.0,30.6652,30.7426,29.8998,30.3482,559500.0
2014-02-27 10:00:00,39.26,39.3,38.84,39.21,312400.0,30.356,30.3869,30.0312,30.3173,312400.0
2014-02-27 10:30:00,39.22,39.37,38.68,39.3,301600.0,30.325,30.441,29.9075,30.3869,301600.0
2014-02-27 11:00:00,39.29,39.72,39.25,39.35,205100.0,30.3792,30.7116,30.3482,30.4256,205100.0
2014-02-27 11:30:00,39.35,39.66,39.18,39.2,335400.0,30.4256,30.6652,30.2941,30.3096,335400.0
2014-02-27 12:00:00,39.21,39.32,39.02,39.13,153100.0,30.3173,30.4024,30.1704,30.2555,153100.0
2014-02-27 12:30:00,39.12,39.19,39.0,39.17,111500.0,30.2477,30.3018,30.1549,30.2864,111500.0
2014-02-27 13:00:00,39.19,39.23,39.02,39.2,120200.0,30.3018,30.3328,30.1704,30.3096,120200.0
2014-02-27 13:30:00,39.2,39.21,38.81,38.91,205200.0,30.3096,30.3173,30.008,30.0853,205200.0
2014-02-27 14:00:00,38.91,39.01,38.79,38.79,223600.0,30.0853,30.1627,29.9926,29.9926,223600.0
2014-02-27 14:30:00,38.79,38.98,38.75,38.95,159200.0,29.9926,30.1395,29.9616,30.1163,159200.0
2014-02-27 15:00:00,38.93,39.0,38.74,38.74,236800.0,30.1008,30.1549,29.9539,29.9539,236800.0
2014-02-27 15:30:00,38.75,38.94,38.74,38.89,626300.0,29.9616,30.1085,29.9539,30.0699,626300.0
2014-02-28 09:30:00,39.08,39.8,39.0,39.62,629000.0,30.2168,30.7735,30.1549,30.6343,629000.0
2014-02-28 10:00:00,39.61,39.88,39.34,39.36,467900.0,30.6266,30.8354,30.4178,30.4333,467900.0
2014-02-28 10:30:00,39.36,39.39,39.15,39.37,188600.0,30.4333,30.4565,30.2709,30.441,188600.0
2014-02-28 11:00:00,39.37,39.43,39.07,39.11,231900.0,30.441,30.4874,30.2091,30.24,231900.0
2014-02-28 11:30:00,39.11,39.22,38.88,39.08,262900.0,30.24,30.325,30.0621,30.2168,262900.0
2014-02-28 12:00:00,39.08,39.18,38.8,38.81,147200.0,30.2168,30.2941,30.0003,30.008,147200.0
2014-02-28 12:30:00,38.8,38.97,38.72,38.91,143300.0,30.0003,30.1317,29.9384,30.0853,143300.0
2014-02-28 13:00:00,38.91,39.14,38.87,39.1,140600.0,30.0853,30.2632,30.0544,30.2323,140600.0
2014-02-28 13:30:00,39.1,39.65,39.07,39.6,301900.0,30.2323,30.6575,30.2091,30.6189,301900.0
2014-02-28 14:00:00,39.58,39.67,39.4,39.67,299000.0,30.6034,30.673,30.4642,30.673,299000.0
2014-02-28 14:30:00,39.68,39.75,39.44,39.53,266800.0,30.6807,30.7348,30.4951,30.5647,266800.0
2014-02-28 15:00:00,39.52,39.65,39.28,39.61,421200.0,30.557,30.6575,30.3714,30.6266,421200.0
2014-02-28 15:30:00,39.61,39.84,39.61,39.61,797900.0,30.6266,30.8044,30.6266,30.6266,797900.0
2014-03-03 09:30:00,39.14,39.66,39.04,39.3,310300.0,30.2632,30.6652,30.1859,30.3869,310300.0
2014-03-03 10:00:00,39.32,39.59,39.22,39.54,139700.0,30.4024,30.6111,30.325,30.5725,139700.0
2014-03-03 10:30:00,39.53,39.87,39.39,39.51,236200.0,30.5647,30.8276,30.4565,30.5493,236200.0
2014-03-03 11:00:00,39.52,39.54,39.08,39.21,102800.0,30.557,30.5725,30.2168,30.3173,102800.0
2014-03-03 11:30:00,39.2,39.24,38.98,38.98,59800.0,30.3096,30.3405,30.1395,30.1395,59800.0
2014-03-03 12:00:00,38.97,39.46,38.9,39.42,91600.0,30.1317,30.5106,30.0776,30.4797,91600.0
2014-03-03 12:30:00,39.43,39.63,39.32,39.41,87000.0,30.4874,30.6421,30.4024,30.4719,87000.0
2014-03-03 13:00:00,39.42,39.52,39.4,39.41,56600.0,30.4797,30.557,30.4642,30.4719,56600.0
2014-03-03 13:30:00,39.4,39.55,39.34,39.55,49500.0,30.4642,30.5802,30.4178,30.5802,49500.0
2014-03-03 14:00:00,39.55,39.55,39.43,39.48,52800.0,30.5802,30.5802,30.4874,30.5261,52800.0
2014-03-03 14:30:00,39.45,39.58,39.37,39.47,66300.0,30.5029,30.6034,30.441,30.5183,66300.0
2014-03-03 15:00:00,39.45,39.47,39.18,39.24,101500.0,30.5029,30.5183,30.2941,30.3405,101500.0
2014-03-03 15:30:00,39.25,39.35,39.18,39.27,293300.0,30.3482,30.4256,30.2941,30.3637,293300.0
2014-03-04 09:30:00,40.53,41.74,40.47,41.27,1001300.0,31.4883,32.4284,31.4417,32.0632,1001300.0
2014-03-04 10:00:00,41.24,41.75,41.24,41.62,544600.0,32.0399,32.4361,32.0399,32.3351,544600.0
2014-03-04 10:30:00,41.62,41.62,41.23,41.38,315900.0,32.3351,32.3351,32.0321,32.1487,315900.0
2014-03-04 11:00:00,41.39,41.41,41.25,41.31,180600.0,32.1565,32.172,32.0477,32.0943,180600.0
2014-03-04 11:30:00,41.32,41.74,41.14,41.71,275100.0,32.1021,32.4284,31.9622,32.4051,275100.0
2014-03-04 12:00:00,41.71,41.72,41.45,41.53,216500.0,32.4051,32.4128,32.2031,32.2652,216500.0
2014-03-04 12:30:00,41.52,41.6,41.1,41.39,269300.0,32.2575,32.3196,31.9312,32.1565,269300.0
2014-03-04 13:00:00,41.39,41.42,41.15,41.41,196800.0,32.1565,32.1798,31.97,32.172,196800.0
2014-03-04 13:30:00,41.42,41.54,41.28,41.44,199000.0,32.1798,32.273,32.071,32.1953,199000.0
2014-03-04 14:00:00,41.45,41.51,41.4,41.47,154500.0,32.2031,32.2497,32.1642,32.2186,154500.0
2014-03-04 14:30:00,41.46,41.51,41.2,41.36,194200.0,32.2108,32.2497,32.0088,32.1331,194200.0
2014-03-04 15:00:00,41.36,41.61,41.36,41.57,224700.0,32.1331,32.3274,32.1331,32.2963,224700.0
2014-03-04 15:30:00,41.57,41.82,41.4,41.68,887000.0,32.2963,32.4905,32.1642,32.3818,887000.0
2014-03-05 09:30:00,41.58,42.49,41.41,41.63,518800.0,32.3041,33.0111,32.172,32.3429,518800.0
2014-03-05 10:00:00,41.64,41.77,41.44,41.45,226800.0,32.3507,32.4517,32.1953,32.2031,226800.0
2014-03-05 10:30:00,41.45,41.58,41.09,41.26,139000.0,32.2031,32.3041,31.9234,32.0555,139000.0
2014-03-05 11:00:00,41.26,41.37,41.1,41.12,145900.0,32.0555,32.1409,31.9312,31.9467,145900.0
2014-03-05 11:30:00,41.12,41.26,41.02,41.13,258400.0,31.9467,32.0555,31.869,31.9545,258400.0
2014-03-05 12:00:00,41.12,41.41,41.02,41.41,92600.0,31.9467,32.172,31.869,32.172,92600.0
2014-03-05 12:30:00,41.41,41.67,41.33,41.65,65300.0,32.172,32.374,32.1098,32.3585,65300.0
2014-03-05 13:00:00,41.65,41.79,41.59,41.61,114600.0,32.3585,32.4672,32.3118,32.3274,114600.0
2014-03-05 13:30:00,41.62,41.71,41.47,41.53,74400.0,32.3351,32.4051,32.2186,32.2652,74400.0
2014-03-05 14:00:00,41.52,41.74,41.49,41.66,128500.0,32.2575,32.4284,32.2341,32.3662,128500.0
2014-03-05 14:30:00,41.67,41.79,41.65,41.71,75100.0,32.374,32.4672,32.3585,32.4051,75100.0
2014-03-05 15:00:00,41.71,41.82,41.58,41.59,218100.0,32.4051,32.4905,32.3041,32.3118,218100.0
2014-03-05 15:30:00,41.59,41.69,41.54,41.62,347900.0,32.3118,32.3895,32.273,32.3351,347900.0
2014-03-06 09:30:00,41.59,41.61,41.08,41.28,133800.0,32.3118,32.3274,31.9156,32.071,133800.0
2014-03-06 10:00:00,41.26,41.52,40.84,41.29,258600.0,32.0555,32.2575,31.7292,32.0788,258600.0
2014-03-06 10:30:00,41.32,41.32,40.94,41.22,71000.0,32.1021,32.1021,31.8068,32.0244,71000.0
2014-03-06 11:00:00,41.23,41.23,40.96,41.0,61900.0,32.0321,32.0321,31.8224,31.8535,61900.0
2014-03-06 11:30:00,41.02,41.37,41.01,41.33,89200.0,31.869,32.1409,31.8612,32.1098,89200.0
2014-03-06 12:00:00,41.34,41.4,41.24,41.35,62900.0,32.1176,32.1642,32.0399,32.1254,62900.0
2014-03-06 12:30:00,41.34,41.48,41.18,41.48,81400.0,32.1176,32.2264,31.9933,32.2264,81400.0
2014-03-06 13:00:00,41.5,41.58,41.41,41.47,47300.0,32.2419,32.3041,32.172,32.2186,47300.0
2014-03-06 13:30:00,41.46,41.46,41.2,41.21,65400.0,32.2108,32.2108,32.0088,32.0166,65400.0
2014-03-06 14:00:00,41.21,41.21,40.95,41.11,168700.0,32.0166,32.0166,31.8146,31.9389,168700.0
2014-03-06 14:30:00,41.12,41.39,41.02,41.35,97000.0,31.9467,32.1565,31.869,32.1254,97000.0
2014-03-06 15:00:00,41.36,41.39,41.23,41.29,79800.0,32.1331,32.1565,32.0321,32.0788,79800.0
2014-03-06 15:30:00,41.3,41.31,41.04,41.1,173500.0,32.0865,32.0943,31.8845,31.9312,173500.0
2014-03-07 09:30:00,41.5,41.7,41.16,41.53,111300.0,32.2419,32.3973,31.9778,32.2652,111300.0
2014-03-07 10:00:00,41.51,41.98,41.32,41.78,242300.0,32.2497,32.6148,32.1021,32.4595,242300.0
2014-03-07 10:30:00,41.76,41.77,41.29,41.3,134200.0,32.4439,32.4517,32.0788,32.0865,134200.0
2014-03-07 11:00:00,41.3,41.31,40.82,41.02,497300.0,32.0865,32.0943,31.7136,31.869,497300.0
2014-03-07 11:30:00,41.01,41.62,41.0,41.47,385800.0,31.8612,32.3351,31.8535,32.2186,385800.0
2014-03-07 12:00:00,41.46,41.54,41.37,41.54,39800.0,32.2108,32.273,32.1409,32.273,39800.0
2014-03-07 12:30:00,41.54,41.56,41.1,41.1,110000.0,32.273,32.2885,31.9312,31.9312,110000.0
2014-03-07 13:00:00,41.1,41.18,40.98,40.99,101500.0,31.9312,31.9933,31.8379,31.8457,101500.0
2014-03-07 13:30:00,40.99,41.19,40.98,41.1,116300.0,31.8457,32.0011,31.8379,31.9312,116300.0
2014-03-07 14:00:00,41.1,41.27,41.09,41.27,196400.0,31.9312,32.0632,31.9234,32.0632,196400.0
2014-03-07 14:30:00,41.27,41.4,41.12,41.19,292500.0,32.0632,32.1642,31.9467,32.0011,292500.0
2014-03-07 15:00:00,41.2,41.22,41.03,41.04,251800.0,32.0088,32.0244,31.8768,31.8845,251800.0
2014-03-07 15:30:00,41.04,41.28,40.93,41.25,735300.0,31.8845,32.071,31.7991,32.0477,735300.0
2014-03-10 09:30:00,41.19,41.69,40.91,41.01,135900.0,32.0011,32.3895,31.7835,31.8612,135900.0
2014-03-10 10:00:00,41.06,41.19,40.42,40.77,626400.0,31.9001,32.0011,31.4028,31.6748,626400.0
2014-03-10 10:30:00,40.78,40.91,40.76,40.78,153300.0,31.6825,31.7835,31.667,31.6825,153300.0
2014-03-10 11:00:00,40.74,41.23,40.73,41.14,123000.0,31.6515,32.0321,31.6437,31.9622,123000.0
2014-03-10 11:30:00,41.15,41.36,41.11,41.13,86200.0,31.97,32.1331,31.9389,31.9545,86200.0
2014-03-10 12:00:00,41.13,41.13,40.98,40.99,113400.0,31.9545,31.9545,31.8379,31.8457,113400.0
2014-03-10 12:30:00,41.0,41.1,40.85,40.99,110700.0,31.8535,31.9312,31.7369,31.8457,110700.0
2014-03-10 13:00:00,40.98,40.99,40.82,40.99,62200.0,31.8379,31.8457,31.7136,31.8457,62200.0
2014-03-10 13:30:00,40.99,41.07,40.89,40.97,80800.0,31.8457,31.9078,31.768,31.8302,80800.0
2014-03-10 14:00:00,40.97,41.04,40.8,40.84,193100.0,31.8302,31.8845,31.6981,31.7292,193100.0
2014-03-10 14:30:00,40.84,41.17,40.76,41.15,197200.0,31.7292,31.9855,31.667,31.97,197200.0
2014-03-10 15:00:00,41.15,41.24,41.02,41.23,176000.0,31.97,32.0399,31.869,32.0321,176000.0
2014-03-10 15:30:00,41.24,41.38,41.16,41.3,428600.0,32.0399,32.1487,31.9778,32.0865,428600.0
2014-03-11 09:30:00,41.31,41.32,40.56,40.79,187800.0,32.0943,32.1021,31.5116,31.6903,187800.0
2014-03-11 10:00:00,40.79,40.92,40.55,40.65,271700.0,31.6903,31.7913,31.5038,31.5815,271700.0
2014-03-11 10:30:00,40.66,40.75,40.55,40.66,227800.0,31.5893,31.6592,31.5038,31.5893,227800.0
2014-03-11 11:00:00,40.66,41.12,40.64,41.01,139500.0,31.5893,31.9467,31.5738,31.8612,139500.0
2014-03-11 11:30:00,41.01,41.12,40.93,40.93,121600.0,31.8612,31.9467,31.7991,31.7991,121600.0
2014-03-11 12:00:00,40.94,41.01,40.58,40.58,272100.0,31.8068,31.8612,31.5272,31.5272,272100.0
2014-03-11 12:30:00,40.57,40.63,40.27,40.29,171400.0,31.5194,31.566,31.2863,31.3019,171400.0
2014-03-11 13:00:00,40.28,40.29,39.75,39.75,218400.0,31.2941,31.3019,30.8823,30.8823,218400.0
2014-03-11 13:30:00,39.77,40.13,39.74,40.05,145100.0,30.8979,31.1775,30.8745,31.1154,145100.0
2014-03-11 14:00:00,40.02,40.39,40.01,40.33,191400.0,31.0921,31.3795,31.0843,31.3329,191400.0
2014-03-11 14:30:00,40.33,40.34,40.03,40.21,125000.0,31.3329,31.3407,31.0999,31.2397,125000.0
2014-03-11 15:00:00,40.2,40.21,40.02,40.15,206800.0,31.2319,31.2397,31.0921,31.1931,206800.0
2014-03-11 15:30:00,40.15,40.16,40.04,40.12,490400.0,31.1931,31.2009,31.1076,31.1698,490400.0
2014-03-12 09:30:00,39.84,40.04,39.27,39.54,261000.0,30.9522,31.1076,30.5094,30.7192,261000.0
2014-03-12 10:00:00,39.52,39.72,39.33,39.45,343300.0,30.7036,30.859,30.556,30.6492,343300.0
2014-03-12 10:30:00,39.45,39.63,39.44,39.58,180200.0,30.6492,30.7891,30.6415,30.7502,180200.0
2014-03-12 11:00:00,39.58,39.64,39.48,39.52,129500.0,30.7502,30.7969,30.6726,30.7036,129500.0
2014-03-12 11:30:00,39.53,39.53,39.16,39.17,96400.0,30.7114,30.7114,30.4239,30.4317,96400.0
2014-03-12 12:00:00,39.16,39.36,39.13,39.35,93500.0,30.4239,30.5793,30.4006,30.5716,93500.0
2014-03-12 12:30:00,39.35,39.4,39.3,39.38,79300.0,30.5716,30.6104,30.5327,30.5949,79300.0
2014-03-12 13:00:00,39.4,39.4,39.23,39.23,98600.0,30.6104,30.6104,30.4783,30.4783,98600.0
2014-03-12 13:30:00,39.23,39.48,39.19,39.47,84100.0,30.4783,30.6726,30.4472,30.6648,84100.0
2014-03-12 14:00:00,39.46,39.56,39.4,39.54,57000.0,30.657,30.7347,30.6104,30.7192,57000.0
2014-03-12 14:30:00,39.55,39.58,39.35,39.35,62500.0,30.7269,30.7502,30.5716,30.5716,62500.0
2014-03-12 15:00:00,39.36,39.49,39.36,39.45,79000.0,30.5793,30.6803,30.5793,30.6492,79000.0
2014-03-12 15:30:00,39.44,39.64,39.44,39.53,242900.0,30.6415,30.7969,30.6415,30.7114,242900.0
2014-03-13 09:30:00,39.69,40.0,39.2,39.32,140400.0,30.8357,31.0765,30.455,30.5482,140400.0
2014-03-13 10:00:00,39.32,39.33,38.87,38.87,235500.0,30.5482,30.556,30.1986,30.1986,235500.0
2014-03-13 10:30:00,38.87,38.97,38.69,38.74,213900.0,30.1986,30.2763,30.0588,30.0976,213900.0
2014-03-13 11:00:00,38.74,38.88,38.72,38.72,95600.0,30.0976,30.2064,30.0821,30.0821,95600.0
2014-03-13 11:30:00,38.72,38.97,38.55,38.84,249300.0,30.0821,30.2763,29.95,30.1753,249300.0
2014-03-13 12:00:00,38.84,38.87,38.67,38.82,120100.0,30.1753,30.1986,30.0433,30.1598,120100.0
2014-03-13 12:30:00,38.82,38.9,38.74,38.88,145400.0,30.1598,30.2219,30.0976,30.2064,145400.0
2014-03-13 13:00:00,38.88,39.26,38.83,39.23,201400.0,30.2064,30.5016,30.1676,30.4783,201400.0
2014-03-13 13:30:00,39.21,39.26,38.9,39.03,128300.0,30.4628,30.5016,30.2219,30.3229,128300.0
2014-03-13 14:00:00,39.01,39.15,39.0,39.14,197200.0,30.3074,30.4162,30.2996,30.4084,197200.0
2014-03-13 14:30:00,39.15,39.33,39.15,39.32,238200.0,30.4162,30.556,30.4162,30.5482,238200.0
2014-03-13 15:00:00,39.32,39.41,39.2,39.3,267800.0,30.5482,30.6182,30.455,30.5327,267800.0
2014-03-13 15:30:00,39.29,39.42,39.19,39.2,272500.0,30.5249,30.6259,30.4472,30.455,272500.0
2014-03-14 09:30:00,38.85,39.38,38.75,38.8,204800.0,30.1831,30.5949,30.1054,30.1442,204800.0
2014-03-14 10:00:00,38.8,39.11,38.79,39.07,147500.0,30.1442,30.3851,30.1365,30.354,147500.0
2014-03-14 10:30:00,39.07,39.22,38.99,39.11,99900.0,30.354,30.4706,30.2919,30.3851,99900.0
2014-03-14 11:00:00,39.12,39.15,38.71,38.79,100000.0,30.3929,30.4162,30.0743,30.1365,100000.0
2014-03-14 11:30:00,38.79,39.21,38.74,39.21,94000.0,30.1365,30.4628,30.0976,30.4628,94000.0
2014-03-14 12:00:00,39.22,39.26,39.04,39.17,49200.0,30.4706,30.5016,30.3307,30.4317,49200.0
2014-03-14 12:30:00,39.18,39.38,39.15,39.3,82500.0,30.4395,30.5949,30.4162,30.5327,82500.0
2014-03-14 13:00:00,39.3,39.31,38.97,39.0,65800.0,30.5327,30.5405,30.2763,30.2996,65800.0
2014-03-14 13:30:00,39.02,39.1,38.91,39.07,75800.0,30.3152,30.3773,30.2297,30.354,75800.0
2014-03-14 14:00:00,39.07,39.09,38.97,39.08,72300.0,30.354,30.3696,30.2763,30.3618,72300.0
2014-03-14 14:30:00,39.08,39.09,38.76,38.81,99200.0,30.3618,30.3696,30.1132,30.152,99200.0
2014-03-14 15:00:00,38.81,38.95,38.78,38.93,112700.0,30.152,30.2608,30.1287,30.2452,112700.0
2014-03-14 15:30:00,38.94,38.98,38.84,38.93,297600.0,30.253,30.2841,30.1753,30.2452,297600.0
2014-03-17 09:30:00,39.06,39.38,38.92,38.95,132500.0,30.3462,30.5949,30.2375,30.2608,132500.0
2014-03-17 10:00:00,38.98,39.37,38.97,39.33,84300.0,30.2841,30.5871,30.2763,30.556,84300.0
2014-03-17 10:30:00,39.35,39.37,38.99,39.12,45400.0,30.5716,30.5871,30.2919,30.3929,45400.0
2014-03-17 11:00:00,39.13,39.15,38.92,38.94,39600.0,30.4006,30.4162,30.2375,30.253,39600.0
2014-03-17 11:30:00,38.94,38.98,38.83,38.95,27000.0,30.253,30.2841,30.1676,30.2608,27000.0
2014-03-17 12:00:00,38.95,38.96,38.86,38.9,31400.0,30.2608,30.2686,30.1909,30.2219,31400.0
2014-03-17 12:30:00,38.91,38.97,38.83,38.94,20800.0,30.2297,30.2763,30.1676,30.253,20800.0
2014-03-17 13:00:00,38.93,39.02,38.89,39.02,24800.0,30.2452,30.3152,30.2142,30.3152,24800.0
2014-03-17 13:30:00,39.01,39.04,38.95,39.0,27700.0,30.3074,30.3307,30.2608,30.2996,27700.0
2014-03-17 14:00:00,38.98,39.31,38.98,39.28,67400.0,30.2841,30.5405,30.2841,30.5172,67400.0
2014-03-17 14:30:00,39.27,39.34,39.27,39.32,66000.0,30.5094,30.5638,30.5094,30.5482,66000.0
2014-03-17 15:00:00,39.32,39.36,39.3,39.3,110200.0,30.5482,30.5793,30.5327,30.5327,110200.0
2014-03-17 15:30:00,39.3,39.34,39.23,39.25,232800.0,30.5327,30.5638,30.4783,30.4939,232800.0
2014-03-18 09:30:00,39.38,39.91,39.11,39.46,174800.0,30.5949,31.0066,30.3851,30.657,174800.0
2014-03-18 10:00:00,39.49,39.99,39.32,39.94,126000.0,30.6803,31.0688,30.5482,31.0299,126000.0
2014-03-18 10:30:00,39.93,40.13,39.62,39.62,187700.0,31.0222,31.1775,30.7813,30.7813,187700.0
2014-03-18 11:00:00,39.6,39.74,39.52,39.64,72800.0,30.7658,30.8745,30.7036,30.7969,72800.0
2014-03-18 11:30:00,39.64,39.87,39.61,39.82,69000.0,30.7969,30.9755,30.7735,30.9367,69000.0
2014-03-18 12:00:00,39.8,39.8,39.61,39.62,67000.0,30.9212,30.9212,30.7735,30.7813,67000.0
2014-03-18 12:30:00,39.61,39.62,39.51,39.62,44700.0,30.7735,30.7813,30.6959,30.7813,44700.0
2014-03-18 13:00:00,39.62,39.63,39.56,39.6,31600.0,30.7813,30.7891,30.7347,30.7658,31600.0
2014-03-18 13:30:00,39.59,39.73,39.56,39.59,96300.0,30.758,30.8668,30.7347,30.758,96300.0
2014-03-18 14:00:00,39.6,39.6,39.42,39.44,53800.0,30.7658,30.7658,30.6259,30.6415,53800.0
2014-03-18 14:30:00,39.44,39.46,39.22,39.31,140500.0,30.6415,30.657,30.4706,30.5405,140500.0
2014-03-18 15:00:00,39.32,39.37,39.25,39.36,261000.0,30.5482,30.5871,30.4939,30.5793,261000.0
2014-03-18 15:30:00,39.36,39.49,39.3,39.38,215000.0,30.5793,30.6803,30.5327,30.5949,215000.0
2014-03-19 09:30:00,39.35,39.5,38.93,39.47,215300.0,30.5716,30.6881,30.2452,30.6648,215300.0
2014-03-19 10:00:00,39.47,39.49,39.29,39.45,42700.0,30.6648,30.6803,30.5249,30.6492,42700.0
2014-03-19 10:30:00,39.46,39.57,39.26,39.3,84400.0,30.657,30.7425,30.5016,30.5327,84400.0
2014-03-19 11:00:00,39.31,39.5,39.3,39.47,47200.0,30.5405,30.6881,30.5327,30.6648,47200.0
2014-03-19 11:30:00,39.45,39.5,39.41,39.5,32200.0,30.6492,30.6881,30.6182,30.6881,32200.0
2014-03-19 12:00:00,39.49,39.5,39.37,39.39,47200.0,30.6803,30.6881,30.5871,30.6026,47200.0
2014-03-19 12:30:00,39.38,39.5,39.35,39.49,29900.0,30.5949,30.6881,30.5716,30.6803,29900.0
2014-03-19 13:00:00,39.48,39.5,39.45,39.48,26900.0,30.6726,30.6881,30.6492,30.6726,26900.0
2014-03-19 13:30:00,39.48,39.7,39.47,39.68,137400.0,30.6726,30.8435,30.6648,30.8279,137400.0
2014-03-19 14:00:00,39.64,39.64,39.42,39.49,137300.0,30.7969,30.7969,30.6259,30.6803,137300.0
2014-03-19 14:30:00,39.49,39.59,39.39,39.55,83900.0,30.6803,30.758,30.6026,30.7269,83900.0
2014-03-19 15:00:00,39.54,39.54,39.12,39.28,94200.0,30.7192,30.7192,30.3929,30.5172,94200.0
2014-03-19 15:30:00,39.27,39.51,39.26,39.41,158400.0,30.5094,30.6959,30.5016,30.6182,158400.0
2014-03-20 09:30:00,39.33,39.51,39.26,39.35,151500.0,30.556,30.6959,30.5016,30.5716,151500.0
2014-03-20 10:00:00,39.39,39.59,39.32,39.53,101600.0,30.6026,30.758,30.5482,30.7114,101600.0
2014-03-20 10:30:00,39.54,39.6,39.25,39.29,73500.0,30.7192,30.7658,30.4939,30.5249,73500.0
2014-03-20 11:00:00,39.29,39.45,39.17,39.32,46900.0,30.5249,30.6492,30.4317,30.5482,46900.0
2014-03-20 11:30:00,39.31,39.34,39.15,39.34,47100.0,30.5405,30.5638,30.4162,30.5638,47100.0
2014-03-20 12:00:00,39.32,39.53,39.3,39.46,36700.0,30.5482,30.7114,30.5327,30.657,36700.0
2014-03-20 12:30:00,39.45,39.49,39.35,39.39,39700.0,30.6492,30.6803,30.5716,30.6026,39700.0
2014-03-20 13:00:00,39.39,39.41,39.34,39.37,36700.0,30.6026,30.6182,30.5638,30.5871,36700.0
2014-03-20 13:30:00,39.37,39.45,39.35,39.43,51500.0,30.5871,30.6492,30.5716,30.6337,51500.0
2014-03-20 14:00:00,39.45,39.57,39.43,39.54,64000.0,30.6492,30.7425,30.6337,30.7192,64000.0
2014-03-20 14:30:00,39.53,39.58,39.52,39.58,46600.0,30.7114,30.7502,30.7036,30.7502,46600.0
2014-03-20 15:00:00,39.6,39.6,39.38,39.4,190200.0,30.7658,30.7658,30.5949,30.6104,190200.0
2014-03-20 15:30:00,39.4,39.51,39.38,39.45,170000.0,30.6104,30.6959,30.5949,30.6492,170000.0
2014-03-21 09:30:00,39.72,40.01,39.6,39.96,331600.0,30.859,31.0843,30.7658,31.0455,331600.0
2014-03-21 10:00:00,39.93,40.19,39.8,39.98,105700.0,31.0222,31.2242,30.9212,31.061,105700.0
2014-03-21 10:30:00,40.02,40.24,40.01,40.24,86000.0,31.0921,31.263,31.0843,31.263,86000.0
2014-03-21 11:00:00,40.25,40.4,40.25,40.35,113200.0,31.2708,31.3873,31.2708,31.3485,113200.0
2014-03-21 11:30:00,40.35,40.64,40.35,40.53,173200.0,31.3485,31.5738,31.3485,31.4883,173200.0
2014-03-21 12:00:00,40.53,40.9,40.51,40.9,194000.0,31.4883,31.7758,31.4728,31.7758,194000.0
2014-03-21 12:30:00,40.88,41.01,40.68,40.77,151500.0,31.7602,31.8612,31.6048,31.6748,151500.0
2014-03-21 13:00:00,40.78,40.84,40.48,40.5,109500.0,31.6825,31.7292,31.4495,31.465,109500.0
2014-03-21 13:30:00,40.5,40.6,40.35,40.41,213400.0,31.465,31.5427,31.3485,31.3951,213400.0
2014-03-21 14:00:00,40.41,40.43,40.11,40.12,131400.0,31.3951,31.4106,31.162,31.1698,131400.0
2014-03-21 14:30:00,40.11,40.21,39.98,39.99,378700.0,31.162,31.2397,31.061,31.0688,378700.0
2014-03-21 15:00:00,39.97,39.99,39.29,39.64,397000.0,31.0532,31.0688,30.5249,30.7969,397000.0
2014-03-21 15:30:00,39.63,39.72,39.57,39.63,508900.0,30.7891,30.859,30.7425,30.7891,508900.0
2014-03-24 09:30:00,39.72,39.99,39.55,39.69,125000.0,30.859,31.0688,30.7269,30.8357,125000.0
2014-03-24 10:00:00,39.65,39.65,39.34,39.42,70600.0,30.8046,30.8046,30.5638,30.6259,70600.0
2014-03-24 10:30:00,39.41,39.44,39.18,39.38,70400.0,30.6182,30.6415,30.4395,30.5949,70400.0
2014-03-24 11:00:00,39.36,39.37,39.0,39.02,91600.0,30.5793,30.5871,30.2996,30.3152,91600.0
2014-03-24 11:30:00,39.0,39.02,38.82,38.99,66500.0,30.2996,30.3152,30.1598,30.2919,66500.0
2014-03-24 12:00:00,38.99,39.22,38.98,39.16,67000.0,30.2919,30.4706,30.2841,30.4239,67000.0
2014-03-24 12:30:00,39.16,39.23,39.16,39.19,57300.0,30.4239,30.4783,30.4239,30.4472,57300.0
2014-03-24 13:00:00,39.2,39.34,39.19,39.3,54300.0,30.455,30.5638,30.4472,30.5327,54300.0
2014-03-24 13:30:00,39.31,39.53,39.3,39.49,78700.0,30.5405,30.7114,30.5327,30.6803,78700.0
2014-03-24 14:00:00,39.49,39.66,39.41,39.55,90600.0,30.6803,30.8124,30.6182,30.7269,90600.0
2014-03-24 14:30:00,39.55,39.61,39.4,39.42,75600.0,30.7269,30.7735,30.6104,30.6259,75600.0
2014-03-24 15:00:00,39.42,39.46,39.29,39.43,75000.0,30.6259,30.657,30.5249,30.6337,75000.0
2014-03-24 15:30:00,39.44,39.52,39.34,39.35,181600.0,30.6415,30.7036,30.5638,30.5716,181600.0
2014-03-25 09:30:00,39.38,39.86,39.09,39.2,113400.0,30.5949,30.9678,30.3696,30.455,113400.0
2014-03-25 10:00:00,39.23,39.32,38.87,39.08,109900.0,30.4783,30.5482,30.1986,30.3618,109900.0
2014-03-25 10:30:00,39.08,39.25,39.0,39.16,65200.0,30.3618,30.4939,30.2996,30.4239,65200.0
2014-03-25 11:00:00,39.13,39.13,38.7,38.8,89900.0,30.4006,30.4006,30.0666,30.1442,89900.0
2014-03-25 11:30:00,38.8,38.8,38.56,38.63,62400.0,30.1442,30.1442,29.9578,30.0122,62400.0
2014-03-25 12:00:00,38.62,38.62,38.32,38.36,91200.0,30.0044,30.0044,29.7713,29.8024,91200.0
2014-03-25 12:30:00,38.36,38.55,38.26,38.51,80900.0,29.8024,29.95,29.7247,29.9189,80900.0
2014-03-25 13:00:00,38.5,38.81,38.43,38.81,69400.0,29.9112,30.152,29.8568,30.152,69400.0
2014-03-25 13:30:00,38.82,38.83,38.55,38.6,66800.0,30.1598,30.1676,29.95,29.9889,66800.0
2014-03-25 14:00:00,38.61,38.73,38.43,38.51,118900.0,29.9966,30.0899,29.8568,29.9189,118900.0
2014-03-25 14:30:00,38.52,38.52,38.39,38.45,116300.0,29.9267,29.9267,29.8257,29.8723,116300.0
2014-03-25 15:00:00,38.46,38.51,38.39,38.48,224900.0,29.8801,29.9189,29.8257,29.8956,224900.0
2014-03-25 15:30:00,38.5,38.71,38.48,38.66,402400.0,29.9112,30.0743,29.8956,30.0355,402400.0
2014-03-26 09:30:00,38.96,39.0,38.7,38.87,60100.0,30.2686,30.2996,30.0666,30.1986,60100.0
2014-03-26 10:00:00,38.8,39.03,38.74,38.78,48100.0,30.1442,30.3229,30.0976,30.1287,48100.0
2014-03-26 10:30:00,38.74,38.76,38.44,38.44,54700.0,30.0976,30.1132,29.8646,29.8646,54700.0
2014-03-26 11:00:00,38.46,38.57,38.43,38.49,84900.0,29.8801,29.9656,29.8568,29.9034,84900.0
2014-03-26 11:30:00,38.48,38.49,38.32,38.41,56400.0,29.8956,29.9034,29.7713,29.8413,56400.0
2014-03-26 12:00:00,38.41,38.45,38.34,38.39,38600.0,29.8413,29.8723,29.7869,29.8257,38600.0
2014-03-26 12:30:00,38.39,38.54,38.32,38.32,41700.0,29.8257,29.9423,29.7713,29.7713,41700.0
2014-03-26 13:00:00,38.32,38.34,38.11,38.17,118100.0,29.7713,29.7869,29.6082,29.6548,118100.0
2014-03-26 13:30:00,38.16,38.32,38.09,38.18,97600.0,29.647,29.7713,29.5926,29.6626,97600.0
2014-03-26 14:00:00,38.19,38.24,38.14,38.23,74200.0,29.6703,29.7092,29.6315,29.7014,74200.0
2014-03-26 14:30:00,38.24,38.24,38.06,38.11,139300.0,29.7092,29.7092,29.5693,29.6082,139300.0
2014-03-26 15:00:00,38.1,38.1,37.89,37.89,178800.0,29.6004,29.6004,29.4373,29.4373,178800.0
2014-03-26 15:30:00,37.89,37.9,37.67,37.72,472500.0,29.4373,29.445,29.2663,29.3052,472500.0
2014-03-27 09:30:00,37.67,38.28,37.67,38.12,142900.0,29.2663,29.7403,29.2663,29.6159,142900.0
2014-03-27 10:00:00,38.11,38.54,37.99,38.43,119300.0,29.6082,29.9423,29.5149,29.8568,119300.0
2014-03-27 10:30:00,38.41,38.52,37.96,37.99,76000.0,29.8413,29.9267,29.4916,29.5149,76000.0
2014-03-27 11:00:00,37.98,38.11,37.88,37.94,56600.0,29.5072,29.6082,29.4295,29.4761,56600.0
2014-03-27 11:30:00,37.93,37.93,37.69,37.82,83500.0,29.4683,29.4683,29.2819,29.3829,83500.0
2014-03-27 12:00:00,37.83,37.97,37.76,37.89,38700.0,29.3906,29.4994,29.3363,29.4373,38700.0
2014-03-27 12:30:00,37.91,37.95,37.85,37.89,33900.0,29.4528,29.4839,29.4062,29.4373,33900.0
2014-03-27 13:00:00,37.88,37.96,37.83,37.87,42800.0,29.4295,29.4916,29.3906,29.4217,42800.0
2014-03-27 13:30:00,37.86,37.93,37.73,37.78,52600.0,29.414,29.4683,29.313,29.3518,52600.0
2014-03-27 14:00:00,37.78,37.8,37.64,37.78,61500.0,29.3518,29.3673,29.243,29.3518,61500.0
2014-03-27 14:30:00,37.77,37.86,37.73,37.86,47100.0,29.344,29.414,29.313,29.414,47100.0
2014-03-27 15:00:00,37.87,38.06,37.78,38.03,89200.0,29.4217,29.5693,29.3518,29.546,89200.0
2014-03-27 15:30:00,38.02,38.04,37.8,37.85,265300.0,29.5383,29.5538,29.3673,29.4062,265300.0
2014-03-28 09:30:00,37.98,38.44,37.95,38.36,144500.0,29.5072,29.8646,29.4839,29.8024,144500.0
2014-03-28 10:00:00,38.34,38.66,38.26,38.26,70900.0,29.7869,30.0355,29.7247,29.7247,70900.0
2014-03-28 10:30:00,38.28,38.8,38.28,38.74,74500.0,29.7403,30.1442,29.7403,30.0976,74500.0
2014-03-28 11:00:00,38.75,38.81,38.69,38.71,44800.0,30.1054,30.152,30.0588,30.0743,44800.0
2014-03-28 11:30:00,38.72,38.79,38.58,38.59,39000.0,30.0821,30.1365,29.9733,29.9811,39000.0
2014-03-28 12:00:00,38.6,38.7,38.46,38.47,30700.0,29.9889,30.0666,29.8801,29.8879,30700.0
2014-03-28 12:30:00,38.48,38.64,38.45,38.62,32700.0,29.8956,30.0199,29.8723,30.0044,32700.0
2014-03-28 13:00:00,38.62,38.66,38.55,38.58,30200.0,30.0044,30.0355,29.95,29.9733,30200.0
2014-03-28 13:30:00,38.58,38.78,38.51,38.72,98400.0,29.9733,30.1287,29.9189,30.0821,98400.0
2014-03-28 14:00:00,38.72,38.78,38.59,38.75,79900.0,30.0821,30.1287,29.9811,30.1054,79900.0
2014-03-28 14:30:00,38.74,38.74,38.6,38.71,52500.0,30.0976,30.0976,29.9889,30.0743,52500.0
2014-03-28 15:00:00,38.71,38.74,38.64,38.72,62400.0,30.0743,30.0976,30.0199,30.0821,62400.0
2014-03-28 15:30:00,38.73,38.78,38.69,38.78,187900.0,30.0899,30.1287,30.0588,30.1287,187900.0
2014-03-31 09:30:00,38.92,39.0,38.55,38.67,53000.0,30.2375,30.2996,29.95,30.0433,53000.0
2014-03-31 10:00:00,38.66,38.68,38.29,38.36,46800.0,30.0355,30.051,29.748,29.8024,46800.0
2014-03-31 10:30:00,38.37,38.44,38.31,38.35,44100.0,29.8102,29.8646,29.7636,29.7946,44100.0
2014-03-31 11:00:00,38.33,38.41,38.25,38.4,46800.0,29.7791,29.8413,29.7169,29.8335,46800.0
2014-03-31 11:30:00,38.39,38.46,38.31,38.38,61200.0,29.8257,29.8801,29.7636,29.8179,61200.0
2014-03-31 12:00:00,38.39,38.52,38.38,38.49,34800.0,29.8257,29.9267,29.8179,29.9034,34800.0
2014-03-31 12:30:00,38.48,38.58,38.41,38.56,33100.0,29.8956,29.9733,29.8413,29.9578,33100.0
2014-03-31 13:00:00,38.56,38.64,38.52,38.58,55200.0,29.9578,30.0199,29.9267,29.9733,55200.0
2014-03-31 13:30:00,38.59,38.71,38.51,38.58,34200.0,29.9811,30.0743,29.9189,29.9733,34200.0
2014-03-31 14:00:00,38.61,38.65,38.51,38.53,37500.0,29.9966,30.0277,29.9189,29.9345,37500.0
2014-03-31 14:30:00,38.52,38.61,38.5,38.61,32900.0,29.9267,29.9966,29.9112,29.9966,32900.0
2014-03-31 15:00:00,38.59,38.65,38.51,38.62,65200.0,29.9811,30.0277,29.9189,30.0044,65200.0
2014-03-31 15:30:00,38.6,38.66,38.47,38.5,143000.0,29.9889,30.0355,29.8879,29.9112,143000.0
2014-04-01 09:30:00,38.65,38.89,38.5,38.81,60900.0,30.0277,30.2142,29.9112,30.152,60900.0
2014-04-01 10:00:00,38.82,38.82,38.55,38.71,67900.0,30.1598,30.1598,29.95,30.0743,67900.0
2014-04-01 10:30:00,38.72,39.05,38.65,39.04,92500.0,30.0821,30.3385,30.0277,30.3307,92500.0
2014-04-01 11:00:00,39.04,39.04,38.84,38.89,66000.0,30.3307,30.3307,30.1753,30.2142,66000.0
2014-04-01 11:30:00,38.89,38.9,38.64,38.66,45700.0,30.2142,30.2219,30.0199,30.0355,45700.0
2014-04-01 12:00:00,38.66,38.83,38.66,38.79,66400.0,30.0355,30.1676,30.0355,30.1365,66400.0
2014-04-01 12:30:00,38.8,38.83,38.73,38.78,32600.0,30.1442,30.1676,30.0899,30.1287,32600.0
2014-04-01 13:00:00,38.78,38.78,38.65,38.68,30200.0,30.1287,30.1287,30.0277,30.051,30200.0
2014-04-01 13:30:00,38.69,38.69,38.57,38.59,43100.0,30.0588,30.0588,29.9656,29.9811,43100.0
2014-04-01 14:00:00,38.6,38.65,38.58,38.63,52400.0,29.9889,30.0277,29.9733,30.0122,52400.0
2014-04-01 14:30:00,38.63,38.63,38.56,38.6,70600.0,30.0122,30.0122,29.9578,29.9889,70600.0
2014-04-01 15:00:00,38.6,38.61,38.57,38.58,85300.0,29.9889,29.9966,29.9656,29.9733,85300.0
2014-04-01 15:30:00,38.58,38.63,38.56,38.6,220900.0,29.9733,30.0122,29.9578,29.9889,220900.0
2014-04-02 09:30:00,38.71,38.89,38.49,38.6,64800.0,30.0743,30.2142,29.9034,29.9889,64800.0
2014-04-02 10:00:00,38.6,39.43,38.6,39.43,109100.0,29.9889,30.6337,29.9889,30.6337,109100.0
2014-04-02 10:30:00,39.42,39.63,39.37,39.63,167700.0,30.6259,30.7891,30.5871,30.7891,167700.0
2014-04-02 11:00:00,39.63,39.76,39.58,39.74,132200.0,30.7891,30.8901,30.7502,30.8745,132200.0
2014-04-02 11:30:00,39.74,40.06,39.59,39.86,170100.0,30.8745,31.1232,30.758,30.9678,170100.0
2014-04-02 12:00:00,39.89,40.25,39.89,40.0,232200.0,30.9911,31.2708,30.9911,31.0765,232200.0
2014-04-02 12:30:00,40.01,40.04,39.9,39.93,126900.0,31.0843,31.1076,30.9989,31.0222,126900.0
2014-04-02 13:00:00,39.93,40.09,39.86,39.99,92200.0,31.0222,31.1465,30.9678,31.0688,92200.0
2014-04-02 13:30:00,39.99,39.99,39.77,39.78,72200.0,31.0688,31.0688,30.8979,30.9056,72200.0
2014-04-02 14:00:00,39.8,39.98,39.77,39.98,73200.0,30.9212,31.061,30.8979,31.061,73200.0
2014-04-02 14:30:00,39.98,40.17,39.97,40.13,73900.0,31.061,31.2086,31.0532,31.1775,73900.0
2014-04-02 15:00:00,40.13,40.14,40.02,40.14,83800.0,31.1775,31.1853,31.0921,31.1853,83800.0
2014-04-02 15:30:00,40.15,40.19,39.98,40.02,303200.0,31.1931,31.2242,31.061,31.0921,303200.0
2014-04-03 09:30:00,39.98,40.07,39.62,39.64,83600.0,31.061,31.1309,30.7813,30.7969,83600.0
2014-04-03 10:00:00,39.63,40.04,39.62,39.68,58900.0,30.7891,31.1076,30.7813,30.8279,58900.0
2014-04-03 10:30:00,39.65,39.7,39.3,39.32,73300.0,30.8046,30.8435,30.5327,30.5482,73300.0
2014-04-03 11:00:00,39.29,39.35,39.22,39.29,43000.0,30.5249,30.5716,30.4706,30.5249,43000.0
2014-04-03 11:30:00,39.27,39.27,39.07,39.08,49000.0,30.5094,30.5094,30.354,30.3618,49000.0
2014-04-03 12:00:00,39.08,39.26,39.02,39.19,39900.0,30.3618,30.5016,30.3152,30.4472,39900.0
2014-04-03 12:30:00,39.21,39.21,39.06,39.08,57300.0,30.4628,30.4628,30.3462,30.3618,57300.0
2014-04-03 13:00:00,39.08,39.17,39.07,39.07,71100.0,30.3618,30.4317,30.354,30.354,71100.0
2014-04-03 13:30:00,39.07,39.17,38.98,39.14,76000.0,30.354,30.4317,30.2841,30.4084,76000.0
2014-04-03 14:00:00,39.15,39.19,39.07,39.14,87300.0,30.4162,30.4472,30.354,30.4084,87300.0
2014-04-03 14:30:00,39.14,39.21,39.09,39.19,86200.0,30.4084,30.4628,30.3696,30.4472,86200.0
2014-04-03 15:00:00,39.18,39.19,39.13,39.18,121700.0,30.4395,30.4472,30.4006,30.4395,121700.0
2014-04-03 15:30:00,39.19,39.26,39.14,39.22,249000.0,30.4472,30.5016,30.4084,30.4706,249000.0
2014-04-04 09:30:00,39.55,39.55,39.21,39.53,76000.0,30.7269,30.7269,30.4628,30.7114,76000.0
2014-04-04 10:00:00,39.52,39.52,39.1,39.29,49000.0,30.7036,30.7036,30.3773,30.5249,49000.0
2014-04-04 10:30:00,39.29,39.43,39.24,39.28,38100.0,30.5249,30.6337,30.4861,30.5172,38100.0
2014-04-04 11:00:00,39.29,39.29,39.07,39.14,98100.0,30.5249,30.5249,30.354,30.4084,98100.0
2014-04-04 11:30:00,39.14,39.22,38.86,39.01,96000.0,30.4084,30.4706,30.1909,30.3074,96000.0
2014-04-04 12:00:00,38.99,39.04,38.77,39.0,110500.0,30.2919,30.3307,30.1209,30.2996,110500.0
2014-04-04 12:30:00,39.01,39.06,38.72,38.79,67900.0,30.3074,30.3462,30.0821,30.1365,67900.0
2014-04-04 13:00:00,38.79,38.92,38.72,38.77,98800.0,30.1365,30.2375,30.0821,30.1209,98800.0
2014-04-04 13:30:00,38.77,38.98,38.77,38.87,85100.0,30.1209,30.2841,30.1209,30.1986,85100.0
2014-04-04 14:00:00,38.88,38.89,38.72,38.86,116200.0,30.2064,30.2142,30.0821,30.1909,116200.0
2014-04-04 14:30:00,38.87,39.01,38.84,39.0,105500.0,30.1986,30.3074,30.1753,30.2996,105500.0
2014-04-04 15:00:00,39.0,39.03,38.82,38.91,237600.0,30.2996,30.3229,30.1598,30.2297,237600.0
2014-04-04 15:30:00,38.9,38.91,38.81,38.85,251900.0,30.2219,30.2297,30.152,30.1831,251900.0
2014-04-07 09:30:00,38.72,38.75,37.73,37.87,168000.0,30.0821,30.1054,29.313,29.4217,168000.0
2014-04-07 10:00:00,37.86,38.14,37.73,38.13,197600.0,29.414,29.6315,29.313,29.6237,197600.0
2014-04-07 10:30:00,38.14,38.23,37.95,38.03,155800.0,29.6315,29.7014,29.4839,29.546,155800.0
2014-04-07 11:00:00,38.02,38.18,37.99,38.12,162900.0,29.5383,29.6626,29.5149,29.6159,162900.0
2014-04-07 11:30:00,38.12,38.23,37.93,38.01,157500.0,29.6159,29.7014,29.4683,29.5305,157500.0
2014-04-07 12:00:00,38.0,38.02,37.53,37.56,204300.0,29.5227,29.5383,29.1576,29.1809,204300.0
2014-04-07 12:30:00,37.56,37.95,37.55,37.82,158300.0,29.1809,29.4839,29.1731,29.3829,158300.0
2014-04-07 13:00:00,37.82,37.82,37.62,37.7,134700.0,29.3829,29.3829,29.2275,29.2896,134700.0
2014-04-07 13:30:00,37.7,37.7,37.51,37.63,118700.0,29.2896,29.2896,29.142,29.2353,118700.0
2014-04-07 14:00:00,37.65,37.73,37.38,37.42,154300.0,29.2508,29.313,29.041,29.0721,154300.0
2014-04-07 14:30:00,37.43,37.67,37.37,37.67,192900.0,29.0799,29.2663,29.0333,29.2663,192900.0
2014-04-07 15:00:00,37.65,37.87,37.63,37.87,107000.0,29.2508,29.4217,29.2353,29.4217,107000.0
2014-04-07 15:30:00,37.86,37.86,37.66,37.66,437100.0,29.414,29.414,29.2586,29.2586,437100.0
2014-04-08 09:30:00,37.76,37.78,37.08,37.09,300300.0,29.3363,29.3518,28.808,28.8157,300300.0
2014-04-08 10:00:00,37.17,37.49,36.82,36.82,194300.0,28.8779,29.1265,28.606,28.606,194300.0
2014-04-08 10:30:00,36.9,36.93,36.61,36.67,244900.0,28.6681,28.6914,28.4428,28.4894,244900.0
2014-04-08 11:00:00,36.67,37.07,36.58,36.73,227900.0,28.4894,28.8002,28.4195,28.536,227900.0
2014-04-08 11:30:00,36.73,36.75,36.14,36.14,278200.0,28.536,28.5516,28.0777,28.0777,278200.0
2014-04-08 12:00:00,36.14,36.92,36.08,36.87,322700.0,28.0777,28.6837,28.031,28.6448,322700.0
2014-04-08 12:30:00,36.88,37.01,36.75,36.76,197200.0,28.6526,28.7536,28.5516,28.5593,197200.0
2014-04-08 13:00:00,36.76,37.12,36.64,37.12,201700.0,28.5593,28.839,28.4661,28.839,201700.0
2014-04-08 13:30:00,37.12,37.39,37.09,37.17,200100.0,28.839,29.0488,28.8157,28.8779,200100.0
2014-04-08 14:00:00,37.16,37.21,36.89,36.92,129500.0,28.8701,28.909,28.6603,28.6837,129500.0
2014-04-08 14:30:00,36.93,36.96,36.74,36.86,105100.0,28.6914,28.7147,28.5438,28.637,105100.0
2014-04-08 15:00:00,36.87,37.06,36.8,37.02,174900.0,28.6448,28.7924,28.5904,28.7613,174900.0
2014-04-08 15:30:00,37.03,37.24,36.96,37.12,633700.0,28.7691,28.9323,28.7147,28.839,633700.0
2014-04-09 09:30:00,37.15,37.15,36.3,36.62,184600.0,28.8623,28.8623,28.202,28.4506,184600.0
2014-04-09 10:00:00,36.6,36.85,36.57,36.68,151300.0,28.435,28.6293,28.4117,28.4972,151300.0
2014-04-09 10:30:00,36.67,36.85,36.66,36.75,115400.0,28.4894,28.6293,28.4817,28.5516,115400.0
2014-04-09 11:00:00,36.74,36.84,36.7,36.83,97700.0,28.5438,28.6215,28.5127,28.6137,97700.0
2014-04-09 11:30:00,36.82,37.09,36.78,36.99,52500.0,28.606,28.8157,28.5749,28.738,52500.0
2014-04-09 12:00:00,36.99,36.99,36.8,36.93,41300.0,28.738,28.738,28.5904,28.6914,41300.0
2014-04-09 12:30:00,36.94,37.23,36.94,37.23,60300.0,28.6992,28.9245,28.6992,28.9245,60300.0
2014-04-09 13:00:00,37.23,37.38,37.09,37.15,51800.0,28.9245,29.041,28.8157,28.8623,51800.0
2014-04-09 13:30:00,37.15,37.21,37.13,37.15,43000.0,28.8623,28.909,28.8468,28.8623,43000.0
2014-04-09 14:00:00,37.17,37.46,37.17,37.39,115800.0,28.8779,29.1032,28.8779,29.0488,115800.0
2014-04-09 14:30:00,37.4,37.43,37.13,37.14,42300.0,29.0566,29.0799,28.8468,28.8546,42300.0
2014-04-09 15:00:00,37.16,37.26,37.15,37.22,63500.0,28.8701,28.9478,28.8623,28.9167,63500.0
2014-04-09 15:30:00,37.22,37.33,37.19,37.3,164200.0,28.9167,29.0022,28.8934,28.9789,164200.0
2014-04-10 09:30:00,37.2,37.5,36.91,36.91,81900.0,28.9012,29.1343,28.6759,28.6759,81900.0
2014-04-10 10:00:00,36.94,37.27,36.91,37.03,94500.0,28.6992,28.9556,28.6759,28.7691,94500.0
2014-04-10 10:30:00,37.05,37.2,36.53,36.55,154900.0,28.7846,28.9012,28.3807,28.3962,154900.0
2014-04-10 11:00:00,36.55,36.72,36.55,36.57,153700.0,28.3962,28.5283,28.3962,28.4117,153700.0
2014-04-10 11:30:00,36.55,36.64,36.38,36.44,72400.0,28.3962,28.4661,28.2641,28.3107,72400.0
2014-04-10 12:00:00,36.41,36.52,36.2,36.39,131300.0,28.2874,28.3729,28.1243,28.2719,131300.0
2014-04-10 12:30:00,36.38,36.51,36.19,36.22,119000.0,28.2641,28.3651,28.1165,28.1398,119000.0
2014-04-10 13:00:00,36.21,36.29,36.08,36.1,72300.0,28.132,28.1942,28.031,28.0466,72300.0
2014-04-10 13:30:00,36.1,36.14,35.99,36.06,132400.0,28.0466,28.0777,27.9611,28.0155,132400.0
2014-04-10 14:00:00,36.04,36.17,36.03,36.11,137400.0,28.0,28.101,27.9922,28.0544,137400.0
2014-04-10 14:30:00,36.09,36.14,35.97,35.98,110700.0,28.0388,28.0777,27.9456,27.9534,110700.0
2014-04-10 15:00:00,35.97,36.03,35.76,35.81,182600.0,27.9456,27.9922,27.7824,27.8213,182600.0
2014-04-10 15:30:00,35.81,36.1,35.78,36.0,342400.0,27.8213,28.0466,27.798,27.9689,342400.0
2014-04-11 09:30:00,35.52,35.93,35.28,35.7,359600.0,27.596,27.9145,27.4095,27.7358,359600.0
2014-04-11 10:00:00,35.72,35.88,35.5,35.85,188000.0,27.7514,27.8757,27.5804,27.8524,188000.0
2014-04-11 10:30:00,35.84,36.38,35.69,36.28,142300.0,27.8446,28.2641,27.728,28.1864,142300.0
2014-04-11 11:00:00,36.27,36.29,36.0,36.05,81500.0,28.1787,28.1942,27.9689,28.0077,81500.0
2014-04-11 11:30:00,36.05,36.05,35.76,35.84,110300.0,28.0077,28.0077,27.7824,27.8446,110300.0
2014-04-11 12:00:00,35.83,35.99,35.62,35.81,74500.0,27.8368,27.9611,27.6737,27.8213,74500.0
2014-04-11 12:30:00,35.82,35.84,35.66,35.73,111700.0,27.829,27.8446,27.7047,27.7591,111700.0
2014-04-11 13:00:00,35.72,35.87,35.48,35.51,166800.0,27.7514,27.8679,27.5649,27.5882,166800.0
2014-04-11 13:30:00,35.49,35.54,35.26,35.3,85900.0,27.5727,27.6115,27.394,27.4251,85900.0
2014-04-11 14:00:00,35.33,35.37,35.21,35.24,133400.0,27.4484,27.4794,27.3551,27.3784,133400.0
2014-04-11 14:30:00,35.24,35.39,35.18,35.33,167300.0,27.3784,27.495,27.3318,27.4484,167300.0
2014-04-11 15:00:00,35.32,35.55,35.22,35.53,138300.0,27.4406,27.6193,27.3629,27.6037,138300.0
2014-04-11 15:30:00,35.53,35.76,35.34,35.74,609000.0,27.6037,27.7824,27.4561,27.7669,609000.0
2014-04-14 09:30:00,36.1,36.37,35.84,35.97,89800.0,28.0466,28.2563,27.8446,27.9456,89800.0
2014-04-14 10:00:00,35.98,35.98,35.54,35.54,178100.0,27.9534,27.9534,27.6115,27.6115,178100.0
2014-04-14 10:30:00,35.52,36.05,35.52,35.97,132600.0,27.596,28.0077,27.596,27.9456,132600.0
2014-04-14 11:00:00,35.95,35.96,35.64,35.64,68000.0,27.93,27.9378,27.6892,27.6892,68000.0
2014-04-14 11:30:00,35.67,35.76,35.39,35.41,78700.0,27.7125,27.7824,27.495,27.5105,78700.0
2014-04-14 12:00:00,35.42,35.53,35.38,35.49,49000.0,27.5183,27.6037,27.4872,27.5727,49000.0
2014-04-14 12:30:00,35.5,35.63,35.46,35.46,42900.0,27.5804,27.6814,27.5494,27.5494,42900.0
2014-04-14 13:00:00,35.47,35.59,35.36,35.44,45500.0,27.5571,27.6504,27.4717,27.5338,45500.0
2014-04-14 13:30:00,35.44,35.55,35.36,35.47,41900.0,27.5338,27.6193,27.4717,27.5571,41900.0
2014-04-14 14:00:00,35.47,35.55,35.4,35.4,52600.0,27.5571,27.6193,27.5027,27.5027,52600.0
2014-04-14 14:30:00,35.4,35.44,35.27,35.3,69900.0,27.5027,27.5338,27.4017,27.4251,69900.0
2014-04-14 15:00:00,35.29,35.3,35.04,35.2,177600.0,27.4173,27.4251,27.2231,27.3474,177600.0
2014-04-14 15:30:00,35.2,35.77,35.2,35.74,353000.0,27.3474,27.7902,27.3474,27.7669,353000.0
2014-04-15 09:30:00,35.93,36.03,35.61,35.98,103700.0,27.9145,27.9922,27.6659,27.9534,103700.0
2014-04-15 10:00:00,35.95,36.01,35.27,35.32,107100.0,27.93,27.9767,27.4017,27.4406,107100.0
2014-04-15 10:30:00,35.32,35.6,35.14,35.18,42100.0,27.4406,27.6581,27.3007,27.3318,42100.0
2014-04-15 11:00:00,35.19,35.47,35.03,35.37,67200.0,27.3396,27.5571,27.2153,27.4794,67200.0
2014-04-15 11:30:00,35.4,35.46,35.08,35.17,82100.0,27.5027,27.5494,27.2541,27.3241,82100.0
2014-04-15 12:00:00,35.17,35.29,35.12,35.23,84400.0,27.3241,27.4173,27.2852,27.3707,84400.0
2014-04-15 12:30:00,35.23,35.23,34.95,34.98,116600.0,27.3707,27.3707,27.1531,27.1764,116600.0
2014-04-15 13:00:00,34.96,35.14,34.96,35.11,110100.0,27.1609,27.3007,27.1609,27.2774,110100.0
2014-04-15 13:30:00,35.1,35.45,35.04,35.2,201100.0,27.2697,27.5416,27.2231,27.3474,201100.0
2014-04-15 14:00:00,35.2,35.3,35.03,35.13,107900.0,27.3474,27.4251,27.2153,27.293,107900.0
2014-04-15 14:30:00,35.12,35.73,35.07,35.68,138800.0,27.2852,27.7591,27.2464,27.7203,138800.0
2014-04-15 15:00:00,35.68,35.85,35.55,35.84,124400.0,27.7203,27.8524,27.6193,27.8446,124400.0
2014-04-15 15:30:00,35.83,35.83,35.6,35.7,274400.0,27.8368,27.8368,27.6581,27.7358,274400.0
2014-04-16 09:30:00,35.92,35.98,35.49,35.57,78300.0,27.9067,27.9534,27.5727,27.6348,78300.0
2014-04-16 10:00:00,35.61,35.98,35.41,35.79,153200.0,27.6659,27.9534,27.5105,27.8057,153200.0
2014-04-16 10:30:00,35.84,35.91,35.67,35.67,58200.0,27.8446,27.899,27.7125,27.7125,58200.0
2014-04-16 11:00:00,35.66,35.74,35.55,35.63,68900.0,27.7047,27.7669,27.6193,27.6814,68900.0
2014-04-16 11:30:00,35.64,35.7,35.51,35.67,62000.0,27.6892,27.7358,27.5882,27.7125,62000.0
2014-04-16 12:00:00,35.67,35.82,35.63,35.75,56300.0,27.7125,27.829,27.6814,27.7747,56300.0
2014-04-16 12:30:00,35.76,35.79,35.5,35.5,40000.0,27.7824,27.8057,27.5804,27.5804,40000.0
2014-04-16 13:00:00,35.51,35.72,35.32,35.63,71200.0,27.5882,27.7514,27.4406,27.6814,71200.0
2014-04-16 13:30:00,35.63,35.65,35.45,35.53,58900.0,27.6814,27.697,27.5416,27.6037,58900.0
2014-04-16 14:00:00,35.54,35.54,35.35,35.49,51500.0,27.6115,27.6115,27.4639,27.5727,51500.0
2014-04-16 14:30:00,35.48,35.71,35.44,35.67,62200.0,27.5649,27.7436,27.5338,27.7125,62200.0
2014-04-16 15:00:00,35.67,35.78,35.67,35.71,76500.0,27.7125,27.798,27.7125,27.7436,76500.0
2014-04-16 15:30:00,35.72,35.89,35.68,35.82,266500.0,27.7514,27.8834,27.7203,27.829,266500.0
2014-04-17 09:30:00,35.85,35.94,34.93,34.95,213400.0,27.8524,27.9223,27.1376,27.1531,213400.0
2014-04-17 10:00:00,34.97,35.05,34.55,35.0,372700.0,27.1687,27.2308,26.8424,27.192,372700.0
2014-04-17 10:30:00,35.01,35.34,35.01,35.13,242800.0,27.1997,27.4561,27.1997,27.293,242800.0
2014-04-17 11:00:00,35.15,35.52,34.96,35.44,267900.0,27.3085,27.596,27.1609,27.5338,267900.0
2014-04-17 11:30:00,35.43,35.52,35.28,35.28,158900.0,27.526,27.596,27.4095,27.4095,158900.0
2014-04-17 12:00:00,35.26,35.56,35.22,35.43,92600.0,27.394,27.627,27.3629,27.526,92600.0
2014-04-17 12:30:00,35.43,35.65,35.38,35.43,111800.0,27.526,27.697,27.4872,27.526,111800.0
2014-04-17 13:00:00,35.41,35.49,35.19,35.25,83100.0,27.5105,27.5727,27.3396,27.3862,83100.0
2014-04-17 13:30:00,35.25,35.44,35.18,35.4,59400.0,27.3862,27.5338,27.3318,27.5027,59400.0
2014-04-17 14:00:00,35.4,35.8,35.4,35.71,172300.0,27.5027,27.8135,27.5027,27.7436,172300.0
2014-04-17 14:30:00,35.71,35.84,35.45,35.47,187600.0,27.7436,27.8446,27.5416,27.5571,187600.0
2014-04-17 15:00:00,35.45,35.86,35.42,35.85,215800.0,27.5416,27.8601,27.5183,27.8524,215800.0
2014-04-17 15:30:00,35.85,35.94,35.51,35.61,831200.0,27.8524,27.9223,27.5882,27.6659,831200.0
2014-04-21 09:30:00,35.69,35.83,35.4,35.83,43400.0,27.728,27.8368,27.5027,27.8368,43400.0
2014-04-21 10:00:00,35.83,35.96,35.66,35.7,108200.0,27.8368,27.9378,27.7047,27.7358,108200.0
2014-04-21 10:30:00,35.68,35.68,35.44,35.49,79100.0,27.7203,27.7203,27.5338,27.5727,79100.0
2014-04-21 11:00:00,35.52,35.91,35.48,35.77,48500.0,27.596,27.899,27.5649,27.7902,48500.0
2014-04-21 11:30:00,35.79,35.93,35.78,35.81,30500.0,27.8057,27.9145,27.798,27.8213,30500.0
2014-04-21 12:00:00,35.8,35.9,35.7,35.81,30300.0,27.8135,27.8912,27.7358,27.8213,30300.0
2014-04-21 12:30:00,35.8,35.89,35.7,35.84,44600.0,27.8135,27.8834,27.7358,27.8446,44600.0
2014-04-21 13:00:00,35.83,35.87,35.74,35.75,30100.0,27.8368,27.8679,27.7669,27.7747,30100.0
2014-04-21 13:30:00,35.76,35.89,35.69,35.88,58900.0,27.7824,27.8834,27.728,27.8757,58900.0
2014-04-21 14:00:00,35.87,35.97,35.87,35.94,31000.0,27.8679,27.9456,27.8679,27.9223,31000.0
2014-04-21 14:30:00,35.94,35.97,35.83,35.86,49200.0,27.9223,27.9456,27.8368,27.8601,49200.0
2014-04-21 15:00:00,35.86,35.89,35.71,35.75,57700.0,27.8601,27.8834,27.7436,27.7747,57700.0
2014-04-21 15:30:00,35.73,35.86,35.72,35.83,166200.0,27.7591,27.8601,27.7514,27.8368,166200.0
2014-04-22 09:30:00,35.94,36.33,35.52,35.71,147100.0,27.9223,28.2253,27.596,27.7436,147100.0
2014-04-22 10:00:00,35.68,35.85,35.49,35.85,181800.0,27.7203,27.8524,27.5727,27.8524,181800.0
2014-04-22 10:30:00,35.82,35.99,35.78,35.93,77100.0,27.829,27.9611,27.798,27.9145,77100.0
2014-04-22 11:00:00,35.93,36.03,35.84,35.98,62200.0,27.9145,27.9922,27.8446,27.9534,62200.0
2014-04-22 11:30:00,35.99,36.06,35.89,36.03,57900.0,27.9611,28.0155,27.8834,27.9922,57900.0
2014-04-22 12:00:00,36.04,36.33,36.02,36.32,94600.0,28.0,28.2253,27.9844,28.2175,94600.0
2014-04-22 12:30:00,36.31,36.45,36.2,36.45,89400.0,28.2097,28.3185,28.1243,28.3185,89400.0
2014-04-22 13:00:00,36.45,37.85,36.45,37.32,1075400.0,28.3185,29.4062,28.3185,28.9944,1075400.0
2014-04-22 13:30:00,37.3,38.19,37.24,37.34,718000.0,28.9789,29.6703,28.9323,29.01,718000.0
2014-04-22 14:00:00,37.32,37.43,37.03,37.21,200600.0,28.9944,29.0799,28.7691,28.909,200600.0
2014-04-22 14:30:00,37.21,37.5,37.2,37.26,175000.0,28.909,29.1343,28.9012,28.9478,175000.0
2014-04-22 15:00:00,37.25,37.34,37.11,37.19,224500.0,28.94,29.01,28.8313,28.8934,224500.0
2014-04-22 15:30:00,37.19,37.22,37.04,37.08,444500.0,28.8934,28.9167,28.7769,28.808,444500.0
2014-04-23 09:30:00,37.06,37.9,37.01,37.77,235600.0,28.7924,29.445,28.7536,29.344,235600.0
2014-04-23 10:00:00,37.77,38.01,37.48,37.9,232000.0,29.344,29.5305,29.1187,29.445,232000.0
2014-04-23 10:30:00,37.89,37.93,37.61,37.73,178000.0,29.4373,29.4683,29.2197,29.313,178000.0
2014-04-23 11:00:00,37.72,37.8,37.42,37.7,163000.0,29.3052,29.3673,29.0721,29.2896,163000.0
2014-04-23 11:30:00,37.69,37.71,37.33,37.42,176200.0,29.2819,29.2974,29.0022,29.0721,176200.0
2014-04-23 12:00:00,37.41,37.48,37.21,37.32,98000.0,29.0643,29.1187,28.909,28.9944,98000.0
2014-04-23 12:30:00,37.32,37.38,37.23,37.34,68300.0,28.9944,29.041,28.9245,29.01,68300.0
2014-04-23 13:00:00,37.34,37.4,37.29,37.4,60600.0,29.01,29.0566,28.9711,29.0566,60600.0
2014-04-23 13:30:00,37.4,37.59,37.28,37.48,119500.0,29.0566,29.2042,28.9633,29.1187,119500.0
2014-04-23 14:00:00,37.48,37.54,37.26,37.32,165400.0,29.1187,29.1653,28.9478,28.9944,165400.0
2014-04-23 14:30:00,37.32,37.36,37.25,37.3,99600.0,28.9944,29.0255,28.94,28.9789,99600.0
2014-04-23 15:00:00,37.3,37.46,37.23,37.23,158000.0,28.9789,29.1032,28.9245,28.9245,158000.0
2014-04-23 15:30:00,37.24,37.37,37.22,37.27,237700.0,28.9323,29.0333,28.9167,28.9556,237700.0
2014-04-24 09:30:00,37.36,37.5,36.59,36.92,143100.0,29.0255,29.1343,28.4273,28.6837,143100.0
2014-04-24 10:00:00,36.9,37.47,36.79,37.37,177300.0,28.6681,29.111,28.5827,29.0333,177300.0
2014-04-24 10:30:00,37.4,37.52,37.16,37.2,122400.0,29.0566,29.1498,28.8701,28.9012,122400.0
2014-04-24 11:00:00,37.21,37.39,37.2,37.26,56700.0,28.909,29.0488,28.9012,28.9478,56700.0
2014-04-24 11:30:00,37.27,37.47,37.24,37.39,58000.0,28.9556,29.111,28.9323,29.0488,58000.0
2014-04-24 12:00:00,37.39,37.41,37.19,37.26,51000.0,29.0488,29.0643,28.8934,28.9478,51000.0
2014-04-24 12:30:00,37.27,37.47,37.23,37.42,44000.0,28.9556,29.111,28.9245,29.0721,44000.0
2014-04-24 13:00:00,37.41,37.44,37.28,37.28,37100.0,29.0643,29.0876,28.9633,28.9633,37100.0
2014-04-24 13:30:00,37.27,37.28,37.07,37.07,40800.0,28.9556,28.9633,28.8002,28.8002,40800.0
2014-04-24 14:00:00,37.07,37.26,37.07,37.22,54300.0,28.8002,28.9478,28.8002,28.9167,54300.0
2014-04-24 14:30:00,37.22,37.37,37.15,37.32,49600.0,28.9167,29.0333,28.8623,28.9944,49600.0
2014-04-24 15:00:00,37.33,37.39,37.26,37.31,92500.0,29.0022,29.0488,28.9478,28.9866,92500.0
2014-04-24 15:30:00,37.31,37.44,37.27,37.42,360500.0,28.9866,29.0876,28.9556,29.0721,360500.0
2014-04-25 09:30:00,37.09,37.13,36.51,36.66,181400.0,28.8157,28.8468,28.3651,28.4817,181400.0
2014-04-25 10:00:00,36.65,37.09,36.62,37.06,76100.0,28.4739,28.8157,28.4506,28.7924,76100.0
2014-04-25 10:30:00,37.03,37.03,36.77,36.79,93900.0,28.7691,28.7691,28.5671,28.5827,93900.0
2014-04-25 11:00:00,36.79,36.88,36.75,36.8,61000.0,28.5827,28.6526,28.5516,28.5904,61000.0
2014-04-25 11:30:00,36.81,36.85,36.69,36.69,78000.0,28.5982,28.6293,28.505,28.505,78000.0
2014-04-25 12:00:00,36.7,36.94,36.65,36.94,79500.0,28.5127,28.6992,28.4739,28.6992,79500.0
2014-04-25 12:30:00,36.95,36.96,36.62,36.65,58100.0,28.707,28.7147,28.4506,28.4739,58100.0
2014-04-25 13:00:00,36.66,36.66,36.33,36.39,93600.0,28.4817,28.4817,28.2253,28.2719,93600.0
2014-04-25 13:30:00,36.38,36.53,36.34,36.52,119800.0,28.2641,28.3807,28.233,28.3729,119800.0
2014-04-25 14:00:00,36.52,36.55,36.45,36.51,58800.0,28.3729,28.3962,28.3185,28.3651,58800.0
2014-04-25 14:30:00,36.5,36.73,36.47,36.59,60800.0,28.3573,28.536,28.334,28.4273,60800.0
2014-04-25 15:00:00,36.6,36.66,36.45,36.66,97600.0,28.435,28.4817,28.3185,28.4817,97600.0
2014-04-25 15:30:00,36.66,36.7,36.59,36.62,266800.0,28.4817,28.5127,28.4273,28.4506,266800.0
2014-04-28 09:30:00,37.0,37.05,36.26,36.55,103800.0,28.7458,28.7846,28.1709,28.3962,103800.0
2014-04-28 10:00:00,36.58,37.05,36.57,37.03,141300.0,28.4195,28.7846,28.4117,28.7691,141300.0
2014-04-28 10:30:00,37.03,37.32,36.84,36.86,143400.0,28.7691,28.9944,28.6215,28.637,143400.0
2014-04-28 11:00:00,36.87,37.05,36.5,36.5,68000.0,28.6448,28.7846,28.3573,28.3573,68000.0
2014-04-28 11:30:00,36.5,36.65,36.33,36.35,124300.0,28.3573,28.4739,28.2253,28.2408,124300.0
2014-04-28 12:00:00,36.36,36.62,36.3,36.42,75900.0,28.2486,28.4506,28.202,28.2952,75900.0
2014-04-28 12:30:00,36.4,36.54,36.3,36.42,70100.0,28.2797,28.3884,28.202,28.2952,70100.0
2014-04-28 13:00:00,36.41,36.41,35.72,35.9,169500.0,28.2874,28.2874,27.7514,27.8912,169500.0
2014-04-28 13:30:00,35.9,36.15,35.84,36.11,81100.0,27.8912,28.0854,27.8446,28.0544,81100.0
2014-04-28 14:00:00,36.12,36.38,35.98,36.31,57900.0,28.0621,28.2641,27.9534,28.2097,57900.0
2014-04-28 14:30:00,36.29,36.55,36.22,36.36,85100.0,28.1942,28.3962,28.1398,28.2486,85100.0
2014-04-28 15:00:00,36.37,36.78,36.37,36.76,99600.0,28.2563,28.5749,28.2563,28.5593,99600.0
2014-04-28 15:30:00,36.76,36.94,36.68,36.7,308400.0,28.5593,28.6992,28.4972,28.5127,308400.0
2014-04-29 09:30:00,36.7,37.18,36.63,36.9,109800.0,28.5127,28.8856,28.4583,28.6681,109800.0
2014-04-29 10:00:00,36.9,37.05,36.51,36.55,51600.0,28.6681,28.7846,28.3651,28.3962,51600.0
2014-04-29 10:30:00,36.57,36.98,36.52,36.8,97400.0,28.4117,28.7303,28.3729,28.5904,97400.0
2014-04-29 11:00:00,36.8,36.9,36.66,36.84,44200.0,28.5904,28.6681,28.4817,28.6215,44200.0
2014-04-29 11:30:00,36.85,36.87,36.53,36.56,95200.0,28.6293,28.6448,28.3807,28.404,95200.0
2014-04-29 12:00:00,36.56,36.8,36.55,36.66,41600.0,28.404,28.5904,28.3962,28.4817,41600.0
2014-04-29 12:30:00,36.66,36.83,36.66,36.78,73900.0,28.4817,28.6137,28.4817,28.5749,73900.0
2014-04-29 13:00:00,36.78,36.8,36.69,36.76,45700.0,28.5749,28.5904,28.505,28.5593,45700.0
2014-04-29 13:30:00,36.76,36.82,36.7,36.76,63300.0,28.5593,28.606,28.5127,28.5593,63300.0
2014-04-29 14:00:00,36.77,36.87,36.76,36.85,48100.0,28.5671,28.6448,28.5593,28.6293,48100.0
2014-04-29 14:30:00,36.85,36.87,36.77,36.87,47300.0,28.6293,28.6448,28.5671,28.6448,47300.0
2014-04-29 15:00:00,36.87,36.99,36.86,36.89,77000.0,28.6448,28.738,28.637,28.6603,77000.0
2014-04-29 15:30:00,36.88,36.94,36.75,36.84,165900.0,28.6526,28.6992,28.5516,28.6215,165900.0
2014-04-30 09:30:00,36.81,37.03,36.0,36.1,131400.0,28.5982,28.7691,27.9689,28.0466,131400.0
2014-04-30 10:00:00,36.13,36.22,35.98,36.15,101300.0,28.0699,28.1398,27.9534,28.0854,101300.0
2014-04-30 10:30:00,36.15,36.26,36.07,36.17,55000.0,28.0854,28.1709,28.0233,28.101,55000.0
2014-04-30 11:00:00,36.18,36.3,36.05,36.05,51900.0,28.1087,28.202,28.0077,28.0077,51900.0
2014-04-30 11:30:00,36.05,36.18,36.0,36.15,50200.0,28.0077,28.1087,27.9689,28.0854,50200.0
2014-04-30 12:00:00,36.17,36.26,36.14,36.23,26100.0,28.101,28.1709,28.0777,28.1476,26100.0
2014-04-30 12:30:00,36.24,36.38,36.22,36.3,26200.0,28.1553,28.2641,28.1398,28.202,26200.0
2014-04-30 13:00:00,36.3,36.58,36.3,36.54,35100.0,28.202,28.4195,28.202,28.3884,35100.0
2014-04-30 13:30:00,36.53,36.6,36.51,36.59,28300.0,28.3807,28.435,28.3651,28.4273,28300.0
2014-04-30 14:00:00,36.59,36.66,36.46,36.62,49800.0,28.4273,28.4817,28.3263,28.4506,49800.0
2014-04-30 14:30:00,36.62,36.81,36.62,36.69,68000.0,28.4506,28.5982,28.4506,28.505,68000.0
2014-04-30 15:00:00,36.69,36.71,36.34,36.53,125300.0,28.505,28.5205,28.233,28.3807,125300.0
2014-04-30 15:30:00,36.51,36.8,36.5,36.76,306500.0,28.3651,28.5904,28.3573,28.5593,306500.0
2014-05-01 09:30:00,37.88,38.37,37.7,38.16,585900.0,29.4295,29.8102,29.2896,29.647,585900.0
2014-05-01 10:00:00,38.2,38.27,37.9,38.03,265600.0,29.6781,29.7325,29.445,29.546,265600.0
2014-05-01 10:30:00,38.02,38.71,37.94,38.7,237700.0,29.5383,30.0743,29.4761,30.0666,237700.0
2014-05-01 11:00:00,38.69,38.87,38.62,38.72,149700.0,30.0588,30.1986,30.0044,30.0821,149700.0
2014-05-01 11:30:00,38.74,38.95,38.64,38.68,166000.0,30.0976,30.2608,30.0199,30.051,166000.0
2014-05-01 12:00:00,38.69,38.81,38.5,38.6,88000.0,30.0588,30.152,29.9112,29.9889,88000.0
2014-05-01 12:30:00,38.59,38.6,38.3,38.42,92900.0,29.9811,29.9889,29.7558,29.849,92900.0
2014-05-01 13:00:00,38.43,38.46,38.08,38.08,84700.0,29.8568,29.8801,29.5849,29.5849,84700.0
2014-05-01 13:30:00,38.08,38.09,37.76,37.88,183800.0,29.5849,29.5926,29.3363,29.4295,183800.0
2014-05-01 14:00:00,37.88,38.35,37.85,38.35,173600.0,29.4295,29.7946,29.4062,29.7946,173600.0
2014-05-01 14:30:00,38.35,38.35,37.79,37.86,150200.0,29.7946,29.7946,29.3596,29.414,150200.0
2014-05-01 15:00:00,37.85,38.01,37.75,37.89,232300.0,29.4062,29.5305,29.3285,29.4373,232300.0
2014-05-01 15:30:00,37.88,37.98,37.69,37.84,559600.0,29.4295,29.5072,29.2819,29.3984,559600.0
2014-05-02 09:30:00,37.84,38.67,37.8,38.52,183500.0,29.3984,30.0433,29.3673,29.9267,183500.0
2014-05-02 10:00:00,38.57,38.82,38.51,38.6,185700.0,29.9656,30.1598,29.9189,29.9889,185700.0
2014-05-02 10:30:00,38.63,38.71,38.13,38.36,201600.0,30.0122,30.0743,29.6237,29.8024,201600.0
2014-05-02 11:00:00,38.34,38.53,38.31,38.35,78100.0,29.7869,29.9345,29.7636,29.7946,78100.0
2014-05-02 11:30:00,38.35,38.5,38.24,38.47,68100.0,29.7946,29.9112,29.7092,29.8879,68100.0
2014-05-02 12:00:00,38.5,38.52,38.26,38.26,57000.0,29.9112,29.9267,29.7247,29.7247,57000.0
2014-05-02 12:30:00,38.26,38.51,38.26,38.5,77300.0,29.7247,29.9189,29.7247,29.9112,77300.0
2014-05-02 13:00:00,38.5,38.56,38.26,38.27,84800.0,29.9112,29.9578,29.7247,29.7325,84800.0
2014-05-02 13:30:00,38.27,38.38,38.19,38.26,94400.0,29.7325,29.8179,29.6703,29.7247,94400.0
2014-05-02 14:00:00,38.26,38.26,38.18,38.19,37400.0,29.7247,29.7247,29.6626,29.6703,37400.0
2014-05-02 14:30:00,38.19,38.26,38.1,38.15,38100.0,29.6703,29.7247,29.6004,29.6393,38100.0
2014-05-02 15:00:00,38.16,38.25,38.08,38.09,64900.0,29.647,29.7169,29.5849,29.5926,64900.0
2014-05-02 15:30:00,38.09,38.25,38.01,38.15,195800.0,29.5926,29.7169,29.5305,29.6393,195800.0
2014-05-05 09:30:00,37.9,37.9,37.21,37.67,232200.0,29.445,29.445,28.909,29.2663,232200.0
2014-05-05 10:00:00,37.67,38.06,37.57,37.84,89100.0,29.2663,29.5693,29.1886,29.3984,89100.0
2014-05-05 10:30:00,37.81,38.33,37.81,38.02,74500.0,29.3751,29.7791,29.3751,29.5383,74500.0
2014-05-05 11:00:00,38.05,38.33,37.98,38.33,66400.0,29.5616,29.7791,29.5072,29.7791,66400.0
2014-05-05 11:30:00,38.31,38.52,38.21,38.48,129300.0,29.7636,29.9267,29.6859,29.8956,129300.0
2014-05-05 12:00:00,38.49,38.55,38.25,38.41,52900.0,29.9034,29.95,29.7169,29.8413,52900.0
2014-05-05 12:30:00,38.38,38.38,38.04,38.07,43500.0,29.8179,29.8179,29.5538,29.5771,43500.0
2014-05-05 13:00:00,38.07,38.12,37.88,37.9,45000.0,29.5771,29.6159,29.4295,29.445,45000.0
2014-05-05 13:30:00,37.89,38.06,37.86,37.96,54000.0,29.4373,29.5693,29.414,29.4916,54000.0
2014-05-05 14:00:00,37.96,38.22,37.96,38.15,68800.0,29.4916,29.6936,29.4916,29.6393,68800.0
2014-05-05 14:30:00,38.14,38.28,38.11,38.16,54700.0,29.6315,29.7403,29.6082,29.647,54700.0
2014-05-05 15:00:00,38.16,38.27,38.08,38.21,98300.0,29.647,29.7325,29.5849,29.6859,98300.0
2014-05-05 15:30:00,38.22,38.25,38.1,38.14,182000.0,29.6936,29.7169,29.6004,29.6315,182000.0
2014-05-06 09:30:00,38.05,38.09,37.77,38.09,137200.0,29.5616,29.5926,29.344,29.5926,137200.0
2014-05-06 10:00:00,38.08,38.26,37.88,38.21,162000.0,29.5849,29.7247,29.4295,29.6859,162000.0
2014-05-06 10:30:00,38.26,38.35,37.95,38.0,127500.0,29.7247,29.7946,29.4839,29.5227,127500.0
2014-05-06 11:00:00,38.0,38.11,37.89,37.96,82800.0,29.5227,29.6082,29.4373,29.4916,82800.0
2014-05-06 11:30:00,37.94,38.1,37.9,38.01,59000.0,29.4761,29.6004,29.445,29.5305,59000.0
2014-05-06 12:00:00,38.01,38.02,37.88,37.98,52100.0,29.5305,29.5383,29.4295,29.5072,52100.0
2014-05-06 12:30:00,37.98,38.14,37.9,38.14,81100.0,29.5072,29.6315,29.445,29.6315,81100.0
2014-05-06 13:00:00,38.14,38.14,37.8,37.89,127200.0,29.6315,29.6315,29.3673,29.4373,127200.0
2014-05-06 13:30:00,37.89,37.89,37.36,37.37,125300.0,29.4373,29.4373,29.0255,29.0333,125300.0
2014-05-06 14:00:00,37.37,37.44,37.24,37.32,111300.0,29.0333,29.0876,28.9323,28.9944,111300.0
2014-05-06 14:30:00,37.33,37.47,37.11,37.11,110400.0,29.0022,29.111,28.8313,28.8313,110400.0
2014-05-06 15:00:00,37.12,37.17,36.97,36.99,259300.0,28.839,28.8779,28.7225,28.738,259300.0
2014-05-06 15:30:00,36.98,37.03,36.82,36.84,495200.0,28.7303,28.7691,28.606,28.6215,495200.0
2014-05-07 09:30:00,36.92,36.95,36.11,36.11,136900.0,28.6837,28.707,28.0544,28.0544,136900.0
2014-05-07 10:00:00,36.11,36.2,35.49,35.63,307200.0,28.0544,28.1243,27.5727,27.6814,307200.0
2014-05-07 10:30:00,35.62,36.17,35.5,35.93,272700.0,27.6737,28.101,27.5804,27.9145,272700.0
2014-05-07 11:00:00,35.95,36.15,35.66,35.7,205900.0,27.93,28.0854,27.7047,27.7358,205900.0
2014-05-07 11:30:00,35.7,35.83,35.62,35.77,176500.0,27.7358,27.8368,27.6737,27.7902,176500.0
2014-05-07 12:00:00,35.77,35.98,35.73,35.83,74600.0,27.7902,27.9534,27.7591,27.8368,74600.0
2014-05-07 12:30:00,35.8,35.86,35.59,35.63,77600.0,27.8135,27.8601,27.6504,27.6814,77600.0
2014-05-07 13:00:00,35.63,35.71,35.53,35.53,68700.0,27.6814,27.7436,27.6037,27.6037,68700.0
2014-05-07 13:30:00,35.54,35.73,35.54,35.6,77600.0,27.6115,27.7591,27.6115,27.6581,77600.0
2014-05-07 14:00:00,35.57,35.86,35.56,35.68,87400.0,27.6348,27.8601,27.627,27.7203,87400.0
2014-05-07 14:30:00,35.69,35.83,35.58,35.61,123600.0,27.728,27.8368,27.6426,27.6659,123600.0
2014-05-07 15:00:00,35.59,35.66,35.51,35.61,191200.0,27.6504,27.7047,27.5882,27.6659,191200.0
2014-05-07 15:30:00,35.62,35.76,35.58,35.69,700900.0,27.6737,27.7824,27.6426,27.728,700900.0
2014-05-08 09:30:00,36.04,36.83,36.02,36.54,220100.0,28.0,28.6137,27.9844,28.3884,220100.0
2014-05-08 10:00:00,36.58,37.19,36.45,36.5,229800.0,28.4195,28.8934,28.3185,28.3573,229800.0
2014-05-08 10:30:00,36.5,36.53,36.15,36.5,124600.0,28.3573,28.3807,28.0854,28.3573,124600.0
2014-05-08 11:00:00,36.51,36.62,36.36,36.36,81700.0,28.3651,28.4506,28.2486,28.2486,81700.0
2014-05-08 11:30:00,36.37,36.55,36.37,36.53,149400.0,28.2563,28.3962,28.2563,28.3807,149400.0
2014-05-08 12:00:00,36.55,36.75,36.52,36.74,241000.0,28.3962,28.5516,28.3729,28.5438,241000.0
2014-05-08 12:30:00,36.73,36.78,36.54,36.58,61100.0,28.536,28.5749,28.3884,28.4195,61100.0
2014-05-08 13:00:00,36.59,36.61,36.23,36.25,91400.0,28.4273,28.4428,28.1476,28.1631,91400.0
2014-05-08 13:30:00,36.25,36.37,35.97,35.98,123900.0,28.1631,28.2563,27.9456,27.9534,123900.0
2014-05-08 14:00:00,35.99,36.17,35.78,36.12,139600.0,27.9611,28.101,27.798,28.0621,139600.0
2014-05-08 14:30:00,36.12,36.18,35.82,35.84,82600.0,28.0621,28.1087,27.829,27.8446,82600.0
2014-05-08 15:00:00,35.84,36.05,35.7,35.97,111000.0,27.8446,28.0077,27.7358,27.9456,111000.0
2014-05-08 15:30:00,35.99,36.04,35.89,36.01,333700.0,27.9611,28.0,27.8834,27.9767,333700.0
2014-05-09 09:30:00,36.0,36.47,35.8,36.26,140700.0,27.9689,28.334,27.8135,28.1709,140700.0
2014-05-09 10:00:00,36.26,36.9,36.2,36.71,185600.0,28.1709,28.6681,28.1243,28.5205,185600.0
2014-05-09 10:30:00,36.71,36.74,36.39,36.43,127900.0,28.5205,28.5438,28.2719,28.303,127900.0
2014-05-09 11:00:00,36.45,36.53,36.32,36.47,190600.0,28.3185,28.3807,28.2175,28.334,190600.0
2014-05-09 11:30:00,36.45,36.65,36.44,36.6,70600.0,28.3185,28.4739,28.3107,28.435,70600.0
2014-05-09 12:00:00,36.59,36.71,36.56,36.59,78700.0,28.4273,28.5205,28.404,28.4273,78700.0
2014-05-09 12:30:00,36.58,37.18,36.56,36.98,218000.0,28.4195,28.8856,28.404,28.7303,218000.0
2014-05-09 13:00:00,36.98,37.13,36.9,37.13,213800.0,28.7303,28.8468,28.6681,28.8468,213800.0
2014-05-09 13:30:00,37.12,37.2,37.02,37.1,76400.0,28.839,28.9012,28.7613,28.8235,76400.0
2014-05-09 14:00:00,37.1,37.2,37.02,37.07,57900.0,28.8235,28.9012,28.7613,28.8002,57900.0
2014-05-09 14:30:00,37.06,37.34,37.05,37.3,94800.0,28.7924,29.01,28.7846,28.9789,94800.0
2014-05-09 15:00:00,37.31,37.37,37.18,37.21,190100.0,28.9866,29.0333,28.8856,28.909,190100.0
2014-05-09 15:30:00,37.2,37.26,36.99,37.23,539100.0,28.9012,28.9478,28.738,28.9245,539100.0
2014-05-12 09:30:00,37.49,38.19,37.49,38.06,132200.0,29.1265,29.6703,29.1265,29.5693,132200.0
2014-05-12 10:00:00,38.06,38.3,37.99,38.26,132200.0,29.5693,29.7558,29.5149,29.7247,132200.0
2014-05-12 10:30:00,38.25,38.48,38.17,38.39,171000.0,29.7169,29.8956,29.6548,29.8257,171000.0
2014-05-12 11:00:00,38.4,38.45,38.28,38.34,63500.0,29.8335,29.8723,29.7403,29.7869,63500.0
2014-05-12 11:30:00,38.34,38.45,38.2,38.25,140900.0,29.7869,29.8723,29.6781,29.7169,140900.0
2014-05-12 12:00:00,38.25,38.42,38.25,38.3,93400.0,29.7169,29.849,29.7169,29.7558,93400.0
2014-05-12 12:30:00,38.29,38.44,38.28,38.39,69700.0,29.748,29.8646,29.7403,29.8257,69700.0
2014-05-12 13:00:00,38.4,38.67,38.36,38.65,116800.0,29.8335,30.0433,29.8024,30.0277,116800.0
2014-05-12 13:30:00,38.66,38.72,38.62,38.69,96800.0,30.0355,30.0821,30.0044,30.0588,96800.0
2014-05-12 14:00:00,38.67,38.67,38.43,38.43,69300.0,30.0433,30.0433,29.8568,29.8568,69300.0
2014-05-12 14:30:00,38.44,38.5,38.35,38.48,79000.0,29.8646,29.9112,29.7946,29.8956,79000.0
2014-05-12 15:00:00,38.48,38.5,38.24,38.28,270900.0,29.8956,29.9112,29.7092,29.7403,270900.0
2014-05-12 15:30:00,38.29,38.44,38.28,38.35,486200.0,29.748,29.8646,29.7403,29.7946,486200.0
2014-05-13 09:30:00,38.38,38.71,38.12,38.68,134500.0,29.8179,30.0743,29.6159,30.051,134500.0
2014-05-13 10:00:00,38.68,38.76,38.22,38.56,119800.0,30.051,30.1132,29.6936,29.9578,119800.0
2014-05-13 10:30:00,38.56,38.64,38.33,38.34,128100.0,29.9578,30.0199,29.7791,29.7869,128100.0
2014-05-13 11:00:00,38.33,38.4,38.0,38.02,84700.0,29.7791,29.8335,29.5227,29.5383,84700.0
2014-05-13 11:30:00,38.02,38.1,37.88,38.0,64700.0,29.5383,29.6004,29.4295,29.5227,64700.0
2014-05-13 12:00:00,38.01,38.21,37.98,38.2,41000.0,29.5305,29.6859,29.5072,29.6781,41000.0
2014-05-13 12:30:00,38.19,38.31,38.08,38.29,28800.0,29.6703,29.7636,29.5849,29.748,28800.0
2014-05-13 13:00:00,38.3,38.39,38.23,38.34,36500.0,29.7558,29.8257,29.7014,29.7869,36500.0
2014-05-13 13:30:00,38.34,38.39,38.25,38.39,42900.0,29.7869,29.8257,29.7169,29.8257,42900.0
2014-05-13 14:00:00,38.4,38.52,38.4,38.46,41300.0,29.8335,29.9267,29.8335,29.8801,41300.0
2014-05-13 14:30:00,38.46,38.79,38.46,38.7,111700.0,29.8801,30.1365,29.8801,30.0666,111700.0
2014-05-13 15:00:00,38.7,38.74,38.59,38.73,90300.0,30.0666,30.0976,29.9811,30.0899,90300.0
2014-05-13 15:30:00,38.74,38.79,38.59,38.64,228000.0,30.0976,30.1365,29.9811,30.0199,228000.0
2014-05-14 09:30:00,38.64,38.69,38.36,38.43,110800.0,30.0199,30.0588,29.8024,29.8568,110800.0
2014-05-14 10:00:00,38.43,38.59,38.11,38.15,50500.0,29.8568,29.9811,29.6082,29.6393,50500.0
2014-05-14 10:30:00,38.15,38.52,38.0,38.44,95000.0,29.6393,29.9267,29.5227,29.8646,95000.0
2014-05-14 11:00:00,38.45,38.53,38.4,38.46,127900.0,29.8723,29.9345,29.8335,29.8801,127900.0
2014-05-14 11:30:00,38.46,38.5,38.25,38.26,62500.0,29.8801,29.9112,29.7169,29.7247,62500.0
2014-05-14 12:00:00,38.24,38.39,38.24,38.33,34800.0,29.7092,29.8257,29.7092,29.7791,34800.0
2014-05-14 12:30:00,38.31,38.32,38.17,38.22,31500.0,29.7636,29.7713,29.6548,29.6936,31500.0
2014-05-14 13:00:00,38.22,38.53,38.22,38.47,68400.0,29.6936,29.9345,29.6936,29.8879,68400.0
2014-05-14 13:30:00,38.46,38.6,38.46,38.54,43600.0,29.8801,29.9889,29.8801,29.9423,43600.0
2014-05-14 14:00:00,38.53,38.53,38.45,38.5,43800.0,29.9345,29.9345,29.8723,29.9112,43800.0
2014-05-14 14:30:00,38.49,38.55,38.33,38.34,72700.0,29.9034,29.95,29.7791,29.7869,72700.0
2014-05-14 15:00:00,38.34,38.4,38.27,38.34,64900.0,29.7869,29.8335,29.7325,29.7869,64900.0
2014-05-14 15:30:00,38.33,38.34,38.14,38.22,199700.0,29.7791,29.7869,29.6315,29.6936,199700.0
2014-05-15 09:30:00,38.03,38.19,37.29,37.3,179100.0,29.546,29.6703,28.9711,28.9789,179100.0
2014-05-15 10:00:00,37.28,37.28,36.96,37.19,214100.0,28.9633,28.9633,28.7147,28.8934,214100.0
2014-05-15 10:30:00,37.18,37.21,36.93,37.08,79000.0,28.8856,28.909,28.6914,28.808,79000.0
2014-05-15 11:00:00,37.1,37.12,36.71,36.9,87600.0,28.8235,28.839,28.5205,28.6681,87600.0
2014-05-15 11:30:00,36.89,36.99,36.82,36.85,65800.0,28.6603,28.738,28.606,28.6293,65800.0
2014-05-15 12:00:00,36.85,36.99,36.7,36.76,57400.0,28.6293,28.738,28.5127,28.5593,57400.0
2014-05-15 12:30:00,36.73,36.91,36.67,36.87,57000.0,28.536,28.6759,28.4894,28.6448,57000.0
2014-05-15 13:00:00,36.87,36.94,36.72,36.77,58900.0,28.6448,28.6992,28.5283,28.5671,58900.0
2014-05-15 13:30:00,36.77,36.78,36.6,36.69,78300.0,28.5671,28.5749,28.435,28.505,78300.0
2014-05-15 14:00:00,36.69,37.09,36.69,36.86,134800.0,28.505,28.8157,28.505,28.637,134800.0
2014-05-15 14:30:00,36.86,37.13,36.82,37.09,101100.0,28.637,28.8468,28.606,28.8157,101100.0
2014-05-15 15:00:00,37.09,37.13,36.95,36.98,96200.0,28.8157,28.8468,28.707,28.7303,96200.0
2014-05-15 15:30:00,36.97,37.18,36.94,37.07,323100.0,28.7225,28.8856,28.6992,28.8002,323100.0
2014-05-16 09:30:00,37.29,37.47,36.98,37.16,122500.0,28.9711,29.111,28.7303,28.8701,122500.0
2014-05-16 10:00:00,37.18,37.69,37.17,37.61,97200.0,28.8856,29.2819,28.8779,29.2197,97200.0
2014-05-16 10:30:00,37.61,38.08,37.6,37.95,117900.0,29.2197,29.5849,29.212,29.4839,117900.0
2014-05-16 11:00:00,37.94,38.21,37.86,38.14,73900.0,29.4761,29.6859,29.414,29.6315,73900.0
2014-05-16 11:30:00,38.14,38.21,37.88,38.0,142600.0,29.6315,29.6859,29.4295,29.5227,142600.0
2014-05-16 12:00:00,37.98,38.02,37.86,37.93,67000.0,29.5072,29.5383,29.414,29.4683,67000.0
2014-05-16 12:30:00,37.93,38.02,37.79,37.88,71400.0,29.4683,29.5383,29.3596,29.4295,71400.0
2014-05-16 13:00:00,37.87,37.93,37.79,37.89,48800.0,29.4217,29.4683,29.3596,29.4373,48800.0
2014-05-16 13:30:00,37.88,38.02,37.85,38.01,59500.0,29.4295,29.5383,29.4062,29.5305,59500.0
2014-05-16 14:00:00,38.0,38.0,37.72,37.78,79200.0,29.5227,29.5227,29.3052,29.3518,79200.0
2014-05-16 14:30:00,37.79,37.97,37.77,37.95,62500.0,29.3596,29.4994,29.344,29.4839,62500.0
2014-05-16 15:00:00,37.97,38.03,37.91,37.93,101700.0,29.4994,29.546,29.4528,29.4683,101700.0
2014-05-16 15:30:00,37.93,38.06,37.93,38.0,371300.0,29.4683,29.5693,29.4683,29.5227,371300.0
2014-05-19 09:30:00,37.8,38.03,37.58,37.97,172700.0,29.3673,29.546,29.1964,29.4994,172700.0
2014-05-19 10:00:00,37.98,38.09,37.53,37.57,77700.0,29.5072,29.5926,29.1576,29.1886,77700.0
2014-05-19 10:30:00,37.55,37.98,37.52,37.77,117100.0,29.1731,29.5072,29.1498,29.344,117100.0
2014-05-19 11:00:00,37.77,37.97,37.69,37.94,94900.0,29.344,29.4994,29.2819,29.4761,94900.0
2014-05-19 11:30:00,37.95,38.02,37.9,37.93,43500.0,29.4839,29.5383,29.445,29.4683,43500.0
2014-05-19 12:00:00,37.92,38.28,37.9,38.28,88700.0,29.4606,29.7403,29.445,29.7403,88700.0
2014-05-19 12:30:00,38.22,38.28,38.12,38.15,99700.0,29.6936,29.7403,29.6159,29.6393,99700.0
2014-05-19 13:00:00,38.16,38.2,37.91,38.1,45700.0,29.647,29.6781,29.4528,29.6004,45700.0
2014-05-19 13:30:00,38.1,38.23,38.04,38.17,48600.0,29.6004,29.7014,29.5538,29.6548,48600.0
2014-05-19 14:00:00,38.16,38.19,38.03,38.03,121600.0,29.647,29.6703,29.546,29.546,121600.0
2014-05-19 14:30:00,38.03,38.07,37.91,37.99,98100.0,29.546,29.5771,29.4528,29.5149,98100.0
2014-05-19 15:00:00,37.98,38.09,37.98,38.05,71000.0,29.5072,29.5926,29.5072,29.5616,71000.0
2014-05-19 15:30:00,38.06,38.26,38.05,38.25,383400.0,29.5693,29.7247,29.5616,29.7169,383400.0
2014-05-20 09:30:00,38.63,38.8,37.3,37.43,340300.0,30.0122,30.1442,28.9789,29.0799,340300.0
2014-05-20 10:00:00,37.4,37.91,37.33,37.77,168500.0,29.0566,29.4528,29.0022,29.344,168500.0
2014-05-20 10:30:00,37.75,38.0,37.71,37.84,124300.0,29.3285,29.5227,29.2974,29.3984,124300.0
2014-05-20 11:00:00,37.85,37.93,37.73,37.73,89800.0,29.4062,29.4683,29.313,29.313,89800.0
2014-05-20 11:30:00,37.73,37.84,37.55,37.67,114500.0,29.313,29.3984,29.1731,29.2663,114500.0
2014-05-20 12:00:00,37.67,37.67,37.46,37.54,61600.0,29.2663,29.2663,29.1032,29.1653,61600.0
2014-05-20 12:30:00,37.54,37.66,37.44,37.6,54600.0,29.1653,29.2586,29.0876,29.212,54600.0
2014-05-20 13:00:00,37.6,37.6,37.04,37.11,174100.0,29.212,29.212,28.7769,28.8313,174100.0
2014-05-20 13:30:00,37.12,37.34,37.1,37.2,67300.0,28.839,29.01,28.8235,28.9012,67300.0
2014-05-20 14:00:00,37.21,37.31,37.16,37.25,82400.0,28.909,28.9866,28.8701,28.94,82400.0
2014-05-20 14:30:00,37.24,37.37,37.15,37.33,64400.0,28.9323,29.0333,28.8623,29.0022,64400.0
2014-05-20 15:00:00,37.33,37.44,37.32,37.35,120400.0,29.0022,29.0876,28.9944,29.0177,120400.0
2014-05-20 15:30:00,37.34,37.35,37.15,37.16,324900.0,29.01,29.0177,28.8623,28.8701,324900.0
2014-05-21 09:30:00,37.16,37.88,37.16,37.55,229300.0,28.8701,29.4295,28.8701,29.1731,229300.0
2014-05-21 10:00:00,37.54,37.8,37.43,37.8,123500.0,29.1653,29.3673,29.0799,29.3673,123500.0
2014-05-21 10:30:00,37.81,37.93,37.33,37.37,83700.0,29.3751,29.4683,29.0022,29.0333,83700.0
2014-05-21 11:00:00,37.34,37.41,36.93,36.98,145000.0,29.01,29.0643,28.6914,28.7303,145000.0
2014-05-21 11:30:00,36.96,37.14,36.54,36.66,127500.0,28.7147,28.8546,28.3884,28.4817,127500.0
2014-05-21 12:00:00,36.64,36.85,36.57,36.72,60300.0,28.4661,28.6293,28.4117,28.5283,60300.0
2014-05-21 12:30:00,36.73,36.88,36.72,36.87,55300.0,28.536,28.6526,28.5283,28.6448,55300.0
2014-05-21 13:00:00,36.85,36.95,36.82,36.9,32100.0,28.6293,28.707,28.606,28.6681,32100.0
2014-05-21 13:30:00,36.89,36.96,36.81,36.84,67800.0,28.6603,28.7147,28.5982,28.6215,67800.0
2014-05-21 14:00:00,36.84,36.98,36.75,36.81,62100.0,28.6215,28.7303,28.5516,28.5982,62100.0
2014-05-21 14:30:00,36.82,36.93,36.8,36.88,50600.0,28.606,28.6914,28.5904,28.6526,50600.0
2014-05-21 15:00:00,36.89,36.97,36.85,36.94,66400.0,28.6603,28.7225,28.6293,28.6992,66400.0
2014-05-21 15:30:00,36.94,36.94,36.8,36.82,194700.0,28.6992,28.6992,28.5904,28.606,194700.0
2014-05-22 09:30:00,36.82,37.08,36.54,36.74,194100.0,28.606,28.808,28.3884,28.5438,194100.0
2014-05-22 10:00:00,36.76,37.11,36.53,37.09,191400.0,28.5593,28.8313,28.3807,28.8157,191400.0
2014-05-22 10:30:00,37.11,37.47,37.11,37.43,119100.0,28.8313,29.111,28.8313,29.0799,119100.0
2014-05-22 11:00:00,37.44,37.48,37.34,37.34,92100.0,29.0876,29.1187,29.01,29.01,92100.0
2014-05-22 11:30:00,37.32,37.35,37.18,37.25,39600.0,28.9944,29.0177,28.8856,28.94,39600.0
2014-05-22 12:00:00,37.25,37.25,36.96,37.12,42900.0,28.94,28.94,28.7147,28.839,42900.0
2014-05-22 12:30:00,37.11,37.11,36.9,36.97,28200.0,28.8313,28.8313,28.6681,28.7225,28200.0
2014-05-22 13:00:00,36.97,37.25,36.97,37.25,58100.0,28.7225,28.94,28.7225,28.94,58100.0
2014-05-22 13:30:00,37.26,37.26,37.11,37.11,29700.0,28.9478,28.9478,28.8313,28.8313,29700.0
2014-05-22 14:00:00,37.12,37.16,37.07,37.14,37300.0,28.839,28.8701,28.8002,28.8546,37300.0
2014-05-22 14:30:00,37.14,37.17,36.88,36.92,62800.0,28.8546,28.8779,28.6526,28.6837,62800.0
2014-05-22 15:00:00,36.91,37.04,36.83,37.03,70300.0,28.6759,28.7769,28.6137,28.7691,70300.0
2014-05-22 15:30:00,37.02,37.21,37.01,37.21,331400.0,28.7613,28.909,28.7536,28.909,331400.0
2014-05-23 09:30:00,37.36,37.75,36.72,37.06,218300.0,29.0255,29.3285,28.5283,28.7924,218300.0
2014-05-23 10:00:00,37.05,37.28,37.03,37.17,151200.0,28.7846,28.9633,28.7691,28.8779,151200.0
2014-05-23 10:30:00,37.16,37.18,36.99,37.07,135300.0,28.8701,28.8856,28.738,28.8002,135300.0
2014-05-23 11:00:00,37.09,37.09,36.76,36.78,96300.0,28.8157,28.8157,28.5593,28.5749,96300.0
2014-05-23 11:30:00,36.78,37.06,36.7,37.01,128200.0,28.5749,28.7924,28.5127,28.7536,128200.0
2014-05-23 12:00:00,37.02,37.03,36.88,36.92,44900.0,28.7613,28.7691,28.6526,28.6837,44900.0
2014-05-23 12:30:00,36.91,37.11,36.88,37.03,54800.0,28.6759,28.8313,28.6526,28.7691,54800.0
2014-05-23 13:00:00,37.04,37.12,36.99,37.12,67900.0,28.7769,28.839,28.738,28.839,67900.0
2014-05-23 13:30:00,37.12,37.13,37.08,37.1,77300.0,28.839,28.8468,28.808,28.8235,77300.0
2014-05-23 14:00:00,37.11,37.16,37.08,37.14,81900.0,28.8313,28.8701,28.808,28.8546,81900.0
2014-05-23 14:30:00,37.15,37.3,37.13,37.2,75900.0,28.8623,28.9789,28.8468,28.9012,75900.0
2014-05-23 15:00:00,37.2,37.25,37.16,37.25,76300.0,28.9012,28.94,28.8701,28.94,76300.0
2014-05-23 15:30:00,37.25,37.28,37.12,37.16,298000.0,28.94,28.9633,28.839,28.8701,298000.0
2014-05-27 09:30:00,37.48,37.48,37.19,37.36,160400.0,29.1187,29.1187,28.8934,29.0255,160400.0
2014-05-27 10:00:00,37.35,37.45,37.11,37.18,96500.0,29.0177,29.0954,28.8313,28.8856,96500.0
2014-05-27 10:30:00,37.18,37.3,37.02,37.27,166700.0,28.8856,28.9789,28.7613,28.9556,166700.0
2014-05-27 11:00:00,37.26,37.37,37.15,37.19,97800.0,28.9478,29.0333,28.8623,28.8934,97800.0
2014-05-27 11:30:00,37.2,37.37,37.18,37.18,82300.0,28.9012,29.0333,28.8856,28.8856,82300.0
2014-05-27 12:00:00,37.19,37.19,37.0,37.03,45000.0,28.8934,28.8934,28.7458,28.7691,45000.0
2014-05-27 12:30:00,37.03,37.03,36.96,36.98,40200.0,28.7691,28.7691,28.7147,28.7303,40200.0
2014-05-27 13:00:00,36.99,37.08,36.94,36.98,80400.0,28.738,28.808,28.6992,28.7303,80400.0
2014-05-27 13:30:00,36.98,37.0,36.7,36.92,171000.0,28.7303,28.7458,28.5127,28.6837,171000.0
2014-05-27 14:00:00,36.93,37.04,36.8,36.92,234700.0,28.6914,28.7769,28.5904,28.6837,234700.0
2014-05-27 14:30:00,36.92,36.94,36.81,36.87,79900.0,28.6837,28.6992,28.5982,28.6448,79900.0
2014-05-27 15:00:00,36.87,36.93,36.73,36.8,129600.0,28.6448,28.6914,28.536,28.5904,129600.0
2014-05-27 15:30:00,36.8,36.82,36.61,36.66,399300.0,28.5904,28.606,28.4428,28.4817,399300.0
2014-05-28 09:30:00,36.6,36.65,35.32,35.51,756000.0,28.435,28.4739,27.4406,27.5882,756000.0
2014-05-28 10:00:00,35.52,35.52,34.88,35.25,480500.0,27.596,27.596,27.0987,27.3862,480500.0
2014-05-28 10:30:00,35.25,35.27,34.9,35.08,277500.0,27.3862,27.4017,27.1143,27.2541,277500.0
2014-05-28 11:00:00,35.08,35.25,35.01,35.18,208900.0,27.2541,27.3862,27.1997,27.3318,208900.0
2014-05-28 11:30:00,35.19,35.35,35.1,35.15,293700.0,27.3396,27.4639,27.2697,27.3085,293700.0
2014-05-28 12:00:00,35.15,35.21,35.1,35.1,164400.0,27.3085,27.3551,27.2697,27.2697,164400.0
2014-05-28 12:30:00,35.1,35.36,35.0,35.28,233800.0,27.2697,27.4717,27.192,27.4095,233800.0
2014-05-28 13:00:00,35.28,35.47,35.25,35.36,219800.0,27.4095,27.5571,27.3862,27.4717,219800.0
2014-05-28 13:30:00,35.37,35.5,35.26,35.28,142800.0,27.4794,27.5804,27.394,27.4095,142800.0
2014-05-28 14:00:00,35.26,35.35,35.05,35.05,154400.0,27.394,27.4639,27.2308,27.2308,154400.0
2014-05-28 14:30:00,35.04,35.05,34.65,34.65,613000.0,27.2231,27.2308,26.9201,26.9201,613000.0
2014-05-28 15:00:00,34.65,35.06,34.53,35.01,726300.0,26.9201,27.2386,26.8268,27.1997,726300.0
2014-05-28 15:30:00,35.01,35.28,34.99,35.12,775000.0,27.1997,27.4095,27.1842,27.2852,775000.0
2014-05-29 09:30:00,36.86,37.75,36.49,36.96,1547200.0,28.637,29.3285,28.3496,28.7147,1547200.0
2014-05-29 10:00:00,36.97,37.0,36.4,36.41,729800.0,28.7225,28.7458,28.2797,28.2874,729800.0
2014-05-29 10:30:00,36.41,36.75,36.35,36.45,587200.0,28.2874,28.5516,28.2408,28.3185,587200.0
2014-05-29 11:00:00,36.44,36.87,36.36,36.69,291400.0,28.3107,28.6448,28.2486,28.505,291400.0
2014-05-29 11:30:00,36.73,36.94,36.58,36.79,182500.0,28.536,28.6992,28.4195,28.5827,182500.0
2014-05-29 12:00:00,36.79,36.9,36.52,36.65,177500.0,28.5827,28.6681,28.3729,28.4739,177500.0
2014-05-29 12:30:00,36.65,36.66,36.42,36.52,201500.0,28.4739,28.4817,28.2952,28.3729,201500.0
2014-05-29 13:00:00,36.51,36.88,36.51,36.86,119900.0,28.3651,28.6526,28.3651,28.637,119900.0
2014-05-29 13:30:00,36.86,37.09,36.76,37.06,383800.0,28.637,28.8157,28.5593,28.7924,383800.0
2014-05-29 14:00:00,37.06,37.09,36.86,36.95,271300.0,28.7924,28.8157,28.637,28.707,271300.0
2014-05-29 14:30:00,36.94,36.99,36.81,36.88,192700.0,28.6992,28.738,28.5982,28.6526,192700.0
2014-05-29 15:00:00,36.88,37.22,36.88,37.16,420100.0,28.6526,28.9167,28.6526,28.8701,420100.0
2014-05-29 15:30:00,37.16,37.33,37.0,37.15,709500.0,28.8701,29.0022,28.7458,28.8623,709500.0
2014-05-30 09:30:00,37.2,37.8,37.12,37.55,423600.0,28.9012,29.3673,28.839,29.1731,423600.0
2014-05-30 10:00:00,37.54,37.56,37.25,37.41,243900.0,29.1653,29.1809,28.94,29.0643,243900.0
2014-05-30 10:30:00,37.42,37.44,37.26,37.33,85700.0,29.0721,29.0876,28.9478,29.0022,85700.0
2014-05-30 11:00:00,37.33,37.74,37.28,37.68,159600.0,29.0022,29.3207,28.9633,29.2741,159600.0
2014-05-30 11:30:00,37.66,37.75,37.55,37.58,162100.0,29.2586,29.3285,29.1731,29.1964,162100.0
2014-05-30 12:00:00,37.58,37.64,37.55,37.59,164600.0,29.1964,29.243,29.1731,29.2042,164600.0
2014-05-30 12:30:00,37.57,37.79,37.51,37.78,189300.0,29.1886,29.3596,29.142,29.3518,189300.0
2014-05-30 13:00:00,37.78,37.97,37.71,37.94,247300.0,29.3518,29.4994,29.2974,29.4761,247300.0
2014-05-30 13:30:00,37.95,38.05,37.75,38.03,195800.0,29.4839,29.5616,29.3285,29.546,195800.0
2014-05-30 14:00:00,38.03,38.15,37.94,38.09,141000.0,29.546,29.6393,29.4761,29.5926,141000.0
2014-05-30 14:30:00,38.09,38.15,37.88,38.06,222400.0,29.5926,29.6393,29.4295,29.5693,222400.0
2014-05-30 15:00:00,38.05,38.15,37.88,37.92,198900.0,29.5616,29.6393,29.4295,29.4606,198900.0
2014-05-30 15:30:00,37.93,38.09,37.89,38.02,631100.0,29.4683,29.5926,29.4373,29.5383,631100.0
2014-06-02 09:30:00,38.05,38.18,37.61,38.13,233500.0,29.5616,29.6626,29.2197,29.6237,233500.0
2014-06-02 10:00:00,38.09,38.32,37.86,38.18,312000.0,29.5926,29.7713,29.414,29.6626,312000.0
2014-06-02 10:30:00,38.19,38.41,38.11,38.35,108100.0,29.6703,29.8413,29.6082,29.7946,108100.0
2014-06-02 11:00:00,38.36,38.52,38.26,38.52,93100.0,29.8024,29.9267,29.7247,29.9267,93100.0
2014-06-02 11:30:00,38.53,38.55,38.43,38.44,74200.0,29.9345,29.95,29.8568,29.8646,74200.0
2014-06-02 12:00:00,38.45,38.55,38.36,38.54,67000.0,29.8723,29.95,29.8024,29.9423,67000.0
2014-06-02 12:30:00,38.55,38.59,38.44,38.55,65800.0,29.95,29.9811,29.8646,29.95,65800.0
2014-06-02 13:00:00,38.53,38.55,38.41,38.51,44700.0,29.9345,29.95,29.8413,29.9189,44700.0
2014-06-02 13:30:00,38.51,38.56,38.45,38.54,61900.0,29.9189,29.9578,29.8723,29.9423,61900.0
2014-06-02 14:00:00,38.53,38.69,38.5,38.62,86800.0,29.9345,30.0588,29.9112,30.0044,86800.0
2014-06-02 14:30:00,38.62,38.73,38.6,38.66,86600.0,30.0044,30.0899,29.9889,30.0355,86600.0
2014-06-02 15:00:00,38.64,38.68,38.54,38.58,117000.0,30.0199,30.051,29.9423,29.9733,117000.0
2014-06-02 15:30:00,38.57,38.62,38.54,38.56,257400.0,29.9656,30.0044,29.9423,29.9578,257400.0
2014-06-03 09:30:00,38.27,38.42,37.84,38.4,180000.0,29.8869,30.0041,29.5511,29.9885,180000.0
2014-06-03 10:00:00,38.4,38.63,38.38,38.51,111200.0,29.9885,30.1681,29.9728,30.0744,111200.0
2014-06-03 10:30:00,38.54,38.72,38.45,38.57,73500.0,30.0978,30.2384,30.0275,30.1212,73500.0
2014-06-03 11:00:00,38.57,38.63,38.35,38.37,55700.0,30.1212,30.1681,29.9494,29.965,55700.0
2014-06-03 11:30:00,38.36,38.47,38.29,38.35,64300.0,29.9572,30.0431,29.9026,29.9494,64300.0
2014-06-03 12:00:00,38.34,38.59,38.33,38.45,68400.0,29.9416,30.1368,29.9338,30.0275,68400.0
2014-06-03 12:30:00,38.45,38.7,38.45,38.7,28100.0,30.0275,30.2227,30.0275,30.2227,28100.0
2014-06-03 13:00:00,38.7,38.7,38.61,38.68,37700.0,30.2227,30.2227,30.1525,30.2071,37700.0
2014-06-03 13:30:00,38.68,38.7,38.61,38.7,46600.0,30.2071,30.2227,30.1525,30.2227,46600.0
2014-06-03 14:00:00,38.69,38.86,38.62,38.86,83300.0,30.2149,30.3477,30.1603,30.3477,83300.0
2014-06-03 14:30:00,38.87,38.87,38.73,38.76,61000.0,30.3555,30.3555,30.2462,30.2696,61000.0
2014-06-03 15:00:00,38.74,38.75,38.63,38.63,57600.0,30.254,30.2618,30.1681,30.1681,57600.0
2014-06-03 15:30:00,38.63,38.67,38.45,38.51,277000.0,30.1681,30.1993,30.0275,30.0744,277000.0
2014-06-04 09:30:00,38.26,38.52,38.11,38.32,156500.0,29.8791,30.0822,29.762,29.926,156500.0
2014-06-04 10:00:00,38.37,38.52,38.29,38.42,38900.0,29.965,30.0822,29.9026,30.0041,38900.0
2014-06-04 10:30:00,38.41,38.78,38.38,38.75,69700.0,29.9963,30.2852,29.9728,30.2618,69700.0
2014-06-04 11:00:00,38.76,38.9,38.67,38.86,72500.0,30.2696,30.3789,30.1993,30.3477,72500.0
2014-06-04 11:30:00,38.84,38.87,38.79,38.87,39900.0,30.3321,30.3555,30.293,30.3555,39900.0
2014-06-04 12:00:00,38.85,38.88,38.79,38.85,21800.0,30.3399,30.3633,30.293,30.3399,21800.0
2014-06-04 12:30:00,38.84,38.89,38.78,38.89,32600.0,30.3321,30.3711,30.2852,30.3711,32600.0
2014-06-04 13:00:00,38.89,39.09,38.88,39.02,89200.0,30.3711,30.5273,30.3633,30.4727,89200.0
2014-06-04 13:30:00,39.01,39.04,38.9,39.02,43300.0,30.4648,30.4883,30.3789,30.4727,43300.0
2014-06-04 14:00:00,39.01,39.03,38.95,39.01,63000.0,30.4648,30.4805,30.418,30.4648,63000.0
2014-06-04 14:30:00,39.01,39.01,38.9,38.95,94100.0,30.4648,30.4648,30.3789,30.418,94100.0
2014-06-04 15:00:00,38.95,38.95,38.83,38.87,170300.0,30.418,30.418,30.3243,30.3555,170300.0
2014-06-04 15:30:00,38.85,38.88,38.79,38.83,306900.0,30.3399,30.3633,30.293,30.3243,306900.0
2014-06-05 09:30:00,38.75,39.08,38.75,38.93,129500.0,30.2618,30.5195,30.2618,30.4024,129500.0
2014-06-05 10:00:00,38.93,39.14,38.8,39.1,72300.0,30.4024,30.5664,30.3008,30.5351,72300.0
2014-06-05 10:30:00,39.09,39.09,38.53,38.78,161500.0,30.5273,30.5273,30.09,30.2852,161500.0
2014-06-05 11:00:00,38.77,39.46,38.77,39.3,211000.0,30.2774,30.8163,30.2774,30.6913,211000.0
2014-06-05 11:30:00,39.32,39.56,39.32,39.46,76000.0,30.7069,30.8944,30.7069,30.8163,76000.0
2014-06-05 12:00:00,39.48,39.55,39.38,39.54,55400.0,30.8319,30.8866,30.7538,30.8787,55400.0
2014-06-05 12:30:00,39.55,39.74,39.47,39.52,109700.0,30.8866,31.0349,30.8241,30.8631,109700.0
2014-06-05 13:00:00,39.51,39.6,39.4,39.43,72600.0,30.8553,30.9256,30.7694,30.7928,72600.0
2014-06-05 13:30:00,39.44,39.62,39.41,39.55,106300.0,30.8007,30.9412,30.7772,30.8866,106300.0
2014-06-05 14:00:00,39.55,39.55,39.38,39.4,73900.0,30.8866,30.8866,30.7538,30.7694,73900.0
2014-06-05 14:30:00,39.41,39.53,39.32,39.37,77400.0,30.7772,30.8709,30.7069,30.746,77400.0
2014-06-05 15:00:00,39.37,39.43,39.3,39.31,105000.0,30.746,30.7928,30.6913,30.6991,105000.0
2014-06-05 15:30:00,39.31,39.33,39.28,39.31,236400.0,30.6991,30.7147,30.6757,30.6991,236400.0
2014-06-06 09:30:00,39.26,39.81,39.04,39.39,192600.0,30.6601,31.0896,30.4883,30.7616,192600.0
2014-06-06 10:00:00,39.42,39.75,39.25,39.42,111300.0,30.785,31.0427,30.6523,30.785,111300.0
2014-06-06 10:30:00,39.43,39.43,38.96,39.0,249900.0,30.7928,30.7928,30.4258,30.457,249900.0
2014-06-06 11:00:00,39.01,39.09,38.98,39.05,178600.0,30.4648,30.5273,30.4414,30.4961,178600.0
2014-06-06 11:30:00,39.05,39.14,39.01,39.12,123700.0,30.4961,30.5664,30.4648,30.5507,123700.0
2014-06-06 12:00:00,39.09,39.19,39.07,39.18,49300.0,30.5273,30.6054,30.5117,30.5976,49300.0
2014-06-06 12:30:00,39.19,39.34,39.13,39.22,53800.0,30.6054,30.7226,30.5586,30.6288,53800.0
2014-06-06 13:00:00,39.22,39.37,39.19,39.27,76700.0,30.6288,30.746,30.6054,30.6679,76700.0
2014-06-06 13:30:00,39.27,39.58,39.25,39.52,104200.0,30.6679,30.91,30.6523,30.8631,104200.0
2014-06-06 14:00:00,39.52,39.65,39.45,39.56,92900.0,30.8631,30.9646,30.8085,30.8944,92900.0
2014-06-06 14:30:00,39.56,39.56,39.35,39.46,66800.0,30.8944,30.8944,30.7304,30.8163,66800.0
2014-06-06 15:00:00,39.46,39.46,39.32,39.36,74800.0,30.8163,30.8163,30.7069,30.7382,74800.0
2014-06-06 15:30:00,39.35,39.66,39.31,39.52,301100.0,30.7304,30.9725,30.6991,30.8631,301100.0
2014-06-09 09:30:00,39.79,40.4,39.74,40.31,327400.0,31.074,31.5504,31.0349,31.4801,327400.0
2014-06-09 10:00:00,40.32,40.45,40.01,40.16,159700.0,31.4879,31.5894,31.2458,31.3629,159700.0
2014-06-09 10:30:00,40.15,40.3,39.96,40.25,98800.0,31.3551,31.4723,31.2067,31.4332,98800.0
2014-06-09 11:00:00,40.25,40.5,40.25,40.47,159200.0,31.4332,31.6285,31.4332,31.605,159200.0
2014-06-09 11:30:00,40.47,40.6,40.45,40.5,111500.0,31.605,31.7066,31.5894,31.6285,111500.0
2014-06-09 12:00:00,40.5,40.59,40.34,40.35,72900.0,31.6285,31.6987,31.5035,31.5113,72900.0
2014-06-09 12:30:00,40.34,40.48,40.2,40.48,49800.0,31.5035,31.6128,31.3942,31.6128,49800.0
2014-06-09 13:00:00,40.49,40.55,40.4,40.51,51000.0,31.6206,31.6675,31.5504,31.6363,51000.0
2014-06-09 13:30:00,40.51,40.68,40.48,40.58,133700.0,31.6363,31.769,31.6128,31.6909,133700.0
2014-06-09 14:00:00,40.58,40.63,40.42,40.46,116300.0,31.6909,31.73,31.566,31.5972,116300.0
2014-06-09 14:30:00,40.48,40.68,40.45,40.62,135200.0,31.6128,31.769,31.5894,31.7222,135200.0
2014-06-09 15:00:00,40.63,40.78,40.61,40.7,186700.0,31.73,31.8471,31.7144,31.7846,186700.0
2014-06-09 15:30:00,40.7,40.71,40.51,40.53,462400.0,31.7846,31.7925,31.6363,31.6519,462400.0
2014-06-10 09:30:00,40.34,40.6,40.04,40.55,198700.0,31.5035,31.7066,31.2692,31.6675,198700.0
2014-06-10 10:00:00,40.55,40.93,40.44,40.65,197600.0,31.6675,31.9643,31.5816,31.7456,197600.0
2014-06-10 10:30:00,40.65,40.72,40.34,40.63,133600.0,31.7456,31.8003,31.5035,31.73,133600.0
2014-06-10 11:00:00,40.64,40.64,40.4,40.51,116200.0,31.7378,31.7378,31.5504,31.6363,116200.0
2014-06-10 11:30:00,40.53,40.69,40.48,40.61,89100.0,31.6519,31.7768,31.6128,31.7144,89100.0
2014-06-10 12:00:00,40.6,40.61,40.48,40.52,67500.0,31.7066,31.7144,31.6128,31.6441,67500.0
2014-06-10 12:30:00,40.52,40.64,40.47,40.63,62900.0,31.6441,31.7378,31.605,31.73,62900.0
2014-06-10 13:00:00,40.64,40.67,40.56,40.62,57200.0,31.7378,31.7612,31.6753,31.7222,57200.0
2014-06-10 13:30:00,40.6,40.72,40.5,40.68,95200.0,31.7066,31.8003,31.6285,31.769,95200.0
2014-06-10 14:00:00,40.67,40.68,40.54,40.59,90600.0,31.7612,31.769,31.6597,31.6987,90600.0
2014-06-10 14:30:00,40.58,40.6,40.53,40.54,100700.0,31.6909,31.7066,31.6519,31.6597,100700.0
2014-06-10 15:00:00,40.54,40.6,40.53,40.53,194700.0,31.6597,31.7066,31.6519,31.6519,194700.0
2014-06-10 15:30:00,40.54,40.55,40.46,40.48,237100.0,31.6597,31.6675,31.5972,31.6128,237100.0
2014-06-11 09:30:00,40.5,41.3,40.32,41.15,501600.0,31.6285,32.2532,31.4879,32.1361,501600.0
2014-06-11 10:00:00,41.15,41.19,40.92,41.09,218200.0,32.1361,32.1673,31.9565,32.0892,218200.0
2014-06-11 10:30:00,41.07,41.12,40.88,41.03,82400.0,32.0736,32.1126,31.9252,32.0424,82400.0
2014-06-11 11:00:00,41.05,41.1,40.95,41.03,64000.0,32.058,32.097,31.9799,32.0424,64000.0
2014-06-11 11:30:00,41.05,41.1,41.01,41.07,28800.0,32.058,32.097,32.0267,32.0736,28800.0
2014-06-11 12:00:00,41.06,41.27,41.02,41.27,65900.0,32.0658,32.2298,32.0346,32.2298,65900.0
2014-06-11 12:30:00,41.27,41.3,41.11,41.13,60800.0,32.2298,32.2532,32.1048,32.1205,60800.0
2014-06-11 13:00:00,41.13,41.21,41.0,41.21,60300.0,32.1205,32.1829,32.0189,32.1829,60300.0
2014-06-11 13:30:00,41.22,41.26,41.14,41.24,60400.0,32.1907,32.222,32.1283,32.2064,60400.0
2014-06-11 14:00:00,41.21,41.24,41.03,41.12,138900.0,32.1829,32.2064,32.0424,32.1126,138900.0
2014-06-11 14:30:00,41.1,41.18,41.09,41.14,68100.0,32.097,32.1595,32.0892,32.1283,68100.0
2014-06-11 15:00:00,41.14,41.17,41.08,41.14,78500.0,32.1283,32.1517,32.0814,32.1283,78500.0
2014-06-11 15:30:00,41.15,41.18,41.02,41.07,296800.0,32.1361,32.1595,32.0346,32.0736,296800.0
2014-06-12 09:30:00,40.82,41.26,40.78,41.23,105200.0,31.8784,32.222,31.8471,32.1985,105200.0
2014-06-12 10:00:00,41.24,41.37,40.92,40.96,109700.0,32.2064,32.3079,31.9565,31.9877,109700.0
2014-06-12 10:30:00,40.95,41.09,40.74,41.05,105800.0,31.9799,32.0892,31.8159,32.058,105800.0
2014-06-12 11:00:00,41.03,41.07,40.97,41.01,50000.0,32.0424,32.0736,31.9955,32.0267,50000.0
2014-06-12 11:30:00,41.01,41.09,40.92,41.06,25400.0,32.0267,32.0892,31.9565,32.0658,25400.0
2014-06-12 12:00:00,41.06,41.12,41.02,41.08,33000.0,32.0658,32.1126,32.0346,32.0814,33000.0
2014-06-12 12:30:00,41.09,41.12,40.94,41.0,47300.0,32.0892,32.1126,31.9721,32.0189,47300.0
2014-06-12 13:00:00,41.0,41.09,40.9,41.05,97200.0,32.0189,32.0892,31.9408,32.058,97200.0
2014-06-12 13:30:00,41.05,41.06,40.96,41.0,125200.0,32.058,32.0658,31.9877,32.0189,125200.0
2014-06-12 14:00:00,40.99,41.07,40.93,41.01,116000.0,32.0111,32.0736,31.9643,32.0267,116000.0
2014-06-12 14:30:00,41.02,41.07,41.0,41.02,44400.0,32.0346,32.0736,32.0189,32.0346,44400.0
2014-06-12 15:00:00,41.01,41.14,41.0,41.06,124900.0,32.0267,32.1283,32.0189,32.0658,124900.0
2014-06-12 15:30:00,41.07,41.08,40.99,41.07,221900.0,32.0736,32.0814,32.0111,32.0736,221900.0
2014-06-13 09:30:00,41.18,41.6,41.12,41.38,206500.0,32.1595,32.4875,32.1126,32.3157,206500.0
2014-06-13 10:00:00,41.39,41.7,41.09,41.64,153600.0,32.3235,32.5656,32.0892,32.5187,153600.0
2014-06-13 10:30:00,41.64,41.7,41.46,41.52,100600.0,32.5187,32.5656,32.3782,32.425,100600.0
2014-06-13 11:00:00,41.53,41.6,41.43,41.49,153400.0,32.4328,32.4875,32.3547,32.4016,153400.0
2014-06-13 11:30:00,41.49,41.52,41.36,41.45,39000.0,32.4016,32.425,32.3001,32.3704,39000.0
2014-06-13 12:00:00,41.43,41.63,41.4,41.61,86100.0,32.3547,32.5109,32.3313,32.4953,86100.0
2014-06-13 12:30:00,41.6,41.67,41.57,41.62,46700.0,32.4875,32.5422,32.4641,32.5031,46700.0
2014-06-13 13:00:00,41.62,41.7,41.53,41.7,64500.0,32.5031,32.5656,32.4328,32.5656,64500.0
2014-06-13 13:30:00,41.69,41.78,41.68,41.76,54900.0,32.5578,32.6281,32.55,32.6125,54900.0
2014-06-13 14:00:00,41.75,41.82,41.69,41.75,86600.0,32.6046,32.6593,32.5578,32.6046,86600.0
2014-06-13 14:30:00,41.76,41.85,41.74,41.83,67700.0,32.6125,32.6827,32.5968,32.6671,67700.0
2014-06-13 15:00:00,41.83,41.88,41.67,41.67,95200.0,32.6671,32.7062,32.5422,32.5422,95200.0
2014-06-13 15:30:00,41.67,41.74,41.58,41.71,271800.0,32.5422,32.5968,32.4719,32.5734,271800.0
2014-06-16 09:30:00,41.68,41.97,41.54,41.92,151500.0,32.55,32.7765,32.4406,32.7374,151500.0
2014-06-16 10:00:00,41.92,42.2,41.89,42.06,202100.0,32.7374,32.9561,32.714,32.8467,202100.0
2014-06-16 10:30:00,42.07,42.23,41.96,42.15,126000.0,32.8545,32.9795,32.7686,32.917,126000.0
2014-06-16 11:00:00,42.16,42.16,41.78,41.86,69000.0,32.9248,32.9248,32.6281,32.6905,69000.0
2014-06-16 11:30:00,41.85,42.0,41.82,42.0,43500.0,32.6827,32.7999,32.6593,32.7999,43500.0
2014-06-16 12:00:00,41.99,42.0,41.93,41.99,42900.0,32.7921,32.7999,32.7452,32.7921,42900.0
2014-06-16 12:30:00,41.99,42.16,41.91,42.13,33700.0,32.7921,32.9248,32.7296,32.9014,33700.0
2014-06-16 13:00:00,42.13,42.17,41.85,42.03,158800.0,32.9014,32.9326,32.6827,32.8233,158800.0
2014-06-16 13:30:00,42.03,42.19,42.0,42.04,45800.0,32.8233,32.9483,32.7999,32.8311,45800.0
2014-06-16 14:00:00,42.04,42.15,41.99,42.11,76900.0,32.8311,32.917,32.7921,32.8858,76900.0
2014-06-16 14:30:00,42.12,42.18,42.09,42.15,73300.0,32.8936,32.9405,32.8702,32.917,73300.0
2014-06-16 15:00:00,42.14,42.21,42.02,42.2,88200.0,32.9092,32.9639,32.8155,32.9561,88200.0
2014-06-16 15:30:00,42.2,42.2,42.06,42.15,255200.0,32.9561,32.9561,32.8467,32.917,255200.0
2014-06-17 09:30:00,42.25,42.9,42.13,42.7,215900.0,32.9951,33.5027,32.9014,33.3465,215900.0
2014-06-17 10:00:00,42.72,42.77,42.24,42.39,154600.0,33.3622,33.4012,32.9873,33.1045,154600.0
2014-06-17 10:30:00,42.4,42.4,41.94,42.21,132800.0,33.1123,33.1123,32.753,32.9639,132800.0
2014-06-17 11:00:00,42.23,42.62,42.14,42.62,87100.0,32.9795,33.2841,32.9092,33.2841,87100.0
2014-06-17 11:30:00,42.63,42.75,42.33,42.46,53500.0,33.2919,33.3856,33.0576,33.1591,53500.0
2014-06-17 12:00:00,42.47,42.73,42.46,42.61,85500.0,33.1669,33.37,33.1591,33.2763,85500.0
2014-06-17 12:30:00,42.6,42.78,42.57,42.57,51200.0,33.2685,33.409,33.245,33.245,51200.0
2014-06-17 13:00:00,42.59,42.69,42.39,42.39,62800.0,33.2606,33.3387,33.1045,33.1045,62800.0
2014-06-17 13:30:00,42.38,42.61,42.36,42.56,88300.0,33.0966,33.2763,33.081,33.2372,88300.0
2014-06-17 14:00:00,42.54,42.6,42.41,42.56,89000.0,33.2216,33.2685,33.1201,33.2372,89000.0
2014-06-17 14:30:00,42.58,42.75,42.56,42.7,95900.0,33.2528,33.3856,33.2372,33.3465,95900.0
2014-06-17 15:00:00,42.7,42.72,42.54,42.58,70600.0,33.3465,33.3622,33.2216,33.2528,70600.0
2014-06-17 15:30:00,42.58,42.76,42.55,42.66,242900.0,33.2528,33.3934,33.2294,33.3153,242900.0
2014-06-18 09:30:00,42.59,42.79,42.29,42.38,143600.0,33.2606,33.4168,33.0264,33.0966,143600.0
2014-06-18 10:00:00,42.42,42.6,42.31,42.32,118400.0,33.1279,33.2685,33.042,33.0498,118400.0
2014-06-18 10:30:00,42.33,42.33,42.15,42.16,46800.0,33.0576,33.0576,32.917,32.9248,46800.0
2014-06-18 11:00:00,42.15,42.45,42.15,42.43,64400.0,32.917,33.1513,32.917,33.1357,64400.0
2014-06-18 11:30:00,42.43,42.57,42.42,42.43,46000.0,33.1357,33.245,33.1279,33.1357,46000.0
2014-06-18 12:00:00,42.42,42.52,42.35,42.4,35100.0,33.1279,33.206,33.0732,33.1123,35100.0
2014-06-18 12:30:00,42.42,42.51,42.37,42.49,43100.0,33.1279,33.1982,33.0888,33.1825,43100.0
2014-06-18 13:00:00,42.51,42.51,42.38,42.4,31800.0,33.1982,33.1982,33.0966,33.1123,31800.0
2014-06-18 13:30:00,42.4,42.52,42.35,42.49,91500.0,33.1123,33.206,33.0732,33.1825,91500.0
2014-06-18 14:00:00,42.49,42.91,42.47,42.75,127000.0,33.1825,33.5105,33.1669,33.3856,127000.0
2014-06-18 14:30:00,42.75,42.83,42.68,42.78,64100.0,33.3856,33.4481,33.3309,33.409,64100.0
2014-06-18 15:00:00,42.78,42.95,42.76,42.87,104000.0,33.409,33.5418,33.3934,33.4793,104000.0
2014-06-18 15:30:00,42.88,42.95,42.81,42.91,131000.0,33.4871,33.5418,33.4324,33.5105,131000.0
2014-06-19 09:30:00,43.0,43.34,42.9,42.99,155400.0,33.5808,33.8464,33.5027,33.573,155400.0
2014-06-19 10:00:00,43.0,43.05,42.47,42.65,132000.0,33.5808,33.6199,33.1669,33.3075,132000.0
2014-06-19 10:30:00,42.63,42.92,42.62,42.67,70000.0,33.2919,33.5184,33.2841,33.3231,70000.0
2014-06-19 11:00:00,42.66,42.81,42.59,42.66,109800.0,33.3153,33.4324,33.2606,33.3153,109800.0
2014-06-19 11:30:00,42.66,42.76,42.62,42.71,58400.0,33.3153,33.3934,33.2841,33.3544,58400.0
2014-06-19 12:00:00,42.71,42.95,42.68,42.95,53600.0,33.3544,33.5418,33.3309,33.5418,53600.0
2014-06-19 12:30:00,42.92,42.94,42.74,42.74,45100.0,33.5184,33.534,33.3778,33.3778,45100.0
2014-06-19 13:00:00,42.74,42.79,42.6,42.71,37200.0,33.3778,33.4168,33.2685,33.3544,37200.0
2014-06-19 13:30:00,42.71,42.76,42.67,42.71,31800.0,33.3544,33.3934,33.3231,33.3544,31800.0
2014-06-19 14:00:00,42.71,42.76,42.62,42.69,43500.0,33.3544,33.3934,33.2841,33.3387,43500.0
2014-06-19 14:30:00,42.69,42.77,42.62,42.64,63600.0,33.3387,33.4012,33.2841,33.2997,63600.0
2014-06-19 15:00:00,42.63,42.64,42.56,42.59,83700.0,33.2919,33.2997,33.2372,33.2606,83700.0
2014-06-19 15:30:00,42.59,42.66,42.57,42.61,207800.0,33.2606,33.3153,33.245,33.2763,207800.0
2014-06-20 09:30:00,43.0,43.0,42.67,42.91,179200.0,33.5808,33.5808,33.3231,33.5105,179200.0
2014-06-20 10:00:00,42.94,42.95,42.65,42.79,203800.0,33.534,33.5418,33.3075,33.4168,203800.0
2014-06-20 10:30:00,42.8,42.92,42.73,42.9,72900.0,33.4246,33.5184,33.37,33.5027,72900.0
2014-06-20 11:00:00,42.89,43.11,42.89,43.09,99400.0,33.4949,33.6667,33.4949,33.6511,99400.0
2014-06-20 11:30:00,43.1,43.15,42.99,43.02,97200.0,33.6589,33.698,33.573,33.5964,97200.0
2014-06-20 12:00:00,43.02,43.06,42.73,42.73,149900.0,33.5964,33.6277,33.37,33.37,149900.0
2014-06-20 12:30:00,42.72,42.9,42.72,42.9,55700.0,33.3622,33.5027,33.3622,33.5027,55700.0
2014-06-20 13:00:00,42.9,43.06,42.88,42.96,69600.0,33.5027,33.6277,33.4871,33.5496,69600.0
2014-06-20 13:30:00,42.95,43.06,42.91,43.01,108100.0,33.5418,33.6277,33.5105,33.5886,108100.0
2014-06-20 14:00:00,43.01,43.01,42.76,42.81,57400.0,33.5886,33.5886,33.3934,33.4324,57400.0
2014-06-20 14:30:00,42.8,42.92,42.8,42.9,41100.0,33.4246,33.5184,33.4246,33.5027,41100.0
2014-06-20 15:00:00,42.89,42.91,42.83,42.86,108400.0,33.4949,33.5105,33.4481,33.4715,108400.0
2014-06-20 15:30:00,42.86,42.91,42.74,42.79,375300.0,33.4715,33.5105,33.3778,33.4168,375300.0
2014-06-23 09:30:00,42.92,43.2,42.87,43.0,98300.0,33.5184,33.737,33.4793,33.5808,98300.0
2014-06-23 10:00:00,43.03,43.15,42.99,43.03,142900.0,33.6043,33.698,33.573,33.6043,142900.0
2014-06-23 10:30:00,43.05,43.24,43.02,43.2,131900.0,33.6199,33.7683,33.5964,33.737,131900.0
2014-06-23 11:00:00,43.19,43.24,43.12,43.16,50100.0,33.7292,33.7683,33.6745,33.7058,50100.0
2014-06-23 11:30:00,43.13,43.24,43.07,43.17,43800.0,33.6824,33.7683,33.6355,33.7136,43800.0
2014-06-23 12:00:00,43.17,43.26,43.15,43.19,20200.0,33.7136,33.7839,33.698,33.7292,20200.0
2014-06-23 12:30:00,43.19,43.27,43.19,43.2,33900.0,33.7292,33.7917,33.7292,33.737,33900.0
2014-06-23 13:00:00,43.21,43.27,43.18,43.26,59300.0,33.7448,33.7917,33.7214,33.7839,59300.0
2014-06-23 13:30:00,43.27,43.34,43.24,43.31,29600.0,33.7917,33.8464,33.7683,33.8229,29600.0
2014-06-23 14:00:00,43.3,43.35,43.22,43.29,37100.0,33.8151,33.8542,33.7526,33.8073,37100.0
2014-06-23 14:30:00,43.28,43.28,43.2,43.24,66000.0,33.7995,33.7995,33.737,33.7683,66000.0
2014-06-23 15:00:00,43.24,43.3,43.15,43.15,98300.0,33.7683,33.8151,33.698,33.698,98300.0
2014-06-23 15:30:00,43.15,43.39,43.15,43.34,214300.0,33.698,33.8854,33.698,33.8464,214300.0
2014-06-24 09:30:00,43.11,43.25,42.88,42.95,119000.0,33.6667,33.7761,33.4871,33.5418,119000.0
2014-06-24 10:00:00,42.99,43.11,42.93,43.09,125300.0,33.573,33.6667,33.5262,33.6511,125300.0
2014-06-24 10:30:00,43.08,43.26,43.07,43.25,55300.0,33.6433,33.7839,33.6355,33.7761,55300.0
2014-06-24 11:00:00,43.27,43.4,43.15,43.22,64200.0,33.7917,33.8932,33.698,33.7526,64200.0
2014-06-24 11:30:00,43.22,43.25,43.09,43.17,34100.0,33.7526,33.7761,33.6511,33.7136,34100.0
2014-06-24 12:00:00,43.16,43.3,43.12,43.19,22200.0,33.7058,33.8151,33.6745,33.7292,22200.0
2014-06-24 12:30:00,43.19,43.19,43.12,43.16,38300.0,33.7292,33.7292,33.6745,33.7058,38300.0
2014-06-24 13:00:00,43.16,43.16,42.99,43.08,46700.0,33.7058,33.7058,33.573,33.6433,46700.0
2014-06-24 13:30:00,43.06,43.19,43.0,43.02,46300.0,33.6277,33.7292,33.5808,33.5964,46300.0
2014-06-24 14:00:00,43.02,43.19,43.02,43.09,41200.0,33.5964,33.7292,33.5964,33.6511,41200.0
2014-06-24 14:30:00,43.08,43.11,43.05,43.08,49600.0,33.6433,33.6667,33.6199,33.6433,49600.0
2014-06-24 15:00:00,43.07,43.07,42.52,42.72,337800.0,33.6355,33.6355,33.206,33.3622,337800.0
2014-06-24 15:30:00,42.71,42.78,42.59,42.74,399400.0,33.3544,33.409,33.2606,33.3778,399400.0
2014-06-25 09:30:00,42.51,42.92,42.44,42.77,73600.0,33.1982,33.5184,33.1435,33.4012,73600.0
2014-06-25 10:00:00,42.76,42.91,42.6,42.91,79100.0,33.3934,33.5105,33.2685,33.5105,79100.0
2014-06-25 10:30:00,42.91,43.08,42.8,43.08,71400.0,33.5105,33.6433,33.4246,33.6433,71400.0
2014-06-25 11:00:00,43.06,43.07,42.59,42.59,89900.0,33.6277,33.6355,33.2606,33.2606,89900.0
2014-06-25 11:30:00,42.6,42.63,42.49,42.6,48300.0,33.2685,33.2919,33.1825,33.2685,48300.0
2014-06-25 12:00:00,42.63,42.74,42.55,42.74,57200.0,33.2919,33.3778,33.2294,33.3778,57200.0
2014-06-25 12:30:00,42.75,42.77,42.67,42.71,47600.0,33.3856,33.4012,33.3231,33.3544,47600.0
2014-06-25 13:00:00,42.71,43.01,42.68,42.91,48400.0,33.3544,33.5886,33.3309,33.5105,48400.0
2014-06-25 13:30:00,42.92,43.04,42.91,43.02,37600.0,33.5184,33.6121,33.5105,33.5964,37600.0
2014-06-25 14:00:00,43.03,43.13,42.97,43.08,34800.0,33.6043,33.6824,33.5574,33.6433,34800.0
2014-06-25 14:30:00,43.08,43.13,43.01,43.04,34100.0,33.6433,33.6824,33.5886,33.6121,34100.0
2014-06-25 15:00:00,43.05,43.08,43.0,43.0,62600.0,33.6199,33.6433,33.5808,33.5808,62600.0
2014-06-25 15:30:00,43.01,43.15,42.94,43.06,211300.0,33.5886,33.698,33.534,33.6277,211300.0
2014-06-26 09:30:00,42.98,43.13,41.87,41.98,183800.0,33.5652,33.6824,32.6984,32.7843,183800.0
2014-06-26 10:00:00,42.0,42.65,42.0,42.35,196700.0,32.7999,33.3075,32.7999,33.0732,196700.0
2014-06-26 10:30:00,42.39,42.39,42.0,42.1,121000.0,33.1045,33.1045,32.7999,32.878,121000.0
2014-06-26 11:00:00,42.1,42.26,42.06,42.2,57200.0,32.878,33.0029,32.8467,32.9561,57200.0
2014-06-26 11:30:00,42.2,42.23,42.09,42.16,46200.0,32.9561,32.9795,32.8702,32.9248,46200.0
2014-06-26 12:00:00,42.17,42.2,42.12,42.18,38800.0,32.9326,32.9561,32.8936,32.9405,38800.0
2014-06-26 12:30:00,42.19,42.25,42.09,42.11,34900.0,32.9483,32.9951,32.8702,32.8858,34900.0
2014-06-26 13:00:00,42.11,42.32,42.08,42.29,36200.0,32.8858,33.0498,32.8624,33.0264,36200.0
2014-06-26 13:30:00,42.29,42.41,42.17,42.18,41100.0,33.0264,33.1201,32.9326,32.9405,41100.0
2014-06-26 14:00:00,42.17,42.3,42.13,42.29,37600.0,32.9326,33.0342,32.9014,33.0264,37600.0
2014-06-26 14:30:00,42.29,42.42,42.29,42.4,49400.0,33.0264,33.1279,33.0264,33.1123,49400.0
2014-06-26 15:00:00,42.43,42.49,42.3,42.32,75300.0,33.1357,33.1825,33.0342,33.0498,75300.0
2014-06-26 15:30:00,42.32,42.37,42.25,42.3,205200.0,33.0498,33.0888,32.9951,33.0342,205200.0
2014-06-27 09:30:00,43.02,43.79,42.83,43.79,311200.0,33.5964,34.1978,33.4481,34.1978,311200.0
2014-06-27 10:00:00,43.8,43.88,43.49,43.52,207300.0,34.2056,34.2681,33.9635,33.9869,207300.0
2014-06-27 10:30:00,43.51,43.78,43.5,43.67,192800.0,33.9791,34.19,33.9713,34.1041,192800.0
2014-06-27 11:00:00,43.69,43.72,43.36,43.67,122700.0,34.1197,34.1431,33.862,34.1041,122700.0
2014-06-27 11:30:00,43.65,43.73,43.58,43.67,108000.0,34.0884,34.1509,34.0338,34.1041,108000.0
2014-06-27 12:00:00,43.68,43.71,43.4,43.46,53600.0,34.1119,34.1353,33.8932,33.9401,53600.0
2014-06-27 12:30:00,43.46,43.48,43.28,43.3,73700.0,33.9401,33.9557,33.7995,33.8151,73700.0
2014-06-27 13:00:00,43.3,43.41,43.2,43.27,28500.0,33.8151,33.901,33.737,33.7917,28500.0
2014-06-27 13:30:00,43.27,43.27,43.04,43.06,104400.0,33.7917,33.7917,33.6121,33.6277,104400.0
2014-06-27 14:00:00,43.06,43.21,43.06,43.12,76900.0,33.6277,33.7448,33.6277,33.6745,76900.0
2014-06-27 14:30:00,43.13,43.21,43.06,43.06,32900.0,33.6824,33.7448,33.6277,33.6277,32900.0
2014-06-27 15:00:00,43.07,43.12,42.94,42.94,190800.0,33.6355,33.6745,33.534,33.534,190800.0
2014-06-27 15:30:00,42.94,43.12,42.94,43.05,355300.0,33.534,33.6745,33.534,33.6199,355300.0
2014-06-30 09:30:00,42.95,43.3,42.93,43.08,62200.0,33.5418,33.8151,33.5262,33.6433,62200.0
2014-06-30 10:00:00,43.11,43.41,43.03,43.11,67100.0,33.6667,33.901,33.6043,33.6667,67100.0
2014-06-30 10:30:00,43.14,43.38,43.03,43.23,57300.0,33.6902,33.8776,33.6043,33.7604,57300.0
2014-06-30 11:00:00,43.24,43.43,43.16,43.4,28900.0,33.7683,33.9166,33.7058,33.8932,28900.0
2014-06-30 11:30:00,43.39,43.39,43.15,43.19,31200.0,33.8854,33.8854,33.698,33.7292,31200.0
2014-06-30 12:00:00,43.21,43.29,43.17,43.29,32600.0,33.7448,33.8073,33.7136,33.8073,32600.0
2014-06-30 12:30:00,43.31,43.35,43.27,43.31,42800.0,33.8229,33.8542,33.7917,33.8229,42800.0
2014-06-30 13:00:00,43.31,43.38,43.25,43.27,71200.0,33.8229,33.8776,33.7761,33.7917,71200.0
2014-06-30 13:30:00,43.26,43.34,43.21,43.33,36700.0,33.7839,33.8464,33.7448,33.8385,36700.0
2014-06-30 14:00:00,43.33,43.38,43.3,43.37,53600.0,33.8385,33.8776,33.8151,33.8698,53600.0
2014-06-30 14:30:00,43.36,43.36,43.15,43.15,29900.0,33.862,33.862,33.698,33.698,29900.0
2014-06-30 15:00:00,43.16,43.2,43.14,43.19,47800.0,33.7058,33.737,33.6902,33.7292,47800.0
2014-06-30 15:30:00,43.18,43.28,43.12,43.24,221100.0,33.7214,33.7995,33.6745,33.7683,221100.0
2014-07-01 09:30:00,43.27,43.75,43.27,43.68,220800.0,33.7917,34.1665,33.7917,34.1119,220800.0
2014-07-01 10:00:00,43.67,43.73,43.25,43.27,52100.0,34.1041,34.1509,33.7761,33.7917,52100.0
2014-07-01 10:30:00,43.28,43.4,43.25,43.26,47600.0,33.7995,33.8932,33.7761,33.7839,47600.0
2014-07-01 11:00:00,43.26,43.31,43.14,43.2,101100.0,33.7839,33.8229,33.6902,33.737,101100.0
2014-07-01 11:30:00,43.21,43.33,43.16,43.28,75800.0,33.7448,33.8385,33.7058,33.7995,75800.0
2014-07-01 12:00:00,43.29,43.29,43.18,43.26,53600.0,33.8073,33.8073,33.7214,33.7839,53600.0
2014-07-01 12:30:00,43.27,43.31,43.23,43.29,51200.0,33.7917,33.8229,33.7604,33.8073,51200.0
2014-07-01 13:00:00,43.29,43.43,43.28,43.35,62200.0,33.8073,33.9166,33.7995,33.8542,62200.0
2014-07-01 13:30:00,43.35,43.4,43.23,43.35,67100.0,33.8542,33.8932,33.7604,33.8542,67100.0
2014-07-01 14:00:00,43.34,43.34,43.24,43.25,54000.0,33.8464,33.8464,33.7683,33.7761,54000.0
2014-07-01 14:30:00,43.25,43.36,43.24,43.36,41600.0,33.7761,33.862,33.7683,33.862,41600.0
2014-07-01 15:00:00,43.35,43.52,43.26,43.46,73200.0,33.8542,33.9869,33.7839,33.9401,73200.0
2014-07-01 15:30:00,43.45,43.51,43.34,43.38,248300.0,33.9323,33.9791,33.8464,33.8776,248300.0
2014-07-02 09:30:00,43.2,43.64,43.2,43.31,84200.0,33.737,34.0806,33.737,33.8229,84200.0
2014-07-02 10:00:00,43.29,43.36,43.04,43.07,56800.0,33.8073,33.862,33.6121,33.6355,56800.0
2014-07-02 10:30:00,43.05,43.2,43.0,43.02,49900.0,33.6199,33.737,33.5808,33.5964,49900.0
2014-07-02 11:00:00,43.02,43.07,42.96,43.0,67500.0,33.5964,33.6355,33.5496,33.5808,67500.0
2014-07-02 11:30:00,43.02,43.1,42.98,42.99,45600.0,33.5964,33.6589,33.5652,33.573,45600.0
2014-07-02 12:00:00,42.99,43.01,42.85,42.88,55600.0,33.573,33.5886,33.4637,33.4871,55600.0
2014-07-02 12:30:00,42.88,42.9,42.79,42.84,37700.0,33.4871,33.5027,33.4168,33.4559,37700.0
2014-07-02 13:00:00,42.84,42.89,42.75,42.79,50900.0,33.4559,33.4949,33.3856,33.4168,50900.0
2014-07-02 13:30:00,42.8,42.81,42.65,42.79,50400.0,33.4246,33.4324,33.3075,33.4168,50400.0
2014-07-02 14:00:00,42.79,42.81,42.69,42.7,37200.0,33.4168,33.4324,33.3387,33.3465,37200.0
2014-07-02 14:30:00,42.69,42.79,42.52,42.54,71800.0,33.3387,33.4168,33.206,33.2216,71800.0
2014-07-02 15:00:00,42.55,42.64,42.5,42.56,86700.0,33.2294,33.2997,33.1904,33.2372,86700.0
2014-07-02 15:30:00,42.56,42.63,42.52,42.58,201700.0,33.2372,33.2919,33.206,33.2528,201700.0
2014-07-03 09:30:00,42.83,43.46,42.64,43.3,94300.0,33.4481,33.9401,33.2997,33.8151,94300.0
2014-07-03 10:00:00,43.3,43.6,43.3,43.54,128700.0,33.8151,34.0494,33.8151,34.0025,128700.0
2014-07-03 10:30:00,43.52,43.7,43.47,43.68,42900.0,33.9869,34.1275,33.9479,34.1119,42900.0
2014-07-03 11:00:00,43.67,43.67,43.43,43.52,55200.0,34.1041,34.1041,33.9166,33.9869,55200.0
2014-07-03 11:30:00,43.53,43.84,43.53,43.84,57600.0,33.9947,34.2368,33.9947,34.2368,57600.0
2014-07-03 12:00:00,43.84,43.84,43.53,43.54,80500.0,34.2368,34.2368,33.9947,34.0025,80500.0
2014-07-03 12:30:00,43.54,43.56,43.17,43.24,337200.0,34.0025,34.0182,33.7136,33.7683,337200.0
2014-07-07 09:30:00,43.22,43.61,42.98,43.4,80900.0,33.7526,34.0572,33.5652,33.8932,80900.0
2014-07-07 10:00:00,43.42,43.52,43.23,43.34,40800.0,33.9088,33.9869,33.7604,33.8464,40800.0
2014-07-07 10:30:00,43.35,43.35,43.03,43.07,47800.0,33.8542,33.8542,33.6043,33.6355,47800.0
2014-07-07 11:00:00,43.02,43.11,42.78,42.92,118200.0,33.5964,33.6667,33.409,33.5184,118200.0
2014-07-07 11:30:00,42.91,43.0,42.86,42.91,27900.0,33.5105,33.5808,33.4715,33.5105,27900.0
2014-07-07 12:00:00,42.91,42.98,42.91,42.98,17200.0,33.5105,33.5652,33.5105,33.5652,17200.0
2014-07-07 12:30:00,42.98,43.02,42.92,42.98,19300.0,33.5652,33.5964,33.5184,33.5652,19300.0
2014-07-07 13:00:00,43.0,43.0,42.82,42.84,18200.0,33.5808,33.5808,33.4403,33.4559,18200.0
2014-07-07 13:30:00,42.84,42.91,42.8,42.8,19800.0,33.4559,33.5105,33.4246,33.4246,19800.0
2014-07-07 14:00:00,42.8,42.82,42.62,42.63,52800.0,33.4246,33.4403,33.2841,33.2919,52800.0
2014-07-07 14:30:00,42.6,42.73,42.53,42.73,38000.0,33.2685,33.37,33.2138,33.37,38000.0
2014-07-07 15:00:00,42.74,42.76,42.63,42.7,35000.0,33.3778,33.3934,33.2919,33.3465,35000.0
2014-07-07 15:30:00,42.69,42.69,42.56,42.59,153900.0,33.3387,33.3387,33.2372,33.2606,153900.0
2014-07-08 09:30:00,42.61,42.64,41.59,41.79,147000.0,33.2763,33.2997,32.4797,32.6359,147000.0
2014-07-08 10:00:00,41.79,41.9,41.56,41.62,204500.0,32.6359,32.7218,32.4563,32.5031,204500.0
2014-07-08 10:30:00,41.63,41.63,41.34,41.56,148800.0,32.5109,32.5109,32.2845,32.4563,148800.0
2014-07-08 11:00:00,41.54,41.55,41.4,41.5,62500.0,32.4406,32.4485,32.3313,32.4094,62500.0
2014-07-08 11:30:00,41.5,41.75,41.46,41.65,100600.0,32.4094,32.6046,32.3782,32.5265,100600.0
2014-07-08 12:00:00,41.64,41.64,41.34,41.56,60800.0,32.5187,32.5187,32.2845,32.4563,60800.0
2014-07-08 12:30:00,41.58,42.05,41.58,41.93,67700.0,32.4719,32.8389,32.4719,32.7452,67700.0
2014-07-08 13:00:00,41.93,41.98,41.84,41.94,65200.0,32.7452,32.7843,32.6749,32.753,65200.0
2014-07-08 13:30:00,41.96,42.09,41.93,42.02,55500.0,32.7686,32.8702,32.7452,32.8155,55500.0
2014-07-08 14:00:00,42.02,42.08,41.92,42.02,68700.0,32.8155,32.8624,32.7374,32.8155,68700.0
2014-07-08 14:30:00,42.02,42.06,41.87,41.89,61700.0,32.8155,32.8467,32.6984,32.714,61700.0
2014-07-08 15:00:00,41.89,41.89,41.76,41.83,122400.0,32.714,32.714,32.6125,32.6671,122400.0
2014-07-08 15:30:00,41.82,41.92,41.77,41.77,194400.0,32.6593,32.7374,32.6203,32.6203,194400.0
2014-07-09 09:30:00,41.95,42.39,41.8,41.99,124000.0,32.7608,33.1045,32.6437,32.7921,124000.0
2014-07-09 10:00:00,42.05,42.29,41.85,42.23,68500.0,32.8389,33.0264,32.6827,32.9795,68500.0
2014-07-09 10:30:00,42.23,42.4,42.14,42.39,141700.0,32.9795,33.1123,32.9092,33.1045,141700.0
2014-07-09 11:00:00,42.39,42.48,42.36,42.39,56300.0,33.1045,33.1747,33.081,33.1045,56300.0
2014-07-09 11:30:00,42.38,42.66,42.29,42.66,68700.0,33.0966,33.3153,33.0264,33.3153,68700.0
2014-07-09 12:00:00,42.67,42.74,42.65,42.73,39600.0,33.3231,33.3778,33.3075,33.37,39600.0
2014-07-09 12:30:00,42.73,42.73,42.5,42.54,48600.0,33.37,33.37,33.1904,33.2216,48600.0
2014-07-09 13:00:00,42.55,42.55,42.29,42.35,42200.0,33.2294,33.2294,33.0264,33.0732,42200.0
2014-07-09 13:30:00,42.35,42.51,42.25,42.5,34000.0,33.0732,33.1982,32.9951,33.1904,34000.0
2014-07-09 14:00:00,42.5,42.57,42.32,42.44,39400.0,33.1904,33.245,33.0498,33.1435,39400.0
2014-07-09 14:30:00,42.46,42.57,42.35,42.51,54900.0,33.1591,33.245,33.0732,33.1982,54900.0
2014-07-09 15:00:00,42.51,42.62,42.47,42.59,57200.0,33.1982,33.2841,33.1669,33.2606,57200.0
2014-07-09 15:30:00,42.61,42.8,42.58,42.77,203400.0,33.2763,33.4246,33.2528,33.4012,203400.0
2014-07-10 09:30:00,42.02,42.05,41.39,41.86,91800.0,32.8155,32.8389,32.3235,32.6905,91800.0
2014-07-10 10:00:00,41.84,42.06,41.75,42.03,74800.0,32.6749,32.8467,32.6046,32.8233,74800.0
2014-07-10 10:30:00,42.01,42.13,41.95,42.12,25100.0,32.8077,32.9014,32.7608,32.8936,25100.0
2014-07-10 11:00:00,42.13,42.2,41.98,42.06,111300.0,32.9014,32.9561,32.7843,32.8467,111300.0
2014-07-10 11:30:00,42.06,42.13,41.99,42.13,123400.0,32.8467,32.9014,32.7921,32.9014,123400.0
2014-07-10 12:00:00,42.13,42.14,42.06,42.08,74400.0,32.9014,32.9092,32.8467,32.8624,74400.0
2014-07-10 12:30:00,42.11,42.12,41.98,41.99,38200.0,32.8858,32.8936,32.7843,32.7921,38200.0
2014-07-10 13:00:00,41.98,42.13,41.96,42.11,21800.0,32.7843,32.9014,32.7686,32.8858,21800.0
2014-07-10 13:30:00,42.12,42.12,42.0,42.0,25600.0,32.8936,32.8936,32.7999,32.7999,25600.0
2014-07-10 14:00:00,42.0,42.07,41.99,42.0,27500.0,32.7999,32.8545,32.7921,32.7999,27500.0
2014-07-10 14:30:00,42.01,42.01,41.77,41.8,44300.0,32.8077,32.8077,32.6203,32.6437,44300.0
2014-07-10 15:00:00,41.78,41.91,41.64,41.91,78700.0,32.6281,32.7296,32.5187,32.7296,78700.0
2014-07-10 15:30:00,41.91,41.96,41.68,41.7,431400.0,32.7296,32.7686,32.55,32.5656,431400.0
2014-07-11 09:30:00,41.73,41.84,41.37,41.55,118600.0,32.589,32.6749,32.3079,32.4485,118600.0
2014-07-11 10:00:00,41.55,41.92,41.4,41.7,101800.0,32.4485,32.7374,32.3313,32.5656,101800.0
2014-07-11 10:30:00,41.74,41.75,41.49,41.55,35800.0,32.5968,32.6046,32.4016,32.4485,35800.0
2014-07-11 11:00:00,41.57,41.57,41.36,41.45,60500.0,32.4641,32.4641,32.3001,32.3704,60500.0
2014-07-11 11:30:00,41.48,41.54,41.27,41.33,53000.0,32.3938,32.4406,32.2298,32.2766,53000.0
2014-07-11 12:00:00,41.35,41.41,41.3,41.36,19300.0,32.2923,32.3391,32.2532,32.3001,19300.0
2014-07-11 12:30:00,41.39,41.53,41.36,41.49,21700.0,32.3235,32.4328,32.3001,32.4016,21700.0
2014-07-11 13:00:00,41.51,41.64,41.47,41.6,31400.0,32.4172,32.5187,32.386,32.4875,31400.0
2014-07-11 13:30:00,41.61,41.64,41.47,41.47,44900.0,32.4953,32.5187,32.386,32.386,44900.0
2014-07-11 14:00:00,41.49,41.53,41.43,41.51,21400.0,32.4016,32.4328,32.3547,32.4172,21400.0
2014-07-11 14:30:00,41.51,41.54,41.44,41.47,28100.0,32.4172,32.4406,32.3625,32.386,28100.0
2014-07-11 15:00:00,41.47,41.5,41.4,41.43,41400.0,32.386,32.4094,32.3313,32.3547,41400.0
2014-07-11 15:30:00,41.43,41.44,41.25,41.29,192200.0,32.3547,32.3625,32.2142,32.2454,192200.0
2014-07-14 09:30:00,41.67,41.68,41.18,41.61,133400.0,32.5422,32.55,32.1595,32.4953,133400.0
2014-07-14 10:00:00,41.61,41.64,41.46,41.5,51800.0,32.4953,32.5187,32.3782,32.4094,51800.0
2014-07-14 10:30:00,41.51,41.65,41.48,41.62,112900.0,32.4172,32.5265,32.3938,32.5031,112900.0
2014-07-14 11:00:00,41.63,41.86,41.59,41.84,101300.0,32.5109,32.6905,32.4797,32.6749,101300.0
2014-07-14 11:30:00,41.84,41.84,41.68,41.71,33800.0,32.6749,32.6749,32.55,32.5734,33800.0
2014-07-14 12:00:00,41.7,41.75,41.61,41.63,18500.0,32.5656,32.6046,32.4953,32.5109,18500.0
2014-07-14 12:30:00,41.65,41.68,41.45,41.46,27100.0,32.5265,32.55,32.3704,32.3782,27100.0
2014-07-14 13:00:00,41.47,41.48,41.4,41.41,19100.0,32.386,32.3938,32.3313,32.3391,19100.0
2014-07-14 13:30:00,41.42,41.52,41.35,41.48,85500.0,32.3469,32.425,32.2923,32.3938,85500.0
2014-07-14 14:00:00,41.46,41.46,41.38,41.38,56100.0,32.3782,32.3782,32.3157,32.3157,56100.0
2014-07-14 14:30:00,41.4,41.45,41.39,41.41,35500.0,32.3313,32.3704,32.3235,32.3391,35500.0
2014-07-14 15:00:00,41.41,41.48,41.4,41.48,37900.0,32.3391,32.3938,32.3313,32.3938,37900.0
2014-07-14 15:30:00,41.47,41.54,41.43,41.46,150100.0,32.386,32.4406,32.3547,32.3782,150100.0
2014-07-15 09:30:00,41.56,41.77,41.27,41.34,138900.0,32.4563,32.6203,32.2298,32.2845,138900.0
2014-07-15 10:00:00,41.34,41.63,41.34,41.62,73800.0,32.2845,32.5109,32.2845,32.5031,73800.0
2014-07-15 10:30:00,41.59,41.66,41.12,41.23,69100.0,32.4797,32.5344,32.1126,32.1985,69100.0
2014-07-15 11:00:00,41.23,41.45,41.15,41.35,33000.0,32.1985,32.3704,32.1361,32.2923,33000.0
2014-07-15 11:30:00,41.34,41.39,41.08,41.11,120800.0,32.2845,32.3235,32.0814,32.1048,120800.0
2014-07-15 12:00:00,41.12,41.27,40.95,41.24,72900.0,32.1126,32.2298,31.9799,32.2064,72900.0
2014-07-15 12:30:00,41.25,41.39,41.25,41.31,29500.0,32.2142,32.3235,32.2142,32.261,29500.0
2014-07-15 13:00:00,41.33,41.53,41.27,41.48,134800.0,32.2766,32.4328,32.2298,32.3938,134800.0
2014-07-15 13:30:00,41.49,41.52,41.34,41.37,33300.0,32.4016,32.425,32.2845,32.3079,33300.0
2014-07-15 14:00:00,41.37,41.4,41.31,41.35,46700.0,32.3079,32.3313,32.261,32.2923,46700.0
2014-07-15 14:30:00,41.36,41.37,41.24,41.26,44700.0,32.3001,32.3079,32.2064,32.222,44700.0
2014-07-15 15:00:00,41.27,41.33,41.18,41.21,61300.0,32.2298,32.2766,32.1595,32.1829,61300.0
2014-07-15 15:30:00,41.21,41.27,41.0,41.03,255300.0,32.1829,32.2298,32.0189,32.0424,255300.0
2014-07-16 09:30:00,41.3,41.38,40.5,40.8,124500.0,32.2532,32.3157,31.6285,31.8627,124500.0
2014-07-16 10:00:00,40.79,41.01,40.6,40.63,75700.0,31.8549,32.0267,31.7066,31.73,75700.0
2014-07-16 10:30:00,40.59,40.9,40.59,40.72,67900.0,31.6987,31.9408,31.6987,31.8003,67900.0
2014-07-16 11:00:00,40.74,40.81,40.55,40.62,255500.0,31.8159,31.8706,31.6675,31.7222,255500.0
2014-07-16 11:30:00,40.62,40.65,40.43,40.6,73000.0,31.7222,31.7456,31.5738,31.7066,73000.0
2014-07-16 12:00:00,40.6,40.64,40.55,40.64,87200.0,31.7066,31.7378,31.6675,31.7378,87200.0
2014-07-16 12:30:00,40.63,40.82,40.63,40.74,54700.0,31.73,31.8784,31.73,31.8159,54700.0
2014-07-16 13:00:00,40.74,40.78,40.66,40.73,30600.0,31.8159,31.8471,31.7534,31.8081,30600.0
2014-07-16 13:30:00,40.73,40.75,40.67,40.69,46700.0,31.8081,31.8237,31.7612,31.7768,46700.0
2014-07-16 14:00:00,40.69,40.74,40.27,40.29,139600.0,31.7768,31.8159,31.4488,31.4645,139600.0
2014-07-16 14:30:00,40.28,40.35,40.09,40.15,128000.0,31.4566,31.5113,31.3083,31.3551,128000.0
2014-07-16 15:00:00,40.16,40.24,40.09,40.12,181800.0,31.3629,31.4254,31.3083,31.3317,181800.0
2014-07-16 15:30:00,40.12,40.29,40.09,40.21,357700.0,31.3317,31.4645,31.3083,31.402,357700.0
2014-07-17 09:30:00,40.21,40.25,39.78,40.1,142200.0,31.402,31.4332,31.0662,31.3161,142200.0
2014-07-17 10:00:00,40.11,40.13,39.84,39.96,110300.0,31.3239,31.3395,31.113,31.2067,110300.0
2014-07-17 10:30:00,39.95,40.07,39.78,39.93,95900.0,31.1989,31.2926,31.0662,31.1833,95900.0
2014-07-17 11:00:00,39.93,39.93,39.47,39.5,194800.0,31.1833,31.1833,30.8241,30.8475,194800.0
2014-07-17 11:30:00,39.5,39.66,39.38,39.61,144600.0,30.8475,30.9725,30.7538,30.9334,144600.0
2014-07-17 12:00:00,39.59,39.62,39.47,39.58,88400.0,30.9178,30.9412,30.8241,30.91,88400.0
2014-07-17 12:30:00,39.61,39.77,39.52,39.77,96100.0,30.9334,31.0584,30.8631,31.0584,96100.0
2014-07-17 13:00:00,39.77,39.97,39.77,39.95,174100.0,31.0584,31.2146,31.0584,31.1989,174100.0
2014-07-17 13:30:00,39.95,40.0,39.76,39.81,70400.0,31.1989,31.238,31.0506,31.0896,70400.0
2014-07-17 14:00:00,39.81,39.91,39.77,39.87,64400.0,31.0896,31.1677,31.0584,31.1365,64400.0
2014-07-17 14:30:00,39.88,39.89,39.74,39.75,68900.0,31.1443,31.1521,31.0349,31.0427,68900.0
2014-07-17 15:00:00,39.76,39.79,39.38,39.39,231100.0,31.0506,31.074,30.7538,30.7616,231100.0
2014-07-17 15:30:00,39.4,39.47,39.25,39.39,401300.0,30.7694,30.8241,30.6523,30.7616,401300.0
2014-07-18 09:30:00,39.61,39.92,39.46,39.9,95700.0,30.9334,31.1755,30.8163,31.1599,95700.0
2014-07-18 10:00:00,39.91,39.98,39.75,39.97,80000.0,31.1677,31.2224,31.0427,31.2146,80000.0
2014-07-18 10:30:00,39.97,40.23,39.84,40.22,170700.0,31.2146,31.4176,31.113,31.4098,170700.0
2014-07-18 11:00:00,40.22,40.31,40.13,40.29,54800.0,31.4098,31.4801,31.3395,31.4645,54800.0
2014-07-18 11:30:00,40.31,40.46,40.3,40.39,50800.0,31.4801,31.5972,31.4723,31.5426,50800.0
2014-07-18 12:00:00,40.4,40.46,40.38,40.38,57200.0,31.5504,31.5972,31.5347,31.5347,57200.0
2014-07-18 12:30:00,40.38,40.4,40.25,40.25,27400.0,31.5347,31.5504,31.4332,31.4332,27400.0
2014-07-18 13:00:00,40.25,40.36,40.16,40.29,27700.0,31.4332,31.5191,31.3629,31.4645,27700.0
2014-07-18 13:30:00,40.28,40.32,40.24,40.29,36700.0,31.4566,31.4879,31.4254,31.4645,36700.0
2014-07-18 14:00:00,40.28,40.39,40.23,40.39,65400.0,31.4566,31.5426,31.4176,31.5426,65400.0
2014-07-18 14:30:00,40.38,40.39,40.31,40.31,37800.0,31.5347,31.5426,31.4801,31.4801,37800.0
2014-07-18 15:00:00,40.31,40.46,40.31,40.42,67000.0,31.4801,31.5972,31.4801,31.566,67000.0
2014-07-18 15:30:00,40.41,40.46,40.38,40.44,179600.0,31.5582,31.5972,31.5347,31.5816,179600.0
2014-07-21 09:30:00,40.31,40.43,39.94,40.03,74400.0,31.4801,31.5738,31.1911,31.2614,74400.0
2014-07-21 10:00:00,40.05,40.1,39.81,39.88,63200.0,31.277,31.3161,31.0896,31.1443,63200.0
2014-07-21 10:30:00,39.86,39.86,39.45,39.48,105100.0,31.1286,31.1286,30.8085,30.8319,105100.0
2014-07-21 11:00:00,39.48,39.61,39.46,39.51,51000.0,30.8319,30.9334,30.8163,30.8553,51000.0
2014-07-21 11:30:00,39.49,39.54,39.35,39.41,47300.0,30.8397,30.8787,30.7304,30.7772,47300.0
2014-07-21 12:00:00,39.41,39.44,39.35,39.4,34900.0,30.7772,30.8007,30.7304,30.7694,34900.0
2014-07-21 12:30:00,39.41,39.49,39.39,39.4,31400.0,30.7772,30.8397,30.7616,30.7694,31400.0
2014-07-21 13:00:00,39.4,39.52,39.39,39.49,58100.0,30.7694,30.8631,30.7616,30.8397,58100.0
2014-07-21 13:30:00,39.49,39.52,39.39,39.41,63300.0,30.8397,30.8631,30.7616,30.7772,63300.0
2014-07-21 14:00:00,39.41,39.44,39.25,39.25,64200.0,30.7772,30.8007,30.6523,30.6523,64200.0
2014-07-21 14:30:00,39.25,39.3,39.18,39.25,75700.0,30.6523,30.6913,30.5976,30.6523,75700.0
2014-07-21 15:00:00,39.26,39.29,39.23,39.23,80600.0,30.6601,30.6835,30.6367,30.6367,80600.0
2014-07-21 15:30:00,39.24,39.3,39.18,39.24,272600.0,30.6445,30.6913,30.5976,30.6445,272600.0
2014-07-22 09:30:00,38.83,39.09,38.6,39.06,573000.0,30.3243,30.5273,30.1447,30.5039,573000.0
2014-07-22 10:00:00,39.07,39.26,38.96,39.06,178500.0,30.5117,30.6601,30.4258,30.5039,178500.0
2014-07-22 10:30:00,39.07,39.07,38.55,38.87,277700.0,30.5117,30.5117,30.1056,30.3555,277700.0
2014-07-22 11:00:00,38.88,39.07,38.79,38.83,111800.0,30.3633,30.5117,30.293,30.3243,111800.0
2014-07-22 11:30:00,38.84,38.97,38.81,38.85,78700.0,30.3321,30.4336,30.3087,30.3399,78700.0
2014-07-22 12:00:00,38.85,38.88,38.69,38.79,215600.0,30.3399,30.3633,30.2149,30.293,215600.0
2014-07-22 12:30:00,38.78,38.8,38.54,38.55,115000.0,30.2852,30.3008,30.0978,30.1056,115000.0
2014-07-22 13:00:00,38.55,38.78,38.55,38.74,109100.0,30.1056,30.2852,30.1056,30.254,109100.0
2014-07-22 13:30:00,38.74,38.77,38.62,38.75,92200.0,30.254,30.2774,30.1603,30.2618,92200.0
2014-07-22 14:00:00,38.75,38.96,38.75,38.86,142700.0,30.2618,30.4258,30.2618,30.3477,142700.0
2014-07-22 14:30:00,38.86,38.9,38.69,38.72,124300.0,30.3477,30.3789,30.2149,30.2384,124300.0
2014-07-22 15:00:00,38.72,38.78,38.69,38.74,130900.0,30.2384,30.2852,30.2149,30.254,130900.0
2014-07-22 15:30:00,38.75,38.76,38.4,38.51,559700.0,30.2618,30.2696,29.9885,30.0744,559700.0
2014-07-23 09:30:00,38.51,38.76,38.48,38.5,69100.0,30.0744,30.2696,30.0509,30.0666,69100.0
2014-07-23 10:00:00,38.5,38.98,38.49,38.97,124200.0,30.0666,30.4414,30.0587,30.4336,124200.0
2014-07-23 10:30:00,38.99,39.01,38.77,38.79,148500.0,30.4492,30.4648,30.2774,30.293,148500.0
2014-07-23 11:00:00,38.81,38.81,38.52,38.57,121300.0,30.3087,30.3087,30.0822,30.1212,121300.0
2014-07-23 11:30:00,38.59,38.8,38.55,38.78,73100.0,30.1368,30.3008,30.1056,30.2852,73100.0
2014-07-23 12:00:00,38.79,38.8,38.63,38.68,62100.0,30.293,30.3008,30.1681,30.2071,62100.0
2014-07-23 12:30:00,38.67,38.71,38.49,38.59,61000.0,30.1993,30.2306,30.0587,30.1368,61000.0
2014-07-23 13:00:00,38.59,38.75,38.57,38.7,62400.0,30.1368,30.2618,30.1212,30.2227,62400.0
2014-07-23 13:30:00,38.71,38.79,38.63,38.79,47800.0,30.2306,30.293,30.1681,30.293,47800.0
2014-07-23 14:00:00,38.8,38.8,38.73,38.73,46400.0,30.3008,30.3008,30.2462,30.2462,46400.0
2014-07-23 14:30:00,38.73,38.8,38.72,38.79,126600.0,30.2462,30.3008,30.2384,30.293,126600.0
2014-07-23 15:00:00,38.79,38.79,38.73,38.73,55800.0,30.293,30.293,30.2462,30.2462,55800.0
2014-07-23 15:30:00,38.73,38.74,38.63,38.64,158100.0,30.2462,30.254,30.1681,30.1759,158100.0
2014-07-24 09:30:00,38.81,39.29,38.81,38.93,79800.0,30.3087,30.6835,30.3087,30.4024,79800.0
2014-07-24 10:00:00,38.91,39.1,38.83,38.97,42300.0,30.3867,30.5351,30.3243,30.4336,42300.0
2014-07-24 10:30:00,38.98,39.06,38.83,38.88,42800.0,30.4414,30.5039,30.3243,30.3633,42800.0
2014-07-24 11:00:00,38.9,38.95,38.84,38.87,41500.0,30.3789,30.418,30.3321,30.3555,41500.0
2014-07-24 11:30:00,38.87,39.0,38.79,38.99,42200.0,30.3555,30.457,30.293,30.4492,42200.0
2014-07-24 12:00:00,38.99,39.04,38.89,38.9,40700.0,30.4492,30.4883,30.3711,30.3789,40700.0
2014-07-24 12:30:00,38.9,38.96,38.86,38.95,44100.0,30.3789,30.4258,30.3477,30.418,44100.0
2014-07-24 13:00:00,38.92,38.96,38.82,38.82,46800.0,30.3946,30.4258,30.3165,30.3165,46800.0
2014-07-24 13:30:00,38.82,38.86,38.71,38.78,93100.0,30.3165,30.3477,30.2306,30.2852,93100.0
2014-07-24 14:00:00,38.79,38.89,38.75,38.88,150300.0,30.293,30.3711,30.2618,30.3633,150300.0
2014-07-24 14:30:00,38.88,38.88,38.79,38.79,106200.0,30.3633,30.3633,30.293,30.293,106200.0
2014-07-24 15:00:00,38.79,38.81,38.71,38.81,92800.0,30.293,30.3087,30.2306,30.3087,92800.0
2014-07-24 15:30:00,38.81,38.82,38.75,38.76,190700.0,30.3087,30.3165,30.2618,30.2696,190700.0
2014-07-25 09:30:00,38.68,38.88,38.45,38.5,127200.0,30.2071,30.3633,30.0275,30.0666,127200.0
2014-07-25 10:00:00,38.53,38.56,38.4,38.41,55400.0,30.09,30.1134,29.9885,29.9963,55400.0
2014-07-25 10:30:00,38.41,38.57,38.4,38.43,58900.0,29.9963,30.1212,29.9885,30.0119,58900.0
2014-07-25 11:00:00,38.44,38.47,38.23,38.25,81700.0,30.0197,30.0431,29.8557,29.8713,81700.0
2014-07-25 11:30:00,38.24,38.29,38.15,38.19,50300.0,29.8635,29.9026,29.7932,29.8245,50300.0
2014-07-25 12:00:00,38.21,38.33,38.19,38.2,75200.0,29.8401,29.9338,29.8245,29.8323,75200.0
2014-07-25 12:30:00,38.22,38.29,38.21,38.28,37200.0,29.8479,29.9026,29.8401,29.8947,37200.0
2014-07-25 13:00:00,38.28,38.31,38.21,38.25,22200.0,29.8947,29.9182,29.8401,29.8713,22200.0
2014-07-25 13:30:00,38.26,38.26,38.14,38.18,46000.0,29.8791,29.8791,29.7854,29.8167,46000.0
2014-07-25 14:00:00,38.17,38.24,38.16,38.18,48500.0,29.8088,29.8635,29.801,29.8167,48500.0
2014-07-25 14:30:00,38.18,38.19,38.06,38.07,82300.0,29.8167,29.8245,29.7229,29.7307,82300.0
2014-07-25 15:00:00,38.09,38.1,37.99,38.1,91500.0,29.7464,29.7542,29.6683,29.7542,91500.0
2014-07-25 15:30:00,38.09,38.11,38.0,38.06,254800.0,29.7464,29.762,29.6761,29.7229,254800.0
2014-07-28 09:30:00,37.87,38.07,37.78,37.92,108600.0,29.5746,29.7307,29.5043,29.6136,108600.0
2014-07-28 10:00:00,37.9,37.97,37.71,37.72,55500.0,29.598,29.6527,29.4496,29.4574,55500.0
2014-07-28 10:30:00,37.71,37.79,37.48,37.68,96000.0,29.4496,29.5121,29.27,29.4262,96000.0
2014-07-28 11:00:00,37.72,37.8,37.66,37.78,68600.0,29.4574,29.5199,29.4106,29.5043,68600.0
2014-07-28 11:30:00,37.78,38.16,37.77,38.15,108300.0,29.5043,29.801,29.4965,29.7932,108300.0
2014-07-28 12:00:00,38.15,38.32,38.15,38.23,70900.0,29.7932,29.926,29.7932,29.8557,70900.0
2014-07-28 12:30:00,38.21,38.28,38.13,38.26,34700.0,29.8401,29.8947,29.7776,29.8791,34700.0
2014-07-28 13:00:00,38.25,38.42,38.17,38.34,42400.0,29.8713,30.0041,29.8088,29.9416,42400.0
2014-07-28 13:30:00,38.32,38.42,38.26,38.27,34100.0,29.926,30.0041,29.8791,29.8869,34100.0
2014-07-28 14:00:00,38.27,38.3,38.25,38.26,42600.0,29.8869,29.9104,29.8713,29.8791,42600.0
2014-07-28 14:30:00,38.26,38.29,38.24,38.26,72400.0,29.8791,29.9026,29.8635,29.8791,72400.0
2014-07-28 15:00:00,38.26,38.29,38.24,38.25,92300.0,29.8791,29.9026,29.8635,29.8713,92300.0
2014-07-28 15:30:00,38.26,38.5,38.25,38.46,353100.0,29.8791,30.0666,29.8713,30.0353,353100.0
2014-07-29 09:30:00,38.47,38.51,38.12,38.22,149400.0,30.0431,30.0744,29.7698,29.8479,149400.0
2014-07-29 10:00:00,38.23,38.5,38.21,38.48,76500.0,29.8557,30.0666,29.8401,30.0509,76500.0
2014-07-29 10:30:00,38.49,38.6,38.44,38.53,139900.0,30.0587,30.1447,30.0197,30.09,139900.0
2014-07-29 11:00:00,38.51,38.55,38.44,38.46,51100.0,30.0744,30.1056,30.0197,30.0353,51100.0
2014-07-29 11:30:00,38.45,38.45,38.34,38.4,44200.0,30.0275,30.0275,29.9416,29.9885,44200.0
2014-07-29 12:00:00,38.4,38.59,38.38,38.53,104800.0,29.9885,30.1368,29.9728,30.09,104800.0
2014-07-29 12:30:00,38.54,38.61,38.52,38.59,32600.0,30.0978,30.1525,30.0822,30.1368,32600.0
2014-07-29 13:00:00,38.58,38.59,38.5,38.58,45200.0,30.129,30.1368,30.0666,30.129,45200.0
2014-07-29 13:30:00,38.57,38.79,38.57,38.65,49200.0,30.1212,30.293,30.1212,30.1837,49200.0
2014-07-29 14:00:00,38.65,38.69,38.41,38.46,38600.0,30.1837,30.2149,29.9963,30.0353,38600.0
2014-07-29 14:30:00,38.47,38.51,38.44,38.46,31600.0,30.0431,30.0744,30.0197,30.0353,31600.0
2014-07-29 15:00:00,38.45,38.5,38.36,38.36,76700.0,30.0275,30.0666,29.9572,29.9572,76700.0
2014-07-29 15:30:00,38.37,38.41,38.22,38.22,217100.0,29.965,29.9963,29.8479,29.8479,217100.0
2014-07-30 09:30:00,38.4,38.87,38.35,38.62,97600.0,29.9885,30.3555,29.9494,30.1603,97600.0
2014-07-30 10:00:00,38.65,38.74,38.47,38.68,79500.0,30.1837,30.254,30.0431,30.2071,79500.0
2014-07-30 10:30:00,38.69,38.74,38.41,38.7,136700.0,30.2149,30.254,29.9963,30.2227,136700.0
2014-07-30 11:00:00,38.7,38.87,38.69,38.83,123900.0,30.2227,30.3555,30.2149,30.3243,123900.0
2014-07-30 11:30:00,38.82,38.96,38.8,38.84,77500.0,30.3165,30.4258,30.3008,30.3321,77500.0
2014-07-30 12:00:00,38.84,39.0,38.76,38.87,80900.0,30.3321,30.457,30.2696,30.3555,80900.0
2014-07-30 12:30:00,38.88,39.08,38.88,38.92,101300.0,30.3633,30.5195,30.3633,30.3946,101300.0
2014-07-30 13:00:00,38.9,39.38,38.84,39.01,146700.0,30.3789,30.7538,30.3321,30.4648,146700.0
2014-07-30 13:30:00,39.01,39.02,38.81,38.93,80800.0,30.4648,30.4727,30.3087,30.4024,80800.0
2014-07-30 14:00:00,38.94,39.25,38.9,39.13,153600.0,30.4102,30.6523,30.3789,30.5586,153600.0
2014-07-30 14:30:00,39.12,39.19,38.99,39.0,111000.0,30.5507,30.6054,30.4492,30.457,111000.0
2014-07-30 15:00:00,39.0,39.34,38.95,39.32,66800.0,30.457,30.7226,30.418,30.7069,66800.0
2014-07-30 15:30:00,39.32,39.35,39.12,39.15,233900.0,30.7069,30.7304,30.5507,30.5742,233900.0
2014-07-31 09:30:00,39.08,39.61,38.63,39.61,258100.0,30.5195,30.9334,30.1681,30.9334,258100.0
2014-07-31 10:00:00,39.6,39.6,39.0,39.0,213900.0,30.9256,30.9256,30.457,30.457,213900.0
2014-07-31 10:30:00,39.0,39.02,38.51,38.52,119600.0,30.457,30.4727,30.0744,30.0822,119600.0
2014-07-31 11:00:00,38.52,38.55,38.34,38.39,103900.0,30.0822,30.1056,29.9416,29.9807,103900.0
2014-07-31 11:30:00,38.38,38.47,38.32,38.36,94300.0,29.9728,30.0431,29.926,29.9572,94300.0
2014-07-31 12:00:00,38.36,38.4,38.17,38.17,56100.0,29.9572,29.9885,29.8088,29.8088,56100.0
2014-07-31 12:30:00,38.16,38.48,38.13,38.45,136700.0,29.801,30.0509,29.7776,30.0275,136700.0
2014-07-31 13:00:00,38.44,38.66,38.42,38.65,107600.0,30.0197,30.1915,30.0041,30.1837,107600.0
2014-07-31 13:30:00,38.65,38.92,38.65,38.92,106800.0,30.1837,30.3946,30.1837,30.3946,106800.0
2014-07-31 14:00:00,38.92,39.27,38.92,39.26,223700.0,30.3946,30.6679,30.3946,30.6601,223700.0
2014-07-31 14:30:00,39.26,39.32,39.0,39.17,237000.0,30.6601,30.7069,30.457,30.5898,237000.0
2014-07-31 15:00:00,39.18,39.31,39.1,39.18,239900.0,30.5976,30.6991,30.5351,30.5976,239900.0
2014-07-31 15:30:00,39.18,39.41,39.17,39.35,587000.0,30.5976,30.7772,30.5898,30.7304,587000.0
2014-08-01 09:30:00,39.17,39.63,39.1,39.19,140200.0,30.5898,30.949,30.5351,30.6054,140200.0
2014-08-01 10:00:00,39.19,39.19,38.89,39.01,199500.0,30.6054,30.6054,30.3711,30.4648,199500.0
2014-08-01 10:30:00,39.01,39.03,38.93,38.96,109200.0,30.4648,30.4805,30.4024,30.4258,109200.0
2014-08-01 11:00:00,38.97,39.02,38.94,39.0,132700.0,30.4336,30.4727,30.4102,30.457,132700.0
2014-08-01 11:30:00,38.99,39.06,38.63,38.63,124100.0,30.4492,30.5039,30.1681,30.1681,124100.0
2014-08-01 12:00:00,38.64,38.65,38.44,38.52,48400.0,30.1759,30.1837,30.0197,30.0822,48400.0
2014-08-01 12:30:00,38.52,38.53,38.4,38.47,47400.0,30.0822,30.09,29.9885,30.0431,47400.0
2014-08-01 13:00:00,38.47,38.47,38.32,38.4,148400.0,30.0431,30.0431,29.926,29.9885,148400.0
2014-08-01 13:30:00,38.4,38.4,38.3,38.39,62200.0,29.9885,29.9885,29.9104,29.9807,62200.0
2014-08-01 14:00:00,38.39,38.53,38.37,38.41,68900.0,29.9807,30.09,29.965,29.9963,68900.0
2014-08-01 14:30:00,38.43,38.49,38.37,38.37,50300.0,30.0119,30.0587,29.965,29.965,50300.0
2014-08-01 15:00:00,38.38,38.48,38.34,38.35,64800.0,29.9728,30.0509,29.9416,29.9494,64800.0
2014-08-01 15:30:00,38.35,38.44,38.3,38.4,295800.0,29.9494,30.0197,29.9104,29.9885,295800.0
2014-08-04 09:30:00,38.43,39.09,38.29,39.0,187400.0,30.0119,30.5273,29.9026,30.457,187400.0
2014-08-04 10:00:00,38.97,39.01,38.82,38.88,64500.0,30.4336,30.4648,30.3165,30.3633,64500.0
2014-08-04 10:30:00,38.88,38.88,38.66,38.79,52100.0,30.3633,30.3633,30.1915,30.293,52100.0
2014-08-04 11:00:00,38.78,39.16,38.69,39.11,84500.0,30.2852,30.582,30.2149,30.5429,84500.0
2014-08-04 11:30:00,39.11,39.15,38.97,39.05,58300.0,30.5429,30.5742,30.4336,30.4961,58300.0
2014-08-04 12:00:00,39.04,39.19,39.0,39.12,40200.0,30.4883,30.6054,30.457,30.5507,40200.0
2014-08-04 12:30:00,39.13,39.19,39.03,39.19,33700.0,30.5586,30.6054,30.4805,30.6054,33700.0
2014-08-04 13:00:00,39.2,39.29,39.14,39.2,51900.0,30.6132,30.6835,30.5664,30.6132,51900.0
2014-08-04 13:30:00,39.2,39.32,39.18,39.27,62400.0,30.6132,30.7069,30.5976,30.6679,62400.0
2014-08-04 14:00:00,39.27,39.31,39.23,39.28,59400.0,30.6679,30.6991,30.6367,30.6757,59400.0
2014-08-04 14:30:00,39.28,39.44,39.27,39.39,59900.0,30.6757,30.8007,30.6679,30.7616,59900.0
2014-08-04 15:00:00,39.39,39.49,39.33,39.48,89500.0,30.7616,30.8397,30.7147,30.8319,89500.0
2014-08-04 15:30:00,39.48,39.54,39.41,39.44,316000.0,30.8319,30.8787,30.7772,30.8007,316000.0
2014-08-05 09:30:00,39.42,39.94,39.15,39.79,199500.0,30.785,31.1911,30.5742,31.074,199500.0
2014-08-05 10:00:00,39.8,40.24,39.78,40.24,201500.0,31.0818,31.4254,31.0662,31.4254,201500.0
2014-08-05 10:30:00,40.22,40.4,40.15,40.37,126800.0,31.4098,31.5504,31.3551,31.5269,126800.0
2014-08-05 11:00:00,40.38,40.46,40.35,40.39,128600.0,31.5347,31.5972,31.5113,31.5426,128600.0
2014-08-05 11:30:00,40.39,40.43,40.27,40.4,100300.0,31.5426,31.5738,31.4488,31.5504,100300.0
2014-08-05 12:00:00,40.41,40.6,40.38,40.5,94400.0,31.5582,31.7066,31.5347,31.6285,94400.0
2014-08-05 12:30:00,40.51,40.65,40.44,40.65,150300.0,31.6363,31.7456,31.5816,31.7456,150300.0
2014-08-05 13:00:00,40.65,40.7,40.45,40.48,68100.0,31.7456,31.7846,31.5894,31.6128,68100.0
2014-08-05 13:30:00,40.48,40.48,40.09,40.27,125500.0,31.6128,31.6128,31.3083,31.4488,125500.0
2014-08-05 14:00:00,40.26,40.45,40.23,40.41,146900.0,31.441,31.5894,31.4176,31.5582,146900.0
2014-08-05 14:30:00,40.39,40.6,40.34,40.52,153500.0,31.5426,31.7066,31.5035,31.6441,153500.0
2014-08-05 15:00:00,40.52,40.55,40.38,40.51,167600.0,31.6441,31.6675,31.5347,31.6363,167600.0
2014-08-05 15:30:00,40.51,40.62,40.47,40.5,350600.0,31.6363,31.7222,31.605,31.6285,350600.0
2014-08-06 09:30:00,40.08,40.4,39.99,40.22,158700.0,31.3005,31.5504,31.2302,31.4098,158700.0
2014-08-06 10:00:00,40.23,40.37,40.17,40.32,97900.0,31.4176,31.5269,31.3707,31.4879,97900.0
2014-08-06 10:30:00,40.33,40.36,40.19,40.33,61000.0,31.4957,31.5191,31.3864,31.4957,61000.0
2014-08-06 11:00:00,40.31,40.37,40.25,40.3,57400.0,31.4801,31.5269,31.4332,31.4723,57400.0
2014-08-06 11:30:00,40.28,40.44,40.27,40.44,85300.0,31.4566,31.5816,31.4488,31.5816,85300.0
2014-08-06 12:00:00,40.44,40.61,40.44,40.59,36700.0,31.5816,31.7144,31.5816,31.6987,36700.0
2014-08-06 12:30:00,40.59,40.66,40.5,40.64,31700.0,31.6987,31.7534,31.6285,31.7378,31700.0
2014-08-06 13:00:00,40.63,40.79,40.59,40.69,33900.0,31.73,31.8549,31.6987,31.7768,33900.0
2014-08-06 13:30:00,40.69,40.79,40.68,40.75,38500.0,31.7768,31.8549,31.769,31.8237,38500.0
2014-08-06 14:00:00,40.74,40.91,40.73,40.91,61600.0,31.8159,31.9486,31.8081,31.9486,61600.0
2014-08-06 14:30:00,40.9,40.96,40.84,40.95,64200.0,31.9408,31.9877,31.894,31.9799,64200.0
2014-08-06 15:00:00,40.93,41.01,40.91,40.94,175400.0,31.9643,32.0267,31.9486,31.9721,175400.0
2014-08-06 15:30:00,40.94,41.02,40.89,41.01,424300.0,31.9721,32.0346,31.933,32.0267,424300.0
2014-08-07 09:30:00,41.46,41.46,40.73,41.29,299000.0,32.3782,32.3782,31.8081,32.2454,299000.0
2014-08-07 10:00:00,41.29,41.37,41.07,41.14,219200.0,32.2454,32.3079,32.0736,32.1283,219200.0
2014-08-07 10:30:00,41.15,41.18,40.59,40.97,175300.0,32.1361,32.1595,31.6987,31.9955,175300.0
2014-08-07 11:00:00,40.98,41.0,40.7,40.9,99800.0,32.0033,32.0189,31.7846,31.9408,99800.0
2014-08-07 11:30:00,40.9,40.93,40.74,40.84,51000.0,31.9408,31.9643,31.8159,31.894,51000.0
2014-08-07 12:00:00,40.83,40.94,40.79,40.79,40800.0,31.8862,31.9721,31.8549,31.8549,40800.0
2014-08-07 12:30:00,40.8,40.84,40.63,40.68,53000.0,31.8627,31.894,31.73,31.769,53000.0
2014-08-07 13:00:00,40.68,40.95,40.68,40.93,88700.0,31.769,31.9799,31.769,31.9643,88700.0
2014-08-07 13:30:00,40.93,41.0,40.9,40.96,61600.0,31.9643,32.0189,31.9408,31.9877,61600.0
2014-08-07 14:00:00,40.95,41.05,40.89,40.96,78100.0,31.9799,32.058,31.933,31.9877,78100.0
2014-08-07 14:30:00,40.95,40.98,40.9,40.91,83900.0,31.9799,32.0033,31.9408,31.9486,83900.0
2014-08-07 15:00:00,40.91,40.94,40.6,40.62,115200.0,31.9486,31.9721,31.7066,31.7222,115200.0
2014-08-07 15:30:00,40.62,40.79,40.62,40.72,149700.0,31.7222,31.8549,31.7222,31.8003,149700.0
2014-08-08 09:30:00,41.1,41.48,40.91,41.08,106600.0,32.097,32.3938,31.9486,32.0814,106600.0
2014-08-08 10:00:00,41.09,41.36,41.0,41.03,66100.0,32.0892,32.3001,32.0189,32.0424,66100.0
2014-08-08 10:30:00,41.02,41.17,40.95,41.01,51600.0,32.0346,32.1517,31.9799,32.0267,51600.0
2014-08-08 11:00:00,41.02,41.21,40.97,41.18,36000.0,32.0346,32.1829,31.9955,32.1595,36000.0
2014-08-08 11:30:00,41.2,41.27,41.1,41.15,50700.0,32.1751,32.2298,32.097,32.1361,50700.0
2014-08-08 12:00:00,41.17,41.25,41.13,41.17,35100.0,32.1517,32.2142,32.1205,32.1517,35100.0
2014-08-08 12:30:00,41.17,41.32,41.15,41.27,94700.0,32.1517,32.2688,32.1361,32.2298,94700.0
2014-08-08 13:00:00,41.27,41.57,41.26,41.55,109400.0,32.2298,32.4641,32.222,32.4485,109400.0
2014-08-08 13:30:00,41.55,41.57,41.47,41.52,117300.0,32.4485,32.4641,32.386,32.425,117300.0
2014-08-08 14:00:00,41.52,41.58,41.5,41.55,112100.0,32.425,32.4719,32.4094,32.4485,112100.0
2014-08-08 14:30:00,41.55,41.55,41.47,41.48,104400.0,32.4485,32.4485,32.386,32.3938,104400.0
2014-08-08 15:00:00,41.47,41.51,41.46,41.5,101900.0,32.386,32.4172,32.3782,32.4094,101900.0
2014-08-08 15:30:00,41.5,41.51,41.38,41.41,382600.0,32.4094,32.4172,32.3157,32.3391,382600.0
2014-08-11 09:30:00,41.53,41.63,41.1,41.2,100900.0,32.4328,32.5109,32.097,32.1751,100900.0
2014-08-11 10:00:00,41.2,41.49,41.2,41.42,147600.0,32.1751,32.4016,32.1751,32.3469,147600.0
2014-08-11 10:30:00,41.43,41.55,41.34,41.42,48600.0,32.3547,32.4485,32.2845,32.3469,48600.0
2014-08-11 11:00:00,41.41,41.57,41.4,41.57,85000.0,32.3391,32.4641,32.3313,32.4641,85000.0
2014-08-11 11:30:00,41.59,41.74,41.5,41.51,29200.0,32.4797,32.5968,32.4094,32.4172,29200.0
2014-08-11 12:00:00,41.53,41.65,41.43,41.62,20400.0,32.4328,32.5265,32.3547,32.5031,20400.0
2014-08-11 12:30:00,41.62,41.76,41.59,41.68,14000.0,32.5031,32.6125,32.4797,32.55,14000.0
2014-08-11 13:00:00,41.69,41.76,41.62,41.62,14500.0,32.5578,32.6125,32.5031,32.5031,14500.0
2014-08-11 13:30:00,41.64,41.66,41.54,41.59,21500.0,32.5187,32.5344,32.4406,32.4797,21500.0
2014-08-11 14:00:00,41.59,41.59,41.49,41.55,29800.0,32.4797,32.4797,32.4016,32.4485,29800.0
2014-08-11 14:30:00,41.55,41.64,41.53,41.61,44800.0,32.4485,32.5187,32.4328,32.4953,44800.0
2014-08-11 15:00:00,41.61,41.61,41.51,41.52,40000.0,32.4953,32.4953,32.4172,32.425,40000.0
2014-08-11 15:30:00,41.52,41.58,41.42,41.55,193400.0,32.425,32.4719,32.3469,32.4485,193400.0
2014-08-12 09:30:00,42.76,42.76,42.02,42.32,253600.0,33.3934,33.3934,32.8155,33.0498,253600.0
2014-08-12 10:00:00,42.32,42.33,42.02,42.2,106100.0,33.0498,33.0576,32.8155,32.9561,106100.0
2014-08-12 10:30:00,42.19,42.2,41.86,41.87,100100.0,32.9483,32.9561,32.6905,32.6984,100100.0
2014-08-12 11:00:00,41.86,41.86,41.5,41.66,88200.0,32.6905,32.6905,32.4094,32.5344,88200.0
2014-08-12 11:30:00,41.67,41.68,41.37,41.55,80600.0,32.5422,32.55,32.3079,32.4485,80600.0
2014-08-12 12:00:00,41.55,41.66,41.46,41.48,47900.0,32.4485,32.5344,32.3782,32.3938,47900.0
2014-08-12 12:30:00,41.48,41.66,41.46,41.5,38800.0,32.3938,32.5344,32.3782,32.4094,38800.0
2014-08-12 13:00:00,41.5,41.61,41.49,41.51,28500.0,32.4094,32.4953,32.4016,32.4172,28500.0
2014-08-12 13:30:00,41.5,41.51,41.36,41.43,37700.0,32.4094,32.4172,32.3001,32.3547,37700.0
2014-08-12 14:00:00,41.43,41.44,41.12,41.13,109500.0,32.3547,32.3625,32.1126,32.1205,109500.0
2014-08-12 14:30:00,41.12,41.26,41.05,41.26,105100.0,32.1126,32.222,32.058,32.222,105100.0
2014-08-12 15:00:00,41.28,41.31,41.07,41.07,77900.0,32.2376,32.261,32.0736,32.0736,77900.0
2014-08-12 15:30:00,41.07,41.36,41.07,41.24,299700.0,32.0736,32.3001,32.0736,32.2064,299700.0
2014-08-13 09:30:00,41.38,41.46,40.32,40.79,189200.0,32.3157,32.3782,31.4879,31.8549,189200.0
2014-08-13 10:00:00,40.78,41.01,40.78,40.96,115400.0,31.8471,32.0267,31.8471,31.9877,115400.0
2014-08-13 10:30:00,40.95,41.39,40.93,41.39,96000.0,31.9799,32.3235,31.9643,32.3235,96000.0
2014-08-13 11:00:00,41.4,41.55,41.33,41.39,102500.0,32.3313,32.4485,32.2766,32.3235,102500.0
2014-08-13 11:30:00,41.39,41.54,41.26,41.27,44200.0,32.3235,32.4406,32.222,32.2298,44200.0
2014-08-13 12:00:00,41.26,41.31,40.95,40.97,92300.0,32.222,32.261,31.9799,31.9955,92300.0
2014-08-13 12:30:00,40.96,41.18,40.96,41.03,32800.0,31.9877,32.1595,31.9877,32.0424,32800.0
2014-08-13 13:00:00,41.03,41.04,40.79,40.88,56500.0,32.0424,32.0502,31.8549,31.9252,56500.0
2014-08-13 13:30:00,40.89,41.03,40.84,40.99,73100.0,31.933,32.0424,31.894,32.0111,73100.0
2014-08-13 14:00:00,40.99,40.99,40.87,40.93,33400.0,32.0111,32.0111,31.9174,31.9643,33400.0
2014-08-13 14:30:00,40.95,41.0,40.91,40.95,32900.0,31.9799,32.0189,31.9486,31.9799,32900.0
2014-08-13 15:00:00,40.95,41.08,40.93,41.03,85700.0,31.9799,32.0814,31.9643,32.0424,85700.0
2014-08-13 15:30:00,41.02,41.14,41.01,41.1,182000.0,32.0346,32.1283,32.0267,32.097,182000.0
2014-08-14 09:30:00,41.0,41.06,40.02,40.1,377100.0,32.0189,32.0658,31.2536,31.3161,377100.0
2014-08-14 10:00:00,40.1,40.34,40.05,40.15,227400.0,31.3161,31.5035,31.277,31.3551,227400.0
2014-08-14 10:30:00,40.16,40.85,40.16,40.83,193100.0,31.3629,31.9018,31.3629,31.8862,193100.0
2014-08-14 11:00:00,40.83,41.06,40.82,40.97,113300.0,31.8862,32.0658,31.8784,31.9955,113300.0
2014-08-14 11:30:00,40.98,41.25,40.98,41.14,144300.0,32.0033,32.2142,32.0033,32.1283,144300.0
2014-08-14 12:00:00,41.15,41.24,41.05,41.22,47600.0,32.1361,32.2064,32.058,32.1907,47600.0
2014-08-14 12:30:00,41.23,41.24,41.13,41.21,24500.0,32.1985,32.2064,32.1205,32.1829,24500.0
2014-08-14 13:00:00,41.2,41.24,41.11,41.14,32600.0,32.1751,32.2064,32.1048,32.1283,32600.0
2014-08-14 13:30:00,41.14,41.17,41.12,41.17,30600.0,32.1283,32.1517,32.1126,32.1517,30600.0
2014-08-14 14:00:00,41.17,41.3,41.16,41.3,47000.0,32.1517,32.2532,32.1439,32.2532,47000.0
2014-08-14 14:30:00,41.3,41.51,41.25,41.4,130500.0,32.2532,32.4172,32.2142,32.3313,130500.0
2014-08-14 15:00:00,41.4,41.43,41.29,41.3,114300.0,32.3313,32.3547,32.2454,32.2532,114300.0
2014-08-14 15:30:00,41.3,41.4,41.27,41.39,228000.0,32.2532,32.3313,32.2298,32.3235,228000.0
2014-08-15 09:30:00,41.69,41.69,40.91,41.15,171400.0,32.5578,32.5578,31.9486,32.1361,171400.0
2014-08-15 10:00:00,41.17,41.23,40.69,40.77,100200.0,32.1517,32.1985,31.7768,31.8393,100200.0
2014-08-15 10:30:00,40.77,40.85,40.28,40.4,169100.0,31.8393,31.9018,31.4566,31.5504,169100.0
2014-08-15 11:00:00,40.41,40.64,40.36,40.44,111100.0,31.5582,31.7378,31.5191,31.5816,111100.0
2014-08-15 11:30:00,40.45,40.49,40.3,40.37,81300.0,31.5894,31.6206,31.4723,31.5269,81300.0
2014-08-15 12:00:00,40.35,40.53,40.27,40.53,58800.0,31.5113,31.6519,31.4488,31.6519,58800.0
2014-08-15 12:30:00,40.52,40.6,40.47,40.54,84700.0,31.6441,31.7066,31.605,31.6597,84700.0
2014-08-15 13:00:00,40.54,40.56,40.51,40.56,48900.0,31.6597,31.6753,31.6363,31.6753,48900.0
2014-08-15 13:30:00,40.55,40.61,40.5,40.52,41600.0,31.6675,31.7144,31.6285,31.6441,41600.0
2014-08-15 14:00:00,40.52,40.8,40.5,40.76,124900.0,31.6441,31.8627,31.6285,31.8315,124900.0
2014-08-15 14:30:00,40.76,40.8,40.7,40.76,73900.0,31.8315,31.8627,31.7846,31.8315,73900.0
2014-08-15 15:00:00,40.76,40.81,40.69,40.7,103300.0,31.8315,31.8706,31.7768,31.7846,103300.0
2014-08-15 15:30:00,40.7,40.77,40.59,40.71,294100.0,31.7846,31.8393,31.6987,31.7925,294100.0
2014-08-18 09:30:00,40.94,41.21,40.88,41.17,76500.0,31.9721,32.1829,31.9252,32.1517,76500.0
2014-08-18 10:00:00,41.17,41.37,41.16,41.35,77400.0,32.1517,32.3079,32.1439,32.2923,77400.0
2014-08-18 10:30:00,41.33,41.39,41.08,41.19,57300.0,32.2766,32.3235,32.0814,32.1673,57300.0
2014-08-18 11:00:00,41.19,41.33,41.16,41.33,36400.0,32.1673,32.2766,32.1439,32.2766,36400.0
2014-08-18 11:30:00,41.35,41.39,41.2,41.23,97700.0,32.2923,32.3235,32.1751,32.1985,97700.0
2014-08-18 12:00:00,41.23,41.32,41.17,41.21,58600.0,32.1985,32.2688,32.1517,32.1829,58600.0
2014-08-18 12:30:00,41.2,41.28,41.15,41.2,26400.0,32.1751,32.2376,32.1361,32.1751,26400.0
2014-08-18 13:00:00,41.18,41.2,41.14,41.2,22100.0,32.1595,32.1751,32.1283,32.1751,22100.0
2014-08-18 13:30:00,41.19,41.49,41.18,41.35,64300.0,32.1673,32.4016,32.1595,32.2923,64300.0
2014-08-18 14:00:00,41.36,41.5,41.32,41.48,27600.0,32.3001,32.4094,32.2688,32.3938,27600.0
2014-08-18 14:30:00,41.48,41.49,41.37,41.41,31600.0,32.3938,32.4016,32.3079,32.3391,31600.0
2014-08-18 15:00:00,41.41,41.45,41.31,41.45,63800.0,32.3391,32.3704,32.261,32.3704,63800.0
2014-08-18 15:30:00,41.45,41.64,41.33,41.59,555200.0,32.3704,32.5187,32.2766,32.4797,555200.0
2014-08-19 09:30:00,42.03,42.79,42.03,42.53,296300.0,32.8233,33.4168,32.8233,33.2138,296300.0
2014-08-19 10:00:00,42.55,42.73,42.25,42.26,197600.0,33.2294,33.37,32.9951,33.0029,197600.0
2014-08-19 10:30:00,42.28,42.39,42.21,42.34,99000.0,33.0185,33.1045,32.9639,33.0654,99000.0
2014-08-19 11:00:00,42.35,42.47,42.33,42.42,110900.0,33.0732,33.1669,33.0576,33.1279,110900.0
2014-08-19 11:30:00,42.42,42.45,42.27,42.45,63900.0,33.1279,33.1513,33.0107,33.1513,63900.0
2014-08-19 12:00:00,42.45,42.61,42.3,42.41,144100.0,33.1513,33.2763,33.0342,33.1201,144100.0
2014-08-19 12:30:00,42.42,42.55,42.38,42.54,141000.0,33.1279,33.2294,33.0966,33.2216,141000.0
2014-08-19 13:00:00,42.54,42.55,42.35,42.44,74600.0,33.2216,33.2294,33.0732,33.1435,74600.0
2014-08-19 13:30:00,42.45,42.57,42.44,42.56,57600.0,33.1513,33.245,33.1435,33.2372,57600.0
2014-08-19 14:00:00,42.55,42.59,42.52,42.52,75400.0,33.2294,33.2606,33.206,33.206,75400.0
2014-08-19 14:30:00,42.53,42.53,42.39,42.41,62400.0,33.2138,33.2138,33.1045,33.1201,62400.0
2014-08-19 15:00:00,42.41,42.54,42.33,42.53,114200.0,33.1201,33.2216,33.0576,33.2138,114200.0
2014-08-19 15:30:00,42.54,42.71,42.51,42.55,445800.0,33.2216,33.3544,33.1982,33.2294,445800.0
2014-08-20 09:30:00,43.12,44.39,43.03,44.01,775100.0,33.6745,34.6664,33.6043,34.3696,775100.0
2014-08-20 10:00:00,44.03,44.03,43.22,43.23,265200.0,34.3852,34.3852,33.7526,33.7604,265200.0
2014-08-20 10:30:00,43.21,43.78,43.21,43.56,169300.0,33.7448,34.19,33.7448,34.0182,169300.0
2014-08-20 11:00:00,43.57,43.81,43.55,43.73,188800.0,34.026,34.2134,34.0104,34.1509,188800.0
2014-08-20 11:30:00,43.73,44.0,43.73,43.95,150700.0,34.1509,34.3618,34.1509,34.3227,150700.0
2014-08-20 12:00:00,43.95,44.0,43.66,43.86,145100.0,34.3227,34.3618,34.0963,34.2524,145100.0
2014-08-20 12:30:00,43.87,43.87,43.73,43.83,59600.0,34.2603,34.2603,34.1509,34.229,59600.0
2014-08-20 13:00:00,43.83,44.14,43.82,44.0,143900.0,34.229,34.4711,34.2212,34.3618,143900.0
2014-08-20 13:30:00,44.0,44.0,43.81,43.88,129700.0,34.3618,34.3618,34.2134,34.2681,129700.0
2014-08-20 14:00:00,43.88,43.92,43.65,43.89,126800.0,34.2681,34.2993,34.0884,34.2759,126800.0
2014-08-20 14:30:00,43.89,43.91,43.83,43.84,71300.0,34.2759,34.2915,34.229,34.2368,71300.0
2014-08-20 15:00:00,43.83,44.01,43.82,44.0,218800.0,34.229,34.3696,34.2212,34.3618,218800.0
2014-08-20 15:30:00,44.0,44.14,43.95,43.96,396500.0,34.3618,34.4711,34.3227,34.3305,396500.0
2014-08-21 09:30:00,43.94,44.0,43.35,43.38,237300.0,34.3149,34.3618,33.8542,33.8776,237300.0
2014-08-21 10:00:00,43.38,43.41,43.03,43.37,220800.0,33.8776,33.901,33.6043,33.8698,220800.0
2014-08-21 10:30:00,43.35,43.97,43.34,43.93,123700.0,33.8542,34.3384,33.8464,34.3071,123700.0
2014-08-21 11:00:00,43.9,43.98,43.46,43.46,141600.0,34.2837,34.3462,33.9401,33.9401,141600.0
2014-08-21 11:30:00,43.45,43.55,43.35,43.51,44000.0,33.9323,34.0104,33.8542,33.9791,44000.0
2014-08-21 12:00:00,43.51,43.76,43.48,43.61,116800.0,33.9791,34.1744,33.9557,34.0572,116800.0
2014-08-21 12:30:00,43.62,43.7,43.54,43.59,76400.0,34.065,34.1275,34.0025,34.0416,76400.0
2014-08-21 13:00:00,43.6,43.64,43.55,43.62,85900.0,34.0494,34.0806,34.0104,34.065,85900.0
2014-08-21 13:30:00,43.61,43.64,43.44,43.49,127100.0,34.0572,34.0806,33.9244,33.9635,127100.0
2014-08-21 14:00:00,43.49,43.58,43.4,43.57,202700.0,33.9635,34.0338,33.8932,34.026,202700.0
2014-08-21 14:30:00,43.57,43.64,43.43,43.47,125300.0,34.026,34.0806,33.9166,33.9479,125300.0
2014-08-21 15:00:00,43.48,43.54,43.4,43.46,130900.0,33.9557,34.0025,33.8932,33.9401,130900.0
2014-08-21 15:30:00,43.45,43.55,43.32,43.5,521800.0,33.9323,34.0104,33.8307,33.9713,521800.0
2014-08-22 09:30:00,43.24,43.24,42.43,42.69,357200.0,33.7683,33.7683,33.1357,33.3387,357200.0
2014-08-22 10:00:00,42.69,43.37,42.61,43.14,374100.0,33.3387,33.8698,33.2763,33.6902,374100.0
2014-08-22 10:30:00,43.15,43.2,42.93,43.16,102500.0,33.698,33.737,33.5262,33.7058,102500.0
2014-08-22 11:00:00,43.16,43.37,43.01,43.37,93400.0,33.7058,33.8698,33.5886,33.8698,93400.0
2014-08-22 11:30:00,43.36,43.57,43.32,43.56,62500.0,33.862,34.026,33.8307,34.0182,62500.0
2014-08-22 12:00:00,43.57,43.64,43.45,43.46,48800.0,34.026,34.0806,33.9323,33.9401,48800.0
2014-08-22 12:30:00,43.48,43.61,43.46,43.58,26600.0,33.9557,34.0572,33.9401,34.0338,26600.0
2014-08-22 13:00:00,43.6,43.8,43.54,43.72,126000.0,34.0494,34.2056,34.0025,34.1431,126000.0
2014-08-22 13:30:00,43.72,43.82,43.6,43.64,66600.0,34.1431,34.2212,34.0494,34.0806,66600.0
2014-08-22 14:00:00,43.64,43.74,43.6,43.71,60900.0,34.0806,34.1587,34.0494,34.1353,60900.0
2014-08-22 14:30:00,43.7,43.84,43.7,43.8,88600.0,34.1275,34.2368,34.1275,34.2056,88600.0
2014-08-22 15:00:00,43.81,43.85,43.73,43.8,124300.0,34.2134,34.2446,34.1509,34.2056,124300.0
2014-08-22 15:30:00,43.8,43.89,43.74,43.79,347500.0,34.2056,34.2759,34.1587,34.1978,347500.0
2014-08-25 09:30:00,43.89,43.89,43.16,43.73,268000.0,34.2759,34.2759,33.7058,34.1509,268000.0
2014-08-25 10:00:00,43.74,43.93,43.48,43.55,485300.0,34.1587,34.3071,33.9557,34.0104,485300.0
2014-08-25 10:30:00,43.55,43.7,43.48,43.65,153300.0,34.0104,34.1275,33.9557,34.0884,153300.0
2014-08-25 11:00:00,43.65,43.75,43.55,43.69,217400.0,34.0884,34.1665,34.0104,34.1197,217400.0
2014-08-25 11:30:00,43.69,43.8,43.69,43.76,108300.0,34.1197,34.2056,34.1197,34.1744,108300.0
2014-08-25 12:00:00,43.77,43.89,43.48,43.52,179100.0,34.1822,34.2759,33.9557,33.9869,179100.0
2014-08-25 12:30:00,43.51,43.65,43.44,43.65,208400.0,33.9791,34.0884,33.9244,34.0884,208400.0
2014-08-25 13:00:00,43.65,43.69,43.52,43.68,55500.0,34.0884,34.1197,33.9869,34.1119,55500.0
2014-08-25 13:30:00,43.68,43.74,43.6,43.6,58800.0,34.1119,34.1587,34.0494,34.0494,58800.0
2014-08-25 14:00:00,43.6,43.61,43.32,43.33,99500.0,34.0494,34.0572,33.8307,33.8385,99500.0
2014-08-25 14:30:00,43.33,43.52,43.3,43.5,100900.0,33.8385,33.9869,33.8151,33.9713,100900.0
2014-08-25 15:00:00,43.49,43.66,43.48,43.65,74100.0,33.9635,34.0963,33.9557,34.0884,74100.0
2014-08-25 15:30:00,43.65,43.65,43.51,43.54,257000.0,34.0884,34.0884,33.9791,34.0025,257000.0
2014-08-26 09:30:00,43.76,43.81,43.46,43.66,317000.0,34.1744,34.2134,33.9401,34.0963,317000.0
2014-08-26 10:00:00,43.66,44.18,43.66,44.1,213900.0,34.0963,34.5024,34.0963,34.4399,213900.0
2014-08-26 10:30:00,44.11,44.46,44.05,44.38,204400.0,34.4477,34.721,34.4008,34.6585,204400.0
2014-08-26 11:00:00,44.38,44.43,44.31,44.36,176900.0,34.6585,34.6976,34.6039,34.6429,176900.0
2014-08-26 11:30:00,44.37,44.48,44.21,44.47,241400.0,34.6507,34.7366,34.5258,34.7288,241400.0
2014-08-26 12:00:00,44.48,44.66,44.45,44.65,82200.0,34.7366,34.8772,34.7132,34.8694,82200.0
2014-08-26 12:30:00,44.65,44.86,44.61,44.86,155300.0,34.8694,35.0334,34.8382,35.0334,155300.0
2014-08-26 13:00:00,44.86,44.93,44.39,44.81,185000.0,35.0334,35.0881,34.6664,34.9943,185000.0
2014-08-26 13:30:00,44.81,45.2,44.81,45.2,185300.0,34.9943,35.2989,34.9943,35.2989,185300.0
2014-08-26 14:00:00,45.21,45.26,45.06,45.16,164200.0,35.3067,35.3458,35.1896,35.2677,164200.0
2014-08-26 14:30:00,45.17,45.18,44.92,44.99,171000.0,35.2755,35.2833,35.0803,35.1349,171000.0
2014-08-26 15:00:00,44.98,45.07,44.86,44.99,208100.0,35.1271,35.1974,35.0334,35.1349,208100.0
2014-08-26 15:30:00,44.97,45.11,44.83,44.83,481400.0,35.1193,35.2286,35.01,35.01,481400.0
2014-08-27 09:30:00,45.1,45.5,44.72,44.79,373500.0,35.2208,35.5332,34.9241,34.9787,373500.0
2014-08-27 10:00:00,44.78,45.01,44.55,44.61,286800.0,34.9709,35.1505,34.7913,34.8382,286800.0
2014-08-27 10:30:00,44.61,44.83,44.61,44.72,104300.0,34.8382,35.01,34.8382,34.9241,104300.0
2014-08-27 11:00:00,44.72,45.07,44.63,44.73,158100.0,34.9241,35.1974,34.8538,34.9319,158100.0
2014-08-27 11:30:00,44.72,45.04,44.67,44.77,254900.0,34.9241,35.174,34.885,34.9631,254900.0
2014-08-27 12:00:00,44.77,44.9,44.64,44.9,122300.0,34.9631,35.0646,34.8616,35.0646,122300.0
2014-08-27 12:30:00,44.91,44.94,44.68,44.78,110300.0,35.0724,35.0959,34.8928,34.9709,110300.0
2014-08-27 13:00:00,44.79,44.81,44.6,44.73,195000.0,34.9787,34.9943,34.8303,34.9319,195000.0
2014-08-27 13:30:00,44.73,44.75,44.22,44.25,198000.0,34.9319,34.9475,34.5336,34.557,198000.0
2014-08-27 14:00:00,44.25,44.55,44.13,44.5,295500.0,34.557,34.7913,34.4633,34.7523,295500.0
2014-08-27 14:30:00,44.5,44.57,44.44,44.48,283700.0,34.7523,34.8069,34.7054,34.7366,283700.0
2014-08-27 15:00:00,44.49,44.62,44.17,44.4,293300.0,34.7444,34.846,34.4945,34.6742,293300.0
2014-08-27 15:30:00,44.41,44.45,44.15,44.19,662800.0,34.682,34.7132,34.4789,34.5102,662800.0
2014-08-28 09:30:00,41.4,42.97,40.42,41.32,2726700.0,32.4857,33.7177,31.7168,32.423,2726700.0
2014-08-28 10:00:00,41.29,41.73,40.72,41.65,1295800.0,32.3994,32.7447,31.9522,32.6819,1295800.0
2014-08-28 10:30:00,41.67,41.79,41.09,41.29,750800.0,32.6976,32.7918,32.2425,32.3994,750800.0
2014-08-28 11:00:00,41.28,41.53,41.26,41.49,325000.0,32.3916,32.5878,32.3759,32.5564,325000.0
2014-08-28 11:30:00,41.46,41.76,41.38,41.71,361500.0,32.5328,32.7682,32.4701,32.729,361500.0
2014-08-28 12:00:00,41.7,42.01,41.69,42.0,287000.0,32.7212,32.9644,32.7133,32.9566,287000.0
2014-08-28 12:30:00,41.98,42.3,41.97,42.27,325300.0,32.9409,33.192,32.933,33.1684,325300.0
2014-08-28 13:00:00,42.28,42.43,41.94,42.2,452100.0,33.1763,33.294,32.9095,33.1135,452100.0
2014-08-28 13:30:00,42.2,42.4,42.02,42.24,261400.0,33.1135,33.2704,32.9722,33.1449,261400.0
2014-08-28 14:00:00,42.24,42.31,41.84,42.0,408300.0,33.1449,33.1998,32.831,32.9566,408300.0
2014-08-28 14:30:00,41.99,42.02,41.68,41.88,337600.0,32.9487,32.9722,32.7055,32.8624,337600.0
2014-08-28 15:00:00,41.88,41.99,41.77,41.84,279400.0,32.8624,32.9487,32.7761,32.831,279400.0
2014-08-28 15:30:00,41.83,41.99,41.68,41.87,679000.0,32.8232,32.9487,32.7055,32.8545,679000.0
2014-08-29 09:30:00,42.04,42.1,41.53,42.02,415600.0,32.9879,33.035,32.5878,32.9722,415600.0
2014-08-29 10:00:00,41.98,41.99,41.66,41.66,191800.0,32.9409,32.9487,32.6898,32.6898,191800.0
2014-08-29 10:30:00,41.65,41.81,41.58,41.8,196200.0,32.6819,32.8075,32.627,32.7996,196200.0
2014-08-29 11:00:00,41.81,41.85,41.62,41.65,107200.0,32.8075,32.8389,32.6584,32.6819,107200.0
2014-08-29 11:30:00,41.66,41.84,41.65,41.82,101100.0,32.6898,32.831,32.6819,32.8153,101100.0
2014-08-29 12:00:00,41.81,41.96,41.67,41.8,204500.0,32.8075,32.9252,32.6976,32.7996,204500.0
2014-08-29 12:30:00,41.81,41.87,41.75,41.8,88700.0,32.8075,32.8545,32.7604,32.7996,88700.0
2014-08-29 13:00:00,41.8,41.89,41.75,41.86,66600.0,32.7996,32.8702,32.7604,32.8467,66600.0
2014-08-29 13:30:00,41.86,41.88,41.78,41.83,73600.0,32.8467,32.8624,32.7839,32.8232,73600.0
2014-08-29 14:00:00,41.83,41.89,41.81,41.85,83900.0,32.8232,32.8702,32.8075,32.8389,83900.0
2014-08-29 14:30:00,41.85,41.93,41.82,41.89,112500.0,32.8389,32.9016,32.8153,32.8702,112500.0
2014-08-29 15:00:00,41.89,41.91,41.56,41.66,182800.0,32.8702,32.8859,32.6113,32.6898,182800.0
2014-08-29 15:30:00,41.65,41.83,41.65,41.79,232200.0,32.6819,32.8232,32.6819,32.7918,232200.0
2014-09-02 09:30:00,41.82,42.09,41.54,41.83,240600.0,32.8153,33.0272,32.5956,32.8232,240600.0
2014-09-02 10:00:00,41.84,41.95,41.74,41.92,74500.0,32.831,32.9173,32.7525,32.8938,74500.0
2014-09-02 10:30:00,41.92,41.96,41.69,41.79,89400.0,32.8938,32.9252,32.7133,32.7918,89400.0
2014-09-02 11:00:00,41.78,41.79,41.6,41.6,90800.0,32.7839,32.7918,32.6427,32.6427,90800.0
2014-09-02 11:30:00,41.62,41.77,41.61,41.75,143500.0,32.6584,32.7761,32.6505,32.7604,143500.0
2014-09-02 12:00:00,41.74,42.01,41.73,41.85,75900.0,32.7525,32.9644,32.7447,32.8389,75900.0
2014-09-02 12:30:00,41.85,41.85,41.44,41.5,88800.0,32.8389,32.8389,32.5171,32.5642,88800.0
2014-09-02 13:00:00,41.5,41.52,41.36,41.42,138200.0,32.5642,32.5799,32.4544,32.5014,138200.0
2014-09-02 13:30:00,41.43,41.49,41.36,41.46,81500.0,32.5093,32.5564,32.4544,32.5328,81500.0
2014-09-02 14:00:00,41.46,41.56,41.43,41.56,76500.0,32.5328,32.6113,32.5093,32.6113,76500.0
2014-09-02 14:30:00,41.56,41.75,41.56,41.71,94900.0,32.6113,32.7604,32.6113,32.729,94900.0
2014-09-02 15:00:00,41.71,41.81,41.67,41.71,132200.0,32.729,32.8075,32.6976,32.729,132200.0
2014-09-02 15:30:00,41.71,41.97,41.68,41.93,424400.0,32.729,32.933,32.7055,32.9016,424400.0
2014-09-03 09:30:00,42.07,42.07,41.62,42.07,160400.0,33.0115,33.0115,32.6584,33.0115,160400.0
2014-09-03 10:00:00,42.06,42.15,41.86,41.91,92800.0,33.0036,33.0743,32.8467,32.8859,92800.0
2014-09-03 10:30:00,41.89,42.39,41.89,42.38,137000.0,32.8702,33.2626,32.8702,33.2547,137000.0
2014-09-03 11:00:00,42.38,42.4,41.95,41.98,65300.0,33.2547,33.2704,32.9173,32.9409,65300.0
2014-09-03 11:30:00,41.94,42.08,41.91,42.02,70600.0,32.9095,33.0193,32.8859,32.9722,70600.0
2014-09-03 12:00:00,42.02,42.08,41.95,41.95,31500.0,32.9722,33.0193,32.9173,32.9173,31500.0
2014-09-03 12:30:00,41.95,41.97,41.83,41.9,43500.0,32.9173,32.933,32.8232,32.8781,43500.0
2014-09-03 13:00:00,41.9,41.91,41.81,41.85,43200.0,32.8781,32.8859,32.8075,32.8389,43200.0
2014-09-03 13:30:00,41.86,41.89,41.79,41.89,78600.0,32.8467,32.8702,32.7918,32.8702,78600.0
2014-09-03 14:00:00,41.89,41.96,41.82,41.86,38000.0,32.8702,32.9252,32.8153,32.8467,38000.0
2014-09-03 14:30:00,41.87,41.89,41.69,41.73,129100.0,32.8545,32.8702,32.7133,32.7447,129100.0
2014-09-03 15:00:00,41.72,41.78,41.7,41.72,96900.0,32.7368,32.7839,32.7212,32.7368,96900.0
2014-09-03 15:30:00,41.72,41.77,41.66,41.71,188600.0,32.7368,32.7761,32.6898,32.729,188600.0
2014-09-04 09:30:00,41.67,41.95,41.52,41.53,209300.0,32.6976,32.9173,32.5799,32.5878,209300.0
2014-09-04 10:00:00,41.53,41.83,41.41,41.79,113600.0,32.5878,32.8232,32.4936,32.7918,113600.0
2014-09-04 10:30:00,41.81,41.81,41.67,41.68,94300.0,32.8075,32.8075,32.6976,32.7055,94300.0
2014-09-04 11:00:00,41.67,41.75,41.53,41.6,91400.0,32.6976,32.7604,32.5878,32.6427,91400.0
2014-09-04 11:30:00,41.59,41.63,41.5,41.55,77900.0,32.6348,32.6662,32.5642,32.6034,77900.0
2014-09-04 12:00:00,41.56,41.58,41.31,41.31,108900.0,32.6113,32.627,32.4151,32.4151,108900.0
2014-09-04 12:30:00,41.31,41.41,41.27,41.33,81600.0,32.4151,32.4936,32.3837,32.4308,81600.0
2014-09-04 13:00:00,41.33,41.34,41.27,41.3,67900.0,32.4308,32.4387,32.3837,32.4073,67900.0
2014-09-04 13:30:00,41.29,41.33,41.04,41.22,146200.0,32.3994,32.4308,32.2033,32.3445,146200.0
2014-09-04 14:00:00,41.23,41.29,41.05,41.07,104000.0,32.3524,32.3994,32.2111,32.2268,104000.0
2014-09-04 14:30:00,41.07,41.08,40.91,41.04,216800.0,32.2268,32.2347,32.1013,32.2033,216800.0
2014-09-04 15:00:00,41.05,41.13,40.95,41.13,129900.0,32.2111,32.2739,32.1326,32.2739,129900.0
2014-09-04 15:30:00,41.12,41.24,41.05,41.16,305000.0,32.266,32.3602,32.2111,32.2974,305000.0
2014-09-05 09:30:00,40.87,40.98,40.2,40.54,332500.0,32.0699,32.1562,31.5441,31.8109,332500.0
2014-09-05 10:00:00,40.55,40.85,40.52,40.8,152000.0,31.8188,32.0542,31.7952,32.0149,152000.0
2014-09-05 10:30:00,40.8,40.8,40.37,40.67,117400.0,32.0149,32.0149,31.6775,31.9129,117400.0
2014-09-05 11:00:00,40.68,40.69,40.53,40.62,91500.0,31.9208,31.9286,31.8031,31.8737,91500.0
2014-09-05 11:30:00,40.63,40.77,40.56,40.75,82000.0,31.8815,31.9914,31.8266,31.9757,82000.0
2014-09-05 12:00:00,40.77,40.79,40.66,40.76,51700.0,31.9914,32.0071,31.9051,31.9836,51700.0
2014-09-05 12:30:00,40.77,40.89,40.76,40.77,99100.0,31.9914,32.0856,31.9836,31.9914,99100.0
2014-09-05 13:00:00,40.77,40.8,40.62,40.62,75200.0,31.9914,32.0149,31.8737,31.8737,75200.0
2014-09-05 13:30:00,40.63,40.82,40.59,40.82,187100.0,31.8815,32.0306,31.8502,32.0306,187100.0
2014-09-05 14:00:00,40.82,40.95,40.76,40.77,86300.0,32.0306,32.1326,31.9836,31.9914,86300.0
2014-09-05 14:30:00,40.76,40.83,40.73,40.82,74100.0,31.9836,32.0385,31.96,32.0306,74100.0
2014-09-05 15:00:00,40.81,40.84,40.77,40.82,79900.0,32.0228,32.0463,31.9914,32.0306,79900.0
2014-09-05 15:30:00,40.81,40.89,40.79,40.86,313600.0,32.0228,32.0856,32.0071,32.062,313600.0
2014-09-08 09:30:00,40.6,40.98,40.59,40.71,116900.0,31.858,32.1562,31.8502,31.9443,116900.0
2014-09-08 10:00:00,40.71,40.82,40.43,40.52,133700.0,31.9443,32.0306,31.7246,31.7952,133700.0
2014-09-08 10:30:00,40.52,40.75,40.47,40.75,95800.0,31.7952,31.9757,31.756,31.9757,95800.0
2014-09-08 11:00:00,40.71,40.89,40.63,40.85,36400.0,31.9443,32.0856,31.8815,32.0542,36400.0
2014-09-08 11:30:00,40.87,40.94,40.73,40.83,56700.0,32.0699,32.1248,31.96,32.0385,56700.0
2014-09-08 12:00:00,40.84,40.99,40.79,40.99,53000.0,32.0463,32.164,32.0071,32.164,53000.0
2014-09-08 12:30:00,40.99,41.0,40.89,40.93,34000.0,32.164,32.1719,32.0856,32.1169,34000.0
2014-09-08 13:00:00,40.93,41.0,40.85,40.88,54800.0,32.1169,32.1719,32.0542,32.0777,54800.0
2014-09-08 13:30:00,40.88,40.91,40.82,40.83,65600.0,32.0777,32.1013,32.0306,32.0385,65600.0
2014-09-08 14:00:00,40.81,40.89,40.78,40.86,48200.0,32.0228,32.0856,31.9992,32.062,48200.0
2014-09-08 14:30:00,40.86,40.88,40.78,40.78,48700.0,32.062,32.0777,31.9992,31.9992,48700.0
2014-09-08 15:00:00,40.79,40.89,40.73,40.87,102100.0,32.0071,32.0856,31.96,32.0699,102100.0
2014-09-08 15:30:00,40.87,41.04,40.81,40.9,204800.0,32.0699,32.2033,32.0228,32.0934,204800.0
2014-09-09 09:30:00,40.78,40.99,40.65,40.8,136400.0,31.9992,32.164,31.8972,32.0149,136400.0
2014-09-09 10:00:00,40.79,40.89,40.76,40.87,72900.0,32.0071,32.0856,31.9836,32.0699,72900.0
2014-09-09 10:30:00,40.88,41.16,40.82,41.09,124200.0,32.0777,32.2974,32.0306,32.2425,124200.0
2014-09-09 11:00:00,41.08,41.1,40.95,41.08,28300.0,32.2347,32.2503,32.1326,32.2347,28300.0
2014-09-09 11:30:00,41.09,41.09,40.89,40.94,26900.0,32.2425,32.2425,32.0856,32.1248,26900.0
2014-09-09 12:00:00,40.93,40.94,40.85,40.92,28600.0,32.1169,32.1248,32.0542,32.1091,28600.0
2014-09-09 12:30:00,40.91,40.94,40.82,40.82,28300.0,32.1013,32.1248,32.0306,32.0306,28300.0
2014-09-09 13:00:00,40.83,41.0,40.78,40.96,54600.0,32.0385,32.1719,31.9992,32.1405,54600.0
2014-09-09 13:30:00,40.96,41.15,40.94,41.08,74800.0,32.1405,32.2896,32.1248,32.2347,74800.0
2014-09-09 14:00:00,41.08,41.09,40.76,40.78,72600.0,32.2347,32.2425,31.9836,31.9992,72600.0
2014-09-09 14:30:00,40.78,40.84,40.76,40.78,74400.0,31.9992,32.0463,31.9836,31.9992,74400.0
2014-09-09 15:00:00,40.8,40.8,40.68,40.7,147700.0,32.0149,32.0149,31.9208,31.9365,147700.0
2014-09-09 15:30:00,40.71,40.71,40.54,40.61,289900.0,31.9443,31.9443,31.8109,31.8659,289900.0
2014-09-10 09:30:00,40.51,40.89,40.38,40.42,93100.0,31.7874,32.0856,31.6854,31.7168,93100.0
2014-09-10 10:00:00,40.43,40.63,40.33,40.49,177900.0,31.7246,31.8815,31.6461,31.7717,177900.0
2014-09-10 10:30:00,40.49,40.49,40.33,40.41,101800.0,31.7717,31.7717,31.6461,31.7089,101800.0
2014-09-10 11:00:00,40.42,40.62,40.41,40.57,105900.0,31.7168,31.8737,31.7089,31.8345,105900.0
2014-09-10 11:30:00,40.62,40.66,40.51,40.63,60500.0,31.8737,31.9051,31.7874,31.8815,60500.0
2014-09-10 12:00:00,40.63,40.94,40.59,40.79,120900.0,31.8815,32.1248,31.8502,32.0071,120900.0
2014-09-10 12:30:00,40.79,40.91,40.73,40.86,124000.0,32.0071,32.1013,31.96,32.062,124000.0
2014-09-10 13:00:00,40.88,40.93,40.69,40.82,76300.0,32.0777,32.1169,31.9286,32.0306,76300.0
2014-09-10 13:30:00,40.83,40.85,40.65,40.82,75300.0,32.0385,32.0542,31.8972,32.0306,75300.0
2014-09-10 14:00:00,40.82,40.85,40.78,40.8,62000.0,32.0306,32.0542,31.9992,32.0149,62000.0
2014-09-10 14:30:00,40.8,40.88,40.73,40.83,48100.0,32.0149,32.0777,31.96,32.0385,48100.0
2014-09-10 15:00:00,40.83,40.96,40.8,40.92,90000.0,32.0385,32.1405,32.0149,32.1091,90000.0
2014-09-10 15:30:00,40.92,41.07,40.88,40.92,268300.0,32.1091,32.2268,32.0777,32.1091,268300.0
2014-09-11 09:30:00,40.85,41.18,40.64,41.13,100200.0,32.0542,32.3131,31.8894,32.2739,100200.0
2014-09-11 10:00:00,41.15,41.39,41.02,41.18,101100.0,32.2896,32.4779,32.1876,32.3131,101100.0
2014-09-11 10:30:00,41.19,41.41,40.96,41.39,48900.0,32.321,32.4936,32.1405,32.4779,48900.0
2014-09-11 11:00:00,41.39,41.64,41.38,41.47,71900.0,32.4779,32.6741,32.4701,32.5407,71900.0
2014-09-11 11:30:00,41.44,41.66,41.39,41.62,63300.0,32.5171,32.6898,32.4779,32.6584,63300.0
2014-09-11 12:00:00,41.64,41.65,41.52,41.62,34900.0,32.6741,32.6819,32.5799,32.6584,34900.0
2014-09-11 12:30:00,41.62,41.67,41.5,41.62,171900.0,32.6584,32.6976,32.5642,32.6584,171900.0
2014-09-11 13:00:00,41.61,41.75,41.45,41.54,169000.0,32.6505,32.7604,32.525,32.5956,169000.0
2014-09-11 13:30:00,41.54,41.65,41.54,41.59,66100.0,32.5956,32.6819,32.5956,32.6348,66100.0
2014-09-11 14:00:00,41.6,41.67,41.5,41.59,187700.0,32.6427,32.6976,32.5642,32.6348,187700.0
2014-09-11 14:30:00,41.6,41.65,41.57,41.58,66100.0,32.6427,32.6819,32.6191,32.627,66100.0
2014-09-11 15:00:00,41.58,41.62,41.5,41.59,94000.0,32.627,32.6584,32.5642,32.6348,94000.0
2014-09-11 15:30:00,41.59,41.6,41.39,41.5,541000.0,32.6348,32.6427,32.4779,32.5642,541000.0
2014-09-12 09:30:00,41.47,41.56,41.25,41.42,112100.0,32.5407,32.6113,32.368,32.5014,112100.0
2014-09-12 10:00:00,41.41,41.51,41.26,41.5,68500.0,32.4936,32.5721,32.3759,32.5642,68500.0
2014-09-12 10:30:00,41.49,41.51,41.25,41.48,74100.0,32.5564,32.5721,32.368,32.5485,74100.0
2014-09-12 11:00:00,41.48,41.49,41.29,41.3,54100.0,32.5485,32.5564,32.3994,32.4073,54100.0
2014-09-12 11:30:00,41.29,41.47,41.26,41.34,50900.0,32.3994,32.5407,32.3759,32.4387,50900.0
2014-09-12 12:00:00,41.32,41.4,41.28,41.31,32500.0,32.423,32.4857,32.3916,32.4151,32500.0
2014-09-12 12:30:00,41.32,41.34,41.2,41.31,59600.0,32.423,32.4387,32.3288,32.4151,59600.0
2014-09-12 13:00:00,41.32,41.37,41.11,41.18,41000.0,32.423,32.4622,32.2582,32.3131,41000.0
2014-09-12 13:30:00,41.15,41.2,41.07,41.2,38800.0,32.2896,32.3288,32.2268,32.3288,38800.0
2014-09-12 14:00:00,41.2,41.25,41.12,41.12,75700.0,32.3288,32.368,32.266,32.266,75700.0
2014-09-12 14:30:00,41.13,41.13,41.05,41.1,43200.0,32.2739,32.2739,32.2111,32.2503,43200.0
2014-09-12 15:00:00,41.09,41.3,41.08,41.28,88600.0,32.2425,32.4073,32.2347,32.3916,88600.0
2014-09-12 15:30:00,41.29,41.35,41.16,41.32,211300.0,32.3994,32.4465,32.2974,32.423,211300.0
2014-09-15 09:30:00,41.24,41.4,41.07,41.08,65400.0,32.3602,32.4857,32.2268,32.2347,65400.0
2014-09-15 10:00:00,41.06,41.46,41.01,41.43,41800.0,32.219,32.5328,32.1797,32.5093,41800.0
2014-09-15 10:30:00,41.46,41.46,41.23,41.27,35900.0,32.5328,32.5328,32.3524,32.3837,35900.0
2014-09-15 11:00:00,41.25,41.26,41.01,41.04,38900.0,32.368,32.3759,32.1797,32.2033,38900.0
2014-09-15 11:30:00,41.02,41.09,41.0,41.05,49500.0,32.1876,32.2425,32.1719,32.2111,49500.0
2014-09-15 12:00:00,41.06,41.07,41.0,41.01,32700.0,32.219,32.2268,32.1719,32.1797,32700.0
2014-09-15 12:30:00,41.0,41.1,41.0,41.06,25700.0,32.1719,32.2503,32.1719,32.219,25700.0
2014-09-15 13:00:00,41.08,41.14,41.04,41.1,32500.0,32.2347,32.2817,32.2033,32.2503,32500.0
2014-09-15 13:30:00,41.1,41.14,41.0,41.05,51000.0,32.2503,32.2817,32.1719,32.2111,51000.0
2014-09-15 14:00:00,41.05,41.13,41.04,41.13,36200.0,32.2111,32.2739,32.2033,32.2739,36200.0
2014-09-15 14:30:00,41.14,41.21,41.07,41.08,40600.0,32.2817,32.3367,32.2268,32.2347,40600.0
2014-09-15 15:00:00,41.1,41.18,41.1,41.18,37600.0,32.2503,32.3131,32.2503,32.3131,37600.0
2014-09-15 15:30:00,41.18,41.2,41.05,41.09,173200.0,32.3131,32.3288,32.2111,32.2425,173200.0
2014-09-16 09:30:00,40.93,41.88,40.83,41.87,133300.0,32.1169,32.8624,32.0385,32.8545,133300.0
2014-09-16 10:00:00,41.89,41.94,41.68,41.68,63400.0,32.8702,32.9095,32.7055,32.7055,63400.0
2014-09-16 10:30:00,41.69,41.81,41.61,41.76,65800.0,32.7133,32.8075,32.6505,32.7682,65800.0
2014-09-16 11:00:00,41.77,41.93,41.74,41.92,69200.0,32.7761,32.9016,32.7525,32.8938,69200.0
2014-09-16 11:30:00,41.92,42.21,41.91,42.16,83000.0,32.8938,33.1213,32.8859,33.0821,83000.0
2014-09-16 12:00:00,42.17,42.33,42.1,42.31,72900.0,33.09,33.2155,33.035,33.1998,72900.0
2014-09-16 12:30:00,42.31,42.38,42.16,42.17,68000.0,33.1998,33.2547,33.0821,33.09,68000.0
2014-09-16 13:00:00,42.18,42.24,42.13,42.17,43700.0,33.0978,33.1449,33.0586,33.09,43700.0
2014-09-16 13:30:00,42.18,42.24,42.11,42.13,38000.0,33.0978,33.1449,33.0429,33.0586,38000.0
2014-09-16 14:00:00,42.12,42.16,41.97,42.0,93800.0,33.0507,33.0821,32.933,32.9566,93800.0
2014-09-16 14:30:00,42.0,42.01,41.79,41.8,56900.0,32.9566,32.9644,32.7918,32.7996,56900.0
2014-09-16 15:00:00,41.79,41.87,41.69,41.71,95300.0,32.7918,32.8545,32.7133,32.729,95300.0
2014-09-16 15:30:00,41.71,41.81,41.69,41.76,247500.0,32.729,32.8075,32.7133,32.7682,247500.0
2014-09-17 09:30:00,41.67,41.83,41.44,41.81,79600.0,32.6976,32.8232,32.5171,32.8075,79600.0
2014-09-17 10:00:00,41.82,41.97,41.77,41.93,38100.0,32.8153,32.933,32.7761,32.9016,38100.0
2014-09-17 10:30:00,41.98,41.98,41.71,41.72,28200.0,32.9409,32.9409,32.729,32.7368,28200.0
2014-09-17 11:00:00,41.76,41.88,41.64,41.76,42700.0,32.7682,32.8624,32.6741,32.7682,42700.0
2014-09-17 11:30:00,41.77,41.96,41.77,41.86,66800.0,32.7761,32.9252,32.7761,32.8467,66800.0
2014-09-17 12:00:00,41.86,41.98,41.79,41.79,33100.0,32.8467,32.9409,32.7918,32.7918,33100.0
2014-09-17 12:30:00,41.78,41.78,41.55,41.58,59700.0,32.7839,32.7839,32.6034,32.627,59700.0
2014-09-17 13:00:00,41.57,41.59,41.43,41.45,29300.0,32.6191,32.6348,32.5093,32.525,29300.0
2014-09-17 13:30:00,41.44,41.6,41.33,41.6,74900.0,32.5171,32.6427,32.4308,32.6427,74900.0
2014-09-17 14:00:00,41.6,41.67,41.3,41.65,67400.0,32.6427,32.6976,32.4073,32.6819,67400.0
2014-09-17 14:30:00,41.63,41.64,41.3,41.45,40100.0,32.6662,32.6741,32.4073,32.525,40100.0
2014-09-17 15:00:00,41.44,41.56,41.23,41.32,91400.0,32.5171,32.6113,32.3524,32.423,91400.0
2014-09-17 15:30:00,41.32,41.44,41.21,41.32,327200.0,32.423,32.5171,32.3367,32.423,327200.0
2014-09-18 09:30:00,41.36,41.36,41.04,41.08,122100.0,32.4544,32.4544,32.2033,32.2347,122100.0
2014-09-18 10:00:00,41.08,41.42,40.9,40.94,169000.0,32.2347,32.5014,32.0934,32.1248,169000.0
2014-09-18 10:30:00,40.95,41.05,40.91,40.92,154300.0,32.1326,32.2111,32.1013,32.1091,154300.0
2014-09-18 11:00:00,40.92,41.02,40.89,40.9,122000.0,32.1091,32.1876,32.0856,32.0934,122000.0
2014-09-18 11:30:00,40.89,41.01,40.76,40.9,137000.0,32.0856,32.1797,31.9836,32.0934,137000.0
2014-09-18 12:00:00,40.9,40.93,40.85,40.89,57400.0,32.0934,32.1169,32.0542,32.0856,57400.0
2014-09-18 12:30:00,40.88,40.91,40.85,40.9,55400.0,32.0777,32.1013,32.0542,32.0934,55400.0
2014-09-18 13:00:00,40.9,40.95,40.88,40.89,73700.0,32.0934,32.1326,32.0777,32.0856,73700.0
2014-09-18 13:30:00,40.88,41.0,40.86,41.0,60200.0,32.0777,32.1719,32.062,32.1719,60200.0
2014-09-18 14:00:00,41.0,41.01,40.9,40.9,64300.0,32.1719,32.1797,32.0934,32.0934,64300.0
2014-09-18 14:30:00,40.9,40.9,40.7,40.75,122700.0,32.0934,32.0934,31.9365,31.9757,122700.0
2014-09-18 15:00:00,40.74,40.85,40.69,40.82,216300.0,31.9679,32.0542,31.9286,32.0306,216300.0
2014-09-18 15:30:00,40.81,40.82,40.45,40.5,726200.0,32.0228,32.0306,31.7403,31.7795,726200.0
2014-09-19 09:30:00,40.8,40.9,39.94,40.26,346800.0,32.0149,32.0934,31.3401,31.5912,346800.0
2014-09-19 10:00:00,40.28,40.42,40.06,40.09,157000.0,31.6069,31.7168,31.4343,31.4578,157000.0
2014-09-19 10:30:00,40.11,40.15,39.92,39.95,178600.0,31.4735,31.5049,31.3244,31.348,178600.0
2014-09-19 11:00:00,39.96,40.14,39.96,40.06,120700.0,31.3558,31.4971,31.3558,31.4343,120700.0
2014-09-19 11:30:00,40.06,40.06,39.77,39.91,114700.0,31.4343,31.4343,31.2067,31.3166,114700.0
2014-09-19 12:00:00,39.92,40.02,39.83,39.88,132700.0,31.3244,31.4029,31.2538,31.293,132700.0
2014-09-19 12:30:00,39.88,39.88,39.68,39.73,125600.0,31.293,31.293,31.1361,31.1753,125600.0
2014-09-19 13:00:00,39.73,39.88,39.67,39.88,82500.0,31.1753,31.293,31.1283,31.293,82500.0
2014-09-19 13:30:00,39.88,40.01,39.86,39.92,94300.0,31.293,31.395,31.2773,31.3244,94300.0
2014-09-19 14:00:00,39.93,40.02,39.92,40.01,100000.0,31.3323,31.4029,31.3244,31.395,100000.0
2014-09-19 14:30:00,40.02,40.19,39.98,40.12,87300.0,31.4029,31.5363,31.3715,31.4814,87300.0
2014-09-19 15:00:00,40.13,40.14,39.86,40.0,212100.0,31.4892,31.4971,31.2773,31.3872,212100.0
2014-09-19 15:30:00,40.0,40.04,39.85,39.87,590900.0,31.3872,31.4186,31.2695,31.2852,590900.0
2014-09-22 09:30:00,39.66,39.72,39.04,39.25,157000.0,31.1204,31.1675,30.6339,30.7987,157000.0
2014-09-22 10:00:00,39.25,39.32,38.71,38.79,193400.0,30.7987,30.8536,30.375,30.4377,193400.0
2014-09-22 10:30:00,38.8,38.8,38.33,38.56,232500.0,30.4456,30.4456,30.0768,30.2573,232500.0
2014-09-22 11:00:00,38.55,38.62,38.41,38.61,133400.0,30.2494,30.3043,30.1396,30.2965,133400.0
2014-09-22 11:30:00,38.62,38.63,38.41,38.44,109100.0,30.3043,30.3122,30.1396,30.1631,109100.0
2014-09-22 12:00:00,38.44,38.44,38.2,38.24,100200.0,30.1631,30.1631,29.9748,30.0062,100200.0
2014-09-22 12:30:00,38.23,38.38,38.2,38.3,96900.0,29.9983,30.116,29.9748,30.0532,96900.0
2014-09-22 13:00:00,38.3,38.37,38.16,38.22,77200.0,30.0532,30.1082,29.9434,29.9905,77200.0
2014-09-22 13:30:00,38.22,38.24,38.14,38.15,75400.0,29.9905,30.0062,29.9277,29.9355,75400.0
2014-09-22 14:00:00,38.15,38.18,38.03,38.05,191600.0,29.9355,29.9591,29.8414,29.8571,191600.0
2014-09-22 14:30:00,38.05,38.39,38.05,38.32,190600.0,29.8571,30.1239,29.8571,30.0689,190600.0
2014-09-22 15:00:00,38.31,38.37,38.2,38.27,258300.0,30.0611,30.1082,29.9748,30.0297,258300.0
2014-09-22 15:30:00,38.27,38.33,38.01,38.07,520200.0,30.0297,30.0768,29.8257,29.8728,520200.0
2014-09-23 09:30:00,37.84,38.61,37.84,38.3,181000.0,29.6923,30.2965,29.6923,30.0532,181000.0
2014-09-23 10:00:00,38.3,38.54,38.29,38.52,144500.0,30.0532,30.2416,30.0454,30.2259,144500.0
2014-09-23 10:30:00,38.51,38.55,38.33,38.53,78100.0,30.218,30.2494,30.0768,30.2337,78100.0
2014-09-23 11:00:00,38.54,38.61,38.44,38.57,66000.0,30.2416,30.2965,30.1631,30.2651,66000.0
2014-09-23 11:30:00,38.57,38.85,38.56,38.81,93900.0,30.2651,30.4848,30.2573,30.4534,93900.0
2014-09-23 12:00:00,38.81,38.87,38.79,38.8,63300.0,30.4534,30.5005,30.4377,30.4456,63300.0
2014-09-23 12:30:00,38.8,38.84,38.75,38.8,102000.0,30.4456,30.477,30.4063,30.4456,102000.0
2014-09-23 13:00:00,38.8,38.85,38.77,38.82,113300.0,30.4456,30.4848,30.422,30.4613,113300.0
2014-09-23 13:30:00,38.83,38.84,38.49,38.49,83800.0,30.4691,30.477,30.2023,30.2023,83800.0
2014-09-23 14:00:00,38.5,38.51,38.4,38.49,102000.0,30.2102,30.218,30.1317,30.2023,102000.0
2014-09-23 14:30:00,38.48,38.55,38.34,38.42,114300.0,30.1945,30.2494,30.0846,30.1474,114300.0
2014-09-23 15:00:00,38.42,38.52,38.39,38.52,87600.0,30.1474,30.2259,30.1239,30.2259,87600.0
2014-09-23 15:30:00,38.52,38.57,38.36,38.38,253900.0,30.2259,30.2651,30.1003,30.116,253900.0
2014-09-24 09:30:00,37.53,38.07,37.53,37.69,371600.0,29.449,29.8728,29.449,29.5746,371600.0
2014-09-24 10:00:00,37.69,37.75,37.45,37.65,163300.0,29.5746,29.6217,29.3863,29.5432,163300.0
2014-09-24 10:30:00,37.65,37.78,37.57,37.64,180700.0,29.5432,29.6452,29.4804,29.5354,180700.0
2014-09-24 11:00:00,37.65,38.16,37.62,38.13,194000.0,29.5432,29.9434,29.5197,29.9198,194000.0
2014-09-24 11:30:00,38.14,38.3,38.05,38.08,91400.0,29.9277,30.0532,29.8571,29.8806,91400.0
2014-09-24 12:00:00,38.08,38.1,37.74,37.91,145700.0,29.8806,29.8963,29.6138,29.7472,145700.0
2014-09-24 12:30:00,37.89,37.95,37.84,37.92,191300.0,29.7315,29.7786,29.6923,29.7551,191300.0
2014-09-24 13:00:00,37.9,37.97,37.9,37.96,91600.0,29.7394,29.7943,29.7394,29.7864,91600.0
2014-09-24 13:30:00,37.97,38.21,37.95,38.19,85300.0,29.7943,29.9826,29.7786,29.9669,85300.0
2014-09-24 14:00:00,38.19,38.29,38.1,38.25,159500.0,29.9669,30.0454,29.8963,30.014,159500.0
2014-09-24 14:30:00,38.25,38.42,38.22,38.39,116600.0,30.014,30.1474,29.9905,30.1239,116600.0
2014-09-24 15:00:00,38.39,38.48,38.35,38.42,155500.0,30.1239,30.1945,30.0925,30.1474,155500.0
2014-09-24 15:30:00,38.42,38.57,38.41,38.48,240400.0,30.1474,30.2651,30.1396,30.1945,240400.0
2014-09-25 09:30:00,38.33,38.57,38.07,38.18,107600.0,30.0768,30.2651,29.8728,29.9591,107600.0
2014-09-25 10:00:00,38.17,38.17,37.61,37.87,122600.0,29.9512,29.9512,29.5118,29.7158,122600.0
2014-09-25 10:30:00,37.87,37.93,37.6,37.75,180300.0,29.7158,29.7629,29.504,29.6217,180300.0
2014-09-25 11:00:00,37.75,37.8,37.69,37.75,107400.0,29.6217,29.6609,29.5746,29.6217,107400.0
2014-09-25 11:30:00,37.73,37.8,37.59,37.62,86300.0,29.606,29.6609,29.4961,29.5197,86300.0
2014-09-25 12:00:00,37.63,37.75,37.61,37.64,37100.0,29.5275,29.6217,29.5118,29.5354,37100.0
2014-09-25 12:30:00,37.63,37.7,37.62,37.69,57600.0,29.5275,29.5824,29.5197,29.5746,57600.0
2014-09-25 13:00:00,37.67,37.75,37.64,37.75,49200.0,29.5589,29.6217,29.5354,29.6217,49200.0
2014-09-25 13:30:00,37.74,37.76,37.52,37.59,62900.0,29.6138,29.6295,29.4412,29.4961,62900.0
2014-09-25 14:00:00,37.59,37.66,37.57,37.61,51900.0,29.4961,29.551,29.4804,29.5118,51900.0
2014-09-25 14:30:00,37.61,37.62,37.54,37.54,155900.0,29.5118,29.5197,29.4569,29.4569,155900.0
2014-09-25 15:00:00,37.55,37.61,37.52,37.54,119900.0,29.4647,29.5118,29.4412,29.4569,119900.0
2014-09-25 15:30:00,37.54,37.57,37.41,37.41,384700.0,29.4569,29.4804,29.3549,29.3549,384700.0
2014-09-26 09:30:00,37.4,37.44,36.99,37.06,337000.0,29.347,29.3784,29.0253,29.0802,337000.0
2014-09-26 10:00:00,37.06,37.14,36.88,36.98,336400.0,29.0802,29.143,28.939,29.0175,336400.0
2014-09-26 10:30:00,36.99,36.99,36.87,36.91,135900.0,29.0253,29.0253,28.9311,28.9625,135900.0
2014-09-26 11:00:00,36.91,36.99,36.8,36.81,136000.0,28.9625,29.0253,28.8762,28.8841,136000.0
2014-09-26 11:30:00,36.82,36.89,36.73,36.74,130500.0,28.8919,28.9468,28.8213,28.8291,130500.0
2014-09-26 12:00:00,36.73,36.81,36.69,36.73,149300.0,28.8213,28.8841,28.7899,28.8213,149300.0
2014-09-26 12:30:00,36.75,36.76,36.59,36.64,195800.0,28.837,28.8448,28.7114,28.7507,195800.0
2014-09-26 13:00:00,36.64,36.68,36.62,36.63,123700.0,28.7507,28.7821,28.735,28.7428,123700.0
2014-09-26 13:30:00,36.64,36.7,36.63,36.7,87300.0,28.7507,28.7978,28.7428,28.7978,87300.0
2014-09-26 14:00:00,36.71,36.72,36.65,36.65,258200.0,28.8056,28.8134,28.7585,28.7585,258200.0
2014-09-26 14:30:00,36.66,36.8,36.61,36.79,316700.0,28.7664,28.8762,28.7271,28.8684,316700.0
2014-09-26 15:00:00,36.78,36.83,36.7,36.83,167000.0,28.8605,28.8998,28.7978,28.8998,167000.0
2014-09-26 15:30:00,36.83,36.95,36.77,36.9,467400.0,28.8998,28.9939,28.8527,28.9547,467400.0
2014-09-29 09:30:00,36.59,37.14,36.51,37.12,168900.0,28.7114,29.143,28.6487,29.1273,168900.0
2014-09-29 10:00:00,37.12,37.32,36.97,37.27,119600.0,29.1273,29.2843,29.0096,29.245,119600.0
2014-09-29 10:30:00,37.27,37.36,37.13,37.17,88200.0,29.245,29.3156,29.1352,29.1666,88200.0
2014-09-29 11:00:00,37.17,37.28,37.11,37.25,92000.0,29.1666,29.2529,29.1195,29.2293,92000.0
2014-09-29 11:30:00,37.25,37.26,37.12,37.19,59600.0,29.2293,29.2372,29.1273,29.1822,59600.0
2014-09-29 12:00:00,37.2,37.21,37.0,37.05,64700.0,29.1901,29.1979,29.0332,29.0724,64700.0
2014-09-29 12:30:00,37.04,37.07,36.97,36.97,71100.0,29.0645,29.0881,29.0096,29.0096,71100.0
2014-09-29 13:00:00,36.96,37.09,36.9,37.04,84500.0,29.0018,29.1038,28.9547,29.0645,84500.0
2014-09-29 13:30:00,37.04,37.06,36.94,36.95,78400.0,29.0645,29.0802,28.9861,28.9939,78400.0
2014-09-29 14:00:00,36.95,36.97,36.85,36.87,104400.0,28.9939,29.0096,28.9155,28.9311,104400.0
2014-09-29 14:30:00,36.86,36.89,36.8,36.89,99900.0,28.9233,28.9468,28.8762,28.9468,99900.0
2014-09-29 15:00:00,36.89,36.96,36.88,36.91,124100.0,28.9468,29.0018,28.939,28.9625,124100.0
2014-09-29 15:30:00,36.91,36.91,36.78,36.82,296900.0,28.9625,28.9625,28.8605,28.8919,296900.0
2014-09-30 09:30:00,36.67,36.76,35.68,35.92,529300.0,28.7742,28.8448,27.9974,28.1857,529300.0
2014-09-30 10:00:00,35.92,36.21,35.75,35.97,233400.0,28.1857,28.4133,28.0523,28.2249,233400.0
2014-09-30 10:30:00,35.99,36.42,35.98,36.25,141600.0,28.2406,28.578,28.2328,28.4446,141600.0
2014-09-30 11:00:00,36.24,36.65,36.22,36.63,154600.0,28.4368,28.7585,28.4211,28.7428,154600.0
2014-09-30 11:30:00,36.6,36.68,36.46,36.59,125700.0,28.7193,28.7821,28.6094,28.7114,125700.0
2014-09-30 12:00:00,36.58,36.64,36.48,36.55,60200.0,28.7036,28.7507,28.6251,28.6801,60200.0
2014-09-30 12:30:00,36.53,36.66,36.48,36.61,111100.0,28.6644,28.7664,28.6251,28.7271,111100.0
2014-09-30 13:00:00,36.6,36.62,36.55,36.55,62300.0,28.7193,28.735,28.6801,28.6801,62300.0
2014-09-30 13:30:00,36.56,36.6,36.42,36.45,100800.0,28.6879,28.7193,28.578,28.6016,100800.0
2014-09-30 14:00:00,36.46,36.48,36.33,36.4,88900.0,28.6094,28.6251,28.5074,28.5623,88900.0
2014-09-30 14:30:00,36.39,36.52,36.36,36.49,91400.0,28.5545,28.6565,28.531,28.633,91400.0
2014-09-30 15:00:00,36.5,36.5,36.42,36.46,189700.0,28.6408,28.6408,28.578,28.6094,189700.0
2014-09-30 15:30:00,36.46,36.49,36.29,36.33,360700.0,28.6094,28.633,28.476,28.5074,360700.0
2014-10-01 09:30:00,36.17,36.39,35.97,35.97,210600.0,28.3819,28.5545,28.2249,28.2249,210600.0
2014-10-01 10:00:00,35.97,35.98,35.6,35.72,289600.0,28.2249,28.2328,27.9346,28.0288,289600.0
2014-10-01 10:30:00,35.7,35.71,35.35,35.38,203200.0,28.0131,28.0209,27.7384,27.762,203200.0
2014-10-01 11:00:00,35.4,35.74,35.35,35.52,301800.0,27.7777,28.0445,27.7384,27.8718,301800.0
2014-10-01 11:30:00,35.52,35.71,35.52,35.6,130900.0,27.8718,28.0209,27.8718,27.9346,130900.0
2014-10-01 12:00:00,35.6,35.7,35.6,35.66,79700.0,27.9346,28.0131,27.9346,27.9817,79700.0
2014-10-01 12:30:00,35.66,35.66,35.4,35.41,89100.0,27.9817,27.9817,27.7777,27.7855,89100.0
2014-10-01 13:00:00,35.42,35.45,35.11,35.11,163900.0,27.7934,27.8169,27.5501,27.5501,163900.0
2014-10-01 13:30:00,35.13,35.13,34.93,34.95,170100.0,27.5658,27.5658,27.4089,27.4246,170100.0
2014-10-01 14:00:00,34.95,34.98,34.85,34.96,181400.0,27.4246,27.4481,27.3461,27.4324,181400.0
2014-10-01 14:30:00,34.97,35.05,34.85,34.86,117800.0,27.4403,27.503,27.3461,27.3539,117800.0
2014-10-01 15:00:00,34.86,35.05,34.75,35.04,322900.0,27.3539,27.503,27.2676,27.4952,322900.0
2014-10-01 15:30:00,35.04,35.18,34.94,35.14,534000.0,27.4952,27.605,27.4167,27.5737,534000.0
2014-10-02 09:30:00,35.15,35.75,35.05,35.6,145200.0,27.5815,28.0523,27.503,27.9346,145200.0
2014-10-02 10:00:00,35.6,35.6,35.03,35.16,195300.0,27.9346,27.9346,27.4873,27.5893,195300.0
2014-10-02 10:30:00,35.16,35.17,34.68,34.74,213400.0,27.5893,27.5972,27.2127,27.2598,213400.0
2014-10-02 11:00:00,34.74,34.92,34.71,34.73,87000.0,27.2598,27.401,27.2362,27.2519,87000.0
2014-10-02 11:30:00,34.76,34.76,34.53,34.61,92100.0,27.2755,27.2755,27.095,27.1578,92100.0
2014-10-02 12:00:00,34.62,34.76,34.57,34.68,95600.0,27.1656,27.2755,27.1264,27.2127,95600.0
2014-10-02 12:30:00,34.7,35.07,34.7,35.05,82400.0,27.2284,27.5187,27.2284,27.503,82400.0
2014-10-02 13:00:00,35.05,35.22,35.02,35.22,128000.0,27.503,27.6364,27.4795,27.6364,128000.0
2014-10-02 13:30:00,35.22,35.31,35.11,35.18,128800.0,27.6364,27.707,27.5501,27.605,128800.0
2014-10-02 14:00:00,35.18,35.3,35.14,35.25,134200.0,27.605,27.6992,27.5737,27.66,134200.0
2014-10-02 14:30:00,35.26,35.43,35.15,35.37,82900.0,27.6678,27.8012,27.5815,27.7541,82900.0
2014-10-02 15:00:00,35.37,35.38,35.14,35.14,116500.0,27.7541,27.762,27.5737,27.5737,116500.0
2014-10-02 15:30:00,35.14,35.2,35.09,35.14,267500.0,27.5737,27.6207,27.5344,27.5737,267500.0
2014-10-03 09:30:00,35.66,35.95,35.22,35.92,262700.0,27.9817,28.2092,27.6364,28.1857,262700.0
2014-10-03 10:00:00,35.93,36.16,35.84,35.92,245300.0,28.1935,28.374,28.1229,28.1857,245300.0
2014-10-03 10:30:00,35.91,36.08,35.74,36.08,122700.0,28.1779,28.3113,28.0445,28.3113,122700.0
2014-10-03 11:00:00,36.05,36.24,36.01,36.14,140700.0,28.2877,28.4368,28.2563,28.3583,140700.0
2014-10-03 11:30:00,36.14,36.2,36.09,36.17,100900.0,28.3583,28.4054,28.3191,28.3819,100900.0
2014-10-03 12:00:00,36.16,36.23,36.11,36.16,98500.0,28.374,28.429,28.3348,28.374,98500.0
2014-10-03 12:30:00,36.16,36.27,36.12,36.12,61800.0,28.374,28.4603,28.3426,28.3426,61800.0
2014-10-03 13:00:00,36.12,36.13,35.9,36.01,91300.0,28.3426,28.3505,28.17,28.2563,91300.0
2014-10-03 13:30:00,36.0,36.03,35.86,36.0,95600.0,28.2485,28.272,28.1386,28.2485,95600.0
2014-10-03 14:00:00,35.99,36.08,35.92,36.03,83700.0,28.2406,28.3113,28.1857,28.272,83700.0
2014-10-03 14:30:00,36.04,36.04,35.9,35.94,180500.0,28.2799,28.2799,28.17,28.2014,180500.0
2014-10-03 15:00:00,35.93,36.03,35.89,35.95,159700.0,28.1935,28.272,28.1622,28.2092,159700.0
2014-10-03 15:30:00,35.95,35.97,35.82,35.87,280100.0,28.2092,28.2249,28.1072,28.1465,280100.0
2014-10-06 09:30:00,35.68,35.84,35.19,35.21,284000.0,27.9974,28.1229,27.6129,27.6286,284000.0
2014-10-06 10:00:00,35.19,35.33,35.04,35.12,249400.0,27.6129,27.7227,27.4952,27.558,249400.0
2014-10-06 10:30:00,35.13,35.36,35.04,35.14,98400.0,27.5658,27.7463,27.4952,27.5737,98400.0
2014-10-06 11:00:00,35.14,35.21,34.9,34.95,152900.0,27.5737,27.6286,27.3853,27.4246,152900.0
2014-10-06 11:30:00,34.95,35.05,34.62,34.91,154900.0,27.4246,27.503,27.1656,27.3932,154900.0
2014-10-06 12:00:00,34.91,35.06,34.88,34.9,111900.0,27.3932,27.5109,27.3696,27.3853,111900.0
2014-10-06 12:30:00,34.91,34.95,34.77,34.91,78700.0,27.3932,27.4246,27.2833,27.3932,78700.0
2014-10-06 13:00:00,34.9,35.17,34.88,35.12,84700.0,27.3853,27.5972,27.3696,27.558,84700.0
2014-10-06 13:30:00,35.12,35.14,34.99,34.99,70900.0,27.558,27.5737,27.4559,27.4559,70900.0
2014-10-06 14:00:00,34.99,35.06,34.9,34.99,86200.0,27.4559,27.5109,27.3853,27.4559,86200.0
2014-10-06 14:30:00,35.0,35.05,34.98,34.98,76400.0,27.4638,27.503,27.4481,27.4481,76400.0
2014-10-06 15:00:00,34.97,34.97,34.76,34.9,176900.0,27.4403,27.4403,27.2755,27.3853,176900.0
2014-10-06 15:30:00,34.89,34.89,34.62,34.63,289700.0,27.3775,27.3775,27.1656,27.1735,289700.0
2014-10-07 09:30:00,34.52,34.64,34.11,34.64,189700.0,27.0872,27.1813,26.7654,27.1813,189700.0
2014-10-07 10:00:00,34.67,34.81,34.54,34.6,109000.0,27.2049,27.3147,27.1028,27.1499,109000.0
2014-10-07 10:30:00,34.61,34.8,34.56,34.59,106100.0,27.1578,27.3069,27.1185,27.1421,106100.0
2014-10-07 11:00:00,34.58,34.64,34.48,34.55,65100.0,27.1342,27.1813,27.0558,27.1107,65100.0
2014-10-07 11:30:00,34.54,34.59,34.44,34.55,62600.0,27.1028,27.1421,27.0244,27.1107,62600.0
2014-10-07 12:00:00,34.54,34.78,34.54,34.78,39800.0,27.1028,27.2912,27.1028,27.2912,39800.0
2014-10-07 12:30:00,34.79,34.8,34.53,34.57,54500.0,27.299,27.3069,27.095,27.1264,54500.0
2014-10-07 13:00:00,34.56,34.7,34.49,34.67,42600.0,27.1185,27.2284,27.0636,27.2049,42600.0
2014-10-07 13:30:00,34.67,34.67,34.47,34.51,52500.0,27.2049,27.2049,27.0479,27.0793,52500.0
2014-10-07 14:00:00,34.51,34.54,34.33,34.35,67200.0,27.0793,27.1028,26.9381,26.9538,67200.0
2014-10-07 14:30:00,34.36,34.43,34.29,34.29,100700.0,26.9616,27.0165,26.9067,26.9067,100700.0
2014-10-07 15:00:00,34.28,34.32,34.12,34.26,122800.0,26.8988,26.9302,26.7733,26.8831,122800.0
2014-10-07 15:30:00,34.26,34.34,34.2,34.22,409200.0,26.8831,26.9459,26.8361,26.8517,409200.0
2014-10-08 09:30:00,34.11,34.63,34.11,34.25,83400.0,26.7654,27.1735,26.7654,26.8753,83400.0
2014-10-08 10:00:00,34.28,34.56,34.14,34.51,99500.0,26.8988,27.1185,26.789,27.0793,99500.0
2014-10-08 10:30:00,34.56,34.6,34.0,34.0,94500.0,27.1185,27.1499,26.6791,26.6791,94500.0
2014-10-08 11:00:00,33.99,34.32,33.84,34.32,83900.0,26.6713,26.9302,26.5536,26.9302,83900.0
2014-10-08 11:30:00,34.31,34.43,34.15,34.41,135300.0,26.9224,27.0165,26.7968,27.0008,135300.0
2014-10-08 12:00:00,34.44,34.45,34.27,34.27,65700.0,27.0244,27.0322,26.891,26.891,65700.0
2014-10-08 12:30:00,34.26,34.36,34.24,34.26,59100.0,26.8831,26.9616,26.8674,26.8831,59100.0
2014-10-08 13:00:00,34.26,34.51,34.26,34.47,94300.0,26.8831,27.0793,26.8831,27.0479,94300.0
2014-10-08 13:30:00,34.49,34.52,34.27,34.5,90800.0,27.0636,27.0872,26.891,27.0715,90800.0
2014-10-08 14:00:00,34.51,34.88,34.51,34.84,170100.0,27.0793,27.3696,27.0793,27.3382,170100.0
2014-10-08 14:30:00,34.85,35.02,34.83,34.95,125400.0,27.3461,27.4795,27.3304,27.4246,125400.0
2014-10-08 15:00:00,34.94,35.14,34.94,35.07,164500.0,27.4167,27.5737,27.4167,27.5187,164500.0
2014-10-08 15:30:00,35.07,35.3,35.02,35.2,566200.0,27.5187,27.6992,27.4795,27.6207,566200.0
2014-10-09 09:30:00,34.9,35.36,34.9,35.18,209800.0,27.3853,27.7463,27.3853,27.605,209800.0
2014-10-09 10:00:00,35.18,35.26,34.53,34.67,214600.0,27.605,27.6678,27.095,27.2049,214600.0
2014-10-09 10:30:00,34.67,34.69,34.46,34.58,122100.0,27.2049,27.2205,27.0401,27.1342,122100.0
2014-10-09 11:00:00,34.58,34.85,34.47,34.54,131100.0,27.1342,27.3461,27.0479,27.1028,131100.0
2014-10-09 11:30:00,34.54,34.54,34.09,34.33,229500.0,27.1028,27.1028,26.7497,26.9381,229500.0
2014-10-09 12:00:00,34.31,34.41,34.07,34.07,110500.0,26.9224,27.0008,26.734,26.734,110500.0
2014-10-09 12:30:00,34.06,34.36,33.93,34.3,133200.0,26.7262,26.9616,26.6242,26.9145,133200.0
2014-10-09 13:00:00,34.32,34.36,34.05,34.27,71000.0,26.9302,26.9616,26.7184,26.891,71000.0
2014-10-09 13:30:00,34.25,34.59,34.25,34.35,107800.0,26.8753,27.1421,26.8753,26.9538,107800.0
2014-10-09 14:00:00,34.34,34.34,34.03,34.05,80400.0,26.9459,26.9459,26.7027,26.7184,80400.0
2014-10-09 14:30:00,34.02,34.15,33.95,33.99,118300.0,26.6948,26.7968,26.6399,26.6713,118300.0
2014-10-09 15:00:00,33.98,34.03,33.85,33.97,127200.0,26.6634,26.7027,26.5614,26.6556,127200.0
2014-10-09 15:30:00,33.98,34.12,33.81,33.85,379600.0,26.6634,26.7733,26.53,26.5614,379600.0
2014-10-10 09:30:00,33.9,33.9,33.18,33.54,215700.0,26.6006,26.6006,26.0357,26.3182,215700.0
2014-10-10 10:00:00,33.53,33.59,33.25,33.3,112800.0,26.3103,26.3574,26.0906,26.1298,112800.0
2014-10-10 10:30:00,33.29,33.76,33.15,33.57,183500.0,26.122,26.4908,26.0121,26.3417,183500.0
2014-10-10 11:00:00,33.61,33.81,33.34,33.44,72400.0,26.3731,26.53,26.1612,26.2397,72400.0
2014-10-10 11:30:00,33.44,33.68,33.43,33.65,63000.0,26.2397,26.428,26.2318,26.4045,63000.0
2014-10-10 12:00:00,33.65,33.94,33.64,33.84,77300.0,26.4045,26.632,26.3966,26.5536,77300.0
2014-10-10 12:30:00,33.84,34.02,33.82,33.86,73200.0,26.5536,26.6948,26.5379,26.5693,73200.0
2014-10-10 13:00:00,33.85,33.99,33.57,33.71,267300.0,26.5614,26.6713,26.3417,26.4516,267300.0
2014-10-10 13:30:00,33.72,33.9,33.68,33.71,92100.0,26.4594,26.6006,26.428,26.4516,92100.0
2014-10-10 14:00:00,33.72,33.76,33.5,33.5,131500.0,26.4594,26.4908,26.2868,26.2868,131500.0
2014-10-10 14:30:00,33.5,33.61,33.46,33.55,191600.0,26.2868,26.3731,26.2554,26.326,191600.0
2014-10-10 15:00:00,33.56,33.57,33.32,33.43,215600.0,26.3339,26.3417,26.1455,26.2318,215600.0
2014-10-10 15:30:00,33.44,33.45,33.3,33.33,439100.0,26.2397,26.2475,26.1298,26.1534,439100.0
2014-10-13 09:30:00,33.41,33.75,33.16,33.34,211200.0,26.2162,26.4829,26.02,26.1612,211200.0
2014-10-13 10:00:00,33.38,33.64,33.15,33.15,185700.0,26.1926,26.3966,26.0121,26.0121,185700.0
2014-10-13 10:30:00,33.15,33.48,33.14,33.43,112800.0,26.0121,26.2711,26.0043,26.2318,112800.0
2014-10-13 11:00:00,33.44,33.69,33.42,33.48,193700.0,26.2397,26.4359,26.224,26.2711,193700.0
2014-10-13 11:30:00,33.49,33.87,33.43,33.79,114700.0,26.2789,26.5771,26.2318,26.5143,114700.0
2014-10-13 12:00:00,33.79,33.94,33.67,33.93,81900.0,26.5143,26.632,26.4202,26.6242,81900.0
2014-10-13 12:30:00,33.95,34.14,33.85,34.08,158400.0,26.6399,26.789,26.5614,26.7419,158400.0
2014-10-13 13:00:00,34.08,34.2,34.01,34.1,126100.0,26.7419,26.8361,26.687,26.7576,126100.0
2014-10-13 13:30:00,34.09,34.16,33.99,34.07,129800.0,26.7497,26.8047,26.6713,26.734,129800.0
2014-10-13 14:00:00,34.06,34.08,33.89,33.93,115200.0,26.7262,26.7419,26.5928,26.6242,115200.0
2014-10-13 14:30:00,33.92,34.0,33.81,33.86,187500.0,26.6163,26.6791,26.53,26.5693,187500.0
2014-10-13 15:00:00,33.86,33.88,33.63,33.76,236100.0,26.5693,26.585,26.3888,26.4908,236100.0
2014-10-13 15:30:00,33.75,33.76,33.48,33.49,369700.0,26.4829,26.4908,26.2711,26.2789,369700.0
2014-10-14 09:30:00,33.91,34.36,33.73,33.83,147000.0,26.6085,26.9616,26.4673,26.5457,147000.0
2014-10-14 10:00:00,33.81,34.26,33.78,34.22,167800.0,26.53,26.8831,26.5065,26.8517,167800.0
2014-10-14 10:30:00,34.23,34.59,34.16,34.18,256100.0,26.8596,27.1421,26.8047,26.8204,256100.0
2014-10-14 11:00:00,34.18,34.34,34.06,34.14,150700.0,26.8204,26.9459,26.7262,26.789,150700.0
2014-10-14 11:30:00,34.14,34.48,34.1,34.44,152900.0,26.789,27.0558,26.7576,27.0244,152900.0
2014-10-14 12:00:00,34.44,34.82,34.44,34.59,145200.0,27.0244,27.3226,27.0244,27.1421,145200.0
2014-10-14 12:30:00,34.59,34.73,34.45,34.71,128800.0,27.1421,27.2519,27.0322,27.2362,128800.0
2014-10-14 13:00:00,34.72,34.91,34.61,34.62,130800.0,27.2441,27.3932,27.1578,27.1656,130800.0
2014-10-14 13:30:00,34.62,34.69,34.46,34.52,85700.0,27.1656,27.2205,27.0401,27.0872,85700.0
2014-10-14 14:00:00,34.51,34.62,34.3,34.34,91000.0,27.0793,27.1656,26.9145,26.9459,91000.0
2014-10-14 14:30:00,34.35,34.52,34.33,34.39,107800.0,26.9538,27.0872,26.9381,26.9851,107800.0
2014-10-14 15:00:00,34.4,34.47,34.15,34.3,138800.0,26.993,27.0479,26.7968,26.9145,138800.0
2014-10-14 15:30:00,34.3,34.56,34.26,34.47,324400.0,26.9145,27.1185,26.8831,27.0479,324400.0
2014-10-15 09:30:00,33.74,34.32,33.14,34.29,254300.0,26.4751,26.9302,26.0043,26.9067,254300.0
2014-10-15 10:00:00,34.26,34.65,34.19,34.49,187600.0,26.8831,27.1892,26.8282,27.0636,187600.0
2014-10-15 10:30:00,34.52,34.59,34.08,34.4,273200.0,27.0872,27.1421,26.7419,26.993,273200.0
2014-10-15 11:00:00,34.39,34.52,34.19,34.28,190100.0,26.9851,27.0872,26.8282,26.8988,190100.0
2014-10-15 11:30:00,34.27,34.41,34.02,34.22,102900.0,26.891,27.0008,26.6948,26.8517,102900.0
2014-10-15 12:00:00,34.25,34.25,34.0,34.0,60600.0,26.8753,26.8753,26.6791,26.6791,60600.0
2014-10-15 12:30:00,34.02,34.07,33.71,33.79,83200.0,26.6948,26.734,26.4516,26.5143,83200.0
2014-10-15 13:00:00,33.77,34.06,33.71,33.85,86800.0,26.4986,26.7262,26.4516,26.5614,86800.0
2014-10-15 13:30:00,33.86,34.23,33.82,34.03,120100.0,26.5693,26.8596,26.5379,26.7027,120100.0
2014-10-15 14:00:00,34.02,34.28,33.92,34.11,95000.0,26.6948,26.8988,26.6163,26.7654,95000.0
2014-10-15 14:30:00,34.09,34.44,34.08,34.4,139200.0,26.7497,27.0244,26.7419,26.993,139200.0
2014-10-15 15:00:00,34.38,34.79,34.37,34.79,192600.0,26.9773,27.299,26.9694,27.299,192600.0
2014-10-15 15:30:00,34.81,34.96,34.55,34.57,337300.0,27.3147,27.4324,27.1107,27.1264,337300.0
2014-10-16 09:30:00,34.0,34.49,33.88,34.03,137100.0,26.6791,27.0636,26.585,26.7027,137100.0
2014-10-16 10:00:00,34.02,34.17,33.67,34.09,215900.0,26.6948,26.8125,26.4202,26.7497,215900.0
2014-10-16 10:30:00,34.13,34.59,34.04,34.35,127900.0,26.7811,27.1421,26.7105,26.9538,127900.0
2014-10-16 11:00:00,34.3,34.72,34.05,34.65,70400.0,26.9145,27.2441,26.7184,27.1892,70400.0
2014-10-16 11:30:00,34.66,34.75,34.06,34.13,99100.0,27.197,27.2676,26.7262,26.7811,99100.0
2014-10-16 12:00:00,34.1,34.41,34.02,34.36,53300.0,26.7576,27.0008,26.6948,26.9616,53300.0
2014-10-16 12:30:00,34.39,34.59,34.23,34.55,79400.0,26.9851,27.1421,26.8596,27.1107,79400.0
2014-10-16 13:00:00,34.58,34.88,34.55,34.84,76200.0,27.1342,27.3696,27.1107,27.3382,76200.0
2014-10-16 13:30:00,34.82,35.23,34.79,34.93,138200.0,27.3226,27.6443,27.299,27.4089,138200.0
2014-10-16 14:00:00,34.94,35.03,34.78,34.88,75900.0,27.4167,27.4873,27.2912,27.3696,75900.0
2014-10-16 14:30:00,34.88,34.98,34.63,34.68,95600.0,27.3696,27.4481,27.1735,27.2127,95600.0
2014-10-16 15:00:00,34.67,34.86,34.54,34.81,111600.0,27.2049,27.3539,27.1028,27.3147,111600.0
2014-10-16 15:30:00,34.82,34.96,34.71,34.8,250900.0,27.3226,27.4324,27.2362,27.3069,250900.0
2014-10-17 09:30:00,34.89,34.89,33.16,33.6,420000.0,27.3775,27.3775,26.02,26.3652,420000.0
2014-10-17 10:00:00,33.58,34.08,33.48,33.85,167300.0,26.3496,26.7419,26.2711,26.5614,167300.0
2014-10-17 10:30:00,33.85,34.02,33.65,33.74,218900.0,26.5614,26.6948,26.4045,26.4751,218900.0
2014-10-17 11:00:00,33.72,33.85,33.59,33.75,141800.0,26.4594,26.5614,26.3574,26.4829,141800.0
2014-10-17 11:30:00,33.76,33.77,33.48,33.49,143300.0,26.4908,26.4986,26.2711,26.2789,143300.0
2014-10-17 12:00:00,33.49,33.63,33.45,33.48,75100.0,26.2789,26.3888,26.2475,26.2711,75100.0
2014-10-17 12:30:00,33.49,33.58,32.72,32.9,376000.0,26.2789,26.3496,25.6747,25.816,376000.0
2014-10-17 13:00:00,32.91,33.3,32.8,32.81,221500.0,25.8238,26.1298,25.7375,25.7453,221500.0
2014-10-17 13:30:00,32.8,32.84,32.54,32.83,256000.0,25.7375,25.7689,25.5335,25.761,256000.0
2014-10-17 14:00:00,32.82,32.9,32.44,32.47,259400.0,25.7532,25.816,25.455,25.4786,259400.0
2014-10-17 14:30:00,32.47,32.65,32.38,32.58,236000.0,25.4786,25.6198,25.4079,25.5649,236000.0
2014-10-17 15:00:00,32.59,32.68,32.51,32.63,241000.0,25.5727,25.6433,25.5099,25.6041,241000.0
2014-10-17 15:30:00,32.64,32.76,32.55,32.58,650500.0,25.612,25.7061,25.5413,25.5649,650500.0
2014-10-20 09:30:00,32.55,33.44,32.53,33.2,208500.0,25.5413,26.2397,25.5256,26.0514,208500.0
2014-10-20 10:00:00,33.21,33.25,32.77,32.91,188600.0,26.0592,26.0906,25.714,25.8238,188600.0
2014-10-20 10:30:00,32.92,33.11,32.81,33.03,215200.0,25.8317,25.9808,25.7453,25.918,215200.0
2014-10-20 11:00:00,33.01,33.09,32.95,33.03,137200.0,25.9023,25.9651,25.8552,25.918,137200.0
2014-10-20 11:30:00,33.03,33.2,32.94,32.94,95800.0,25.918,26.0514,25.8474,25.8474,95800.0
2014-10-20 12:00:00,32.94,33.14,32.93,33.12,176700.0,25.8474,26.0043,25.8395,25.9886,176700.0
2014-10-20 12:30:00,33.1,33.12,33.01,33.03,65100.0,25.9729,25.9886,25.9023,25.918,65100.0
2014-10-20 13:00:00,33.02,33.12,33.02,33.08,62500.0,25.9101,25.9886,25.9101,25.9572,62500.0
2014-10-20 13:30:00,33.09,33.1,32.98,33.01,48500.0,25.9651,25.9729,25.8787,25.9023,48500.0
2014-10-20 14:00:00,33.01,33.21,33.01,33.18,276600.0,25.9023,26.0592,25.9023,26.0357,276600.0
2014-10-20 14:30:00,33.18,33.18,33.09,33.12,111900.0,26.0357,26.0357,25.9651,25.9886,111900.0
2014-10-20 15:00:00,33.13,33.17,33.11,33.15,148200.0,25.9964,26.0278,25.9808,26.0121,148200.0
2014-10-20 15:30:00,33.14,33.26,33.09,33.2,398400.0,26.0043,26.0985,25.9651,26.0514,398400.0
2014-10-21 09:30:00,33.35,33.91,33.22,33.53,84900.0,26.1691,26.6085,26.0671,26.3103,84900.0
2014-10-21 10:00:00,33.54,33.89,33.44,33.67,113600.0,26.3182,26.5928,26.2397,26.4202,113600.0
2014-10-21 10:30:00,33.69,33.83,33.44,33.75,157900.0,26.4359,26.5457,26.2397,26.4829,157900.0
2014-10-21 11:00:00,33.74,33.89,33.64,33.88,108400.0,26.4751,26.5928,26.3966,26.585,108400.0
2014-10-21 11:30:00,33.87,33.94,33.77,33.82,76500.0,26.5771,26.632,26.4986,26.5379,76500.0
2014-10-21 12:00:00,33.82,33.9,33.75,33.9,68800.0,26.5379,26.6006,26.4829,26.6006,68800.0
2014-10-21 12:30:00,33.89,33.91,33.65,33.69,74600.0,26.5928,26.6085,26.4045,26.4359,74600.0
2014-10-21 13:00:00,33.69,33.73,33.63,33.67,124400.0,26.4359,26.4673,26.3888,26.4202,124400.0
2014-10-21 13:30:00,33.67,33.76,33.66,33.68,79800.0,26.4202,26.4908,26.4123,26.428,79800.0
2014-10-21 14:00:00,33.68,33.79,33.67,33.78,70000.0,26.428,26.5143,26.4202,26.5065,70000.0
2014-10-21 14:30:00,33.78,33.8,33.63,33.64,123300.0,26.5065,26.5222,26.3888,26.3966,123300.0
2014-10-21 15:00:00,33.64,33.79,33.62,33.69,183500.0,26.3966,26.5143,26.3809,26.4359,183500.0
2014-10-21 15:30:00,33.69,33.69,33.51,33.52,452000.0,26.4359,26.4359,26.2946,26.3025,452000.0
2014-10-22 09:30:00,33.57,33.72,33.01,33.14,274800.0,26.3417,26.4594,25.9023,26.0043,274800.0
2014-10-22 10:00:00,33.14,33.62,33.06,33.57,182500.0,26.0043,26.3809,25.9415,26.3417,182500.0
2014-10-22 10:30:00,33.59,33.63,33.37,33.48,171000.0,26.3574,26.3888,26.1848,26.2711,171000.0
2014-10-22 11:00:00,33.49,33.54,33.39,33.44,126600.0,26.2789,26.3182,26.2005,26.2397,126600.0
2014-10-22 11:30:00,33.43,33.48,33.31,33.32,65600.0,26.2318,26.2711,26.1377,26.1455,65600.0
2014-10-22 12:00:00,33.31,33.32,33.12,33.23,93000.0,26.1377,26.1455,25.9886,26.0749,93000.0
2014-10-22 12:30:00,33.22,33.22,32.96,33.02,117000.0,26.0671,26.0671,25.863,25.9101,117000.0
2014-10-22 13:00:00,33.03,33.36,33.03,33.15,73000.0,25.918,26.1769,25.918,26.0121,73000.0
2014-10-22 13:30:00,33.17,33.26,33.09,33.19,48900.0,26.0278,26.0985,25.9651,26.0435,48900.0
2014-10-22 14:00:00,33.2,33.28,33.13,33.13,70800.0,26.0514,26.1141,25.9964,25.9964,70800.0
2014-10-22 14:30:00,33.14,33.16,33.0,33.16,114100.0,26.0043,26.02,25.8944,26.02,114100.0
2014-10-22 15:00:00,33.16,33.19,33.04,33.04,74900.0,26.02,26.0435,25.9258,25.9258,74900.0
2014-10-22 15:30:00,33.04,33.05,32.77,32.78,305000.0,25.9258,25.9337,25.714,25.7218,305000.0
2014-10-23 09:30:00,33.03,33.25,32.89,33.0,287400.0,25.918,26.0906,25.8081,25.8944,287400.0
2014-10-23 10:00:00,33.03,33.43,33.02,33.34,232600.0,25.918,26.2318,25.9101,26.1612,232600.0
2014-10-23 10:30:00,33.35,33.4,33.31,33.37,234200.0,26.1691,26.2083,26.1377,26.1848,234200.0
2014-10-23 11:00:00,33.37,33.47,33.36,33.4,143900.0,26.1848,26.2632,26.1769,26.2083,143900.0
2014-10-23 11:30:00,33.4,33.46,33.34,33.38,125700.0,26.2083,26.2554,26.1612,26.1926,125700.0
2014-10-23 12:00:00,33.38,33.41,33.34,33.41,107400.0,26.1926,26.2162,26.1612,26.2162,107400.0
2014-10-23 12:30:00,33.41,33.56,33.39,33.52,69700.0,26.2162,26.3339,26.2005,26.3025,69700.0
2014-10-23 13:00:00,33.51,33.6,33.51,33.57,112400.0,26.2946,26.3652,26.2946,26.3417,112400.0
2014-10-23 13:30:00,33.56,33.68,33.55,33.66,100400.0,26.3339,26.428,26.326,26.4123,100400.0
2014-10-23 14:00:00,33.67,33.89,33.65,33.86,105500.0,26.4202,26.5928,26.4045,26.5693,105500.0
2014-10-23 14:30:00,33.85,33.93,33.79,33.8,113000.0,26.5614,26.6242,26.5143,26.5222,113000.0
2014-10-23 15:00:00,33.82,33.82,33.58,33.61,299700.0,26.5379,26.5379,26.3496,26.3731,299700.0
2014-10-23 15:30:00,33.6,33.72,33.52,33.6,291700.0,26.3652,26.4594,26.3025,26.3652,291700.0
2014-10-24 09:30:00,32.06,32.35,31.01,31.23,792800.0,25.1568,25.3844,24.3329,24.5056,792800.0
2014-10-24 10:00:00,31.22,31.62,31.09,31.43,664100.0,24.4977,24.8116,24.3957,24.6625,664100.0
2014-10-24 10:30:00,31.44,31.69,31.42,31.68,286300.0,24.6703,24.8665,24.6546,24.8587,286300.0
2014-10-24 11:00:00,31.68,31.69,31.39,31.52,166300.0,24.8587,24.8665,24.6311,24.7331,166300.0
2014-10-24 11:30:00,31.52,31.74,31.44,31.51,110300.0,24.7331,24.9057,24.6703,24.7253,110300.0
2014-10-24 12:00:00,31.52,31.64,31.46,31.64,163500.0,24.7331,24.8273,24.686,24.8273,163500.0
2014-10-24 12:30:00,31.63,31.83,31.63,31.71,133000.0,24.8194,24.9764,24.8194,24.8822,133000.0
2014-10-24 13:00:00,31.72,31.75,31.6,31.65,99900.0,24.89,24.9136,24.7959,24.8351,99900.0
2014-10-24 13:30:00,31.65,31.71,31.55,31.67,84100.0,24.8351,24.8822,24.7567,24.8508,84100.0
2014-10-24 14:00:00,31.67,31.75,31.5,31.55,152900.0,24.8508,24.9136,24.7174,24.7567,152900.0
2014-10-24 14:30:00,31.55,31.74,31.55,31.7,174800.0,24.7567,24.9057,24.7567,24.8744,174800.0
2014-10-24 15:00:00,31.7,31.72,31.59,31.7,200000.0,24.8744,24.89,24.788,24.8744,200000.0
2014-10-24 15:30:00,31.7,31.8,31.65,31.69,559600.0,24.8744,24.9528,24.8351,24.8665,559600.0
2014-10-27 09:30:00,31.5,31.71,31.22,31.7,161600.0,24.7174,24.8822,24.4977,24.8744,161600.0
2014-10-27 10:00:00,31.69,32.0,31.6,31.9,175300.0,24.8665,25.1098,24.7959,25.0313,175300.0
2014-10-27 10:30:00,31.88,31.88,31.61,31.87,98300.0,25.0156,25.0156,24.8037,25.0077,98300.0
2014-10-27 11:00:00,31.87,32.11,31.79,31.91,121900.0,25.0077,25.1961,24.945,25.0391,121900.0
2014-10-27 11:30:00,31.92,31.94,31.82,31.91,68600.0,25.047,25.0627,24.9685,25.0391,68600.0
2014-10-27 12:00:00,31.9,32.14,31.89,32.11,61700.0,25.0313,25.2196,25.0234,25.1961,61700.0
2014-10-27 12:30:00,32.11,32.25,32.08,32.19,93000.0,25.1961,25.3059,25.1725,25.2588,93000.0
2014-10-27 13:00:00,32.19,32.24,31.97,32.03,115700.0,25.2588,25.2981,25.0862,25.1333,115700.0
2014-10-27 13:30:00,32.04,32.11,31.96,32.07,64900.0,25.1411,25.1961,25.0784,25.1647,64900.0
2014-10-27 14:00:00,32.08,32.16,32.06,32.13,43200.0,25.1725,25.2353,25.1568,25.2118,43200.0
2014-10-27 14:30:00,32.12,32.14,32.01,32.04,82700.0,25.2039,25.2196,25.1176,25.1411,82700.0
2014-10-27 15:00:00,32.04,32.17,32.04,32.12,94900.0,25.1411,25.2432,25.1411,25.2039,94900.0
2014-10-27 15:30:00,32.13,32.27,32.12,32.26,345200.0,25.2118,25.3216,25.2039,25.3138,345200.0
2014-10-28 09:30:00,32.14,32.25,31.65,31.65,158200.0,25.2196,25.3059,24.8351,24.8351,158200.0
2014-10-28 10:00:00,31.65,32.09,31.65,32.09,179500.0,24.8351,25.1804,24.8351,25.1804,179500.0
2014-10-28 10:30:00,32.11,32.56,32.09,32.52,202100.0,25.1961,25.5492,25.1804,25.5178,202100.0
2014-10-28 11:00:00,32.52,32.52,32.32,32.35,121100.0,25.5178,25.5178,25.3609,25.3844,121100.0
2014-10-28 11:30:00,32.34,32.41,32.26,32.28,95000.0,25.3765,25.4315,25.3138,25.3295,95000.0
2014-10-28 12:00:00,32.28,32.43,32.26,32.34,52100.0,25.3295,25.4472,25.3138,25.3765,52100.0
2014-10-28 12:30:00,32.32,32.38,32.26,32.38,46200.0,25.3609,25.4079,25.3138,25.4079,46200.0
2014-10-28 13:00:00,32.38,32.61,32.37,32.57,42900.0,25.4079,25.5884,25.4001,25.557,42900.0
2014-10-28 13:30:00,32.58,32.72,32.55,32.69,64900.0,25.5649,25.6747,25.5413,25.6512,64900.0
2014-10-28 14:00:00,32.68,32.73,32.65,32.67,87900.0,25.6433,25.6826,25.6198,25.6355,87900.0
2014-10-28 14:30:00,32.67,32.72,32.62,32.7,120700.0,25.6355,25.6747,25.5963,25.659,120700.0
2014-10-28 15:00:00,32.69,32.91,32.69,32.9,121200.0,25.6512,25.8238,25.6512,25.816,121200.0
2014-10-28 15:30:00,32.9,33.06,32.85,33.05,387100.0,25.816,25.9415,25.7767,25.9337,387100.0
2014-10-29 09:30:00,33.04,33.36,32.79,33.25,190500.0,25.9258,26.1769,25.7297,26.0906,190500.0
2014-10-29 10:00:00,33.22,33.35,32.93,33.02,164700.0,26.0671,26.1691,25.8395,25.9101,164700.0
2014-10-29 10:30:00,33.02,33.27,33.02,33.13,129500.0,25.9101,26.1063,25.9101,25.9964,129500.0
2014-10-29 11:00:00,33.15,33.6,33.13,33.43,224800.0,26.0121,26.3652,25.9964,26.2318,224800.0
2014-10-29 11:30:00,33.44,33.61,33.33,33.57,139600.0,26.2397,26.3731,26.1534,26.3417,139600.0
2014-10-29 12:00:00,33.57,33.7,33.33,33.35,130600.0,26.3417,26.4437,26.1534,26.1691,130600.0
2014-10-29 12:30:00,33.34,33.44,33.25,33.37,143400.0,26.1612,26.2397,26.0906,26.1848,143400.0
2014-10-29 13:00:00,33.37,33.77,33.33,33.54,330900.0,26.1848,26.4986,26.1534,26.3182,330900.0
2014-10-29 13:30:00,33.52,33.74,33.46,33.6,130200.0,26.3025,26.4751,26.2554,26.3652,130200.0
2014-10-29 14:00:00,33.58,33.74,33.3,33.7,232100.0,26.3496,26.4751,26.1298,26.4437,232100.0
2014-10-29 14:30:00,33.71,33.74,33.36,33.54,202400.0,26.4516,26.4751,26.1769,26.3182,202400.0
2014-10-29 15:00:00,33.52,33.74,33.38,33.64,374700.0,26.3025,26.4751,26.1926,26.3966,374700.0
2014-10-29 15:30:00,33.65,33.87,33.59,33.69,635600.0,26.4045,26.5771,26.3574,26.4359,635600.0
2014-10-30 09:30:00,33.47,34.03,33.43,33.82,170000.0,26.2632,26.7027,26.2318,26.5379,170000.0
2014-10-30 10:00:00,33.8,33.94,33.71,33.79,185800.0,26.5222,26.632,26.4516,26.5143,185800.0
2014-10-30 10:30:00,33.79,33.96,33.64,33.96,156900.0,26.5143,26.6477,26.3966,26.6477,156900.0
2014-10-30 11:00:00,33.94,34.04,33.74,33.74,106700.0,26.632,26.7105,26.4751,26.4751,106700.0
2014-10-30 11:30:00,33.75,33.92,33.73,33.87,98500.0,26.4829,26.6163,26.4673,26.5771,98500.0
2014-10-30 12:00:00,33.87,33.88,33.67,33.72,48100.0,26.5771,26.585,26.4202,26.4594,48100.0
2014-10-30 12:30:00,33.71,33.75,33.57,33.6,45600.0,26.4516,26.4829,26.3417,26.3652,45600.0
2014-10-30 13:00:00,33.59,33.78,33.59,33.71,34200.0,26.3574,26.5065,26.3574,26.4516,34200.0
2014-10-30 13:30:00,33.71,33.95,33.0,33.91,103700.0,26.4516,26.6399,25.8944,26.6085,103700.0
2014-10-30 14:00:00,33.9,34.04,33.83,33.84,75900.0,26.6006,26.7105,26.5457,26.5536,75900.0
2014-10-30 14:30:00,33.83,33.88,33.54,33.57,92300.0,26.5457,26.585,26.3182,26.3417,92300.0
2014-10-30 15:00:00,33.57,33.69,33.54,33.55,72400.0,26.3417,26.4359,26.3182,26.326,72400.0
2014-10-30 15:30:00,33.56,33.65,33.54,33.57,294800.0,26.3339,26.4045,26.3182,26.3417,294800.0
2014-10-31 09:30:00,34.04,34.47,34.02,34.45,180300.0,26.7105,27.0479,26.6948,27.0322,180300.0
2014-10-31 10:00:00,34.42,34.48,34.03,34.05,129900.0,27.0087,27.0558,26.7027,26.7184,129900.0
2014-10-31 10:30:00,34.06,34.14,33.95,34.1,97100.0,26.7262,26.789,26.6399,26.7576,97100.0
2014-10-31 11:00:00,34.1,34.27,34.08,34.09,76700.0,26.7576,26.891,26.7419,26.7497,76700.0
2014-10-31 11:30:00,34.08,34.08,33.76,33.79,52400.0,26.7419,26.7419,26.4908,26.5143,52400.0
2014-10-31 12:00:00,33.78,33.82,33.68,33.7,77600.0,26.5065,26.5379,26.428,26.4437,77600.0
2014-10-31 12:30:00,33.68,33.82,33.68,33.82,48100.0,26.428,26.5379,26.428,26.5379,48100.0
2014-10-31 13:00:00,33.84,33.91,33.8,33.83,43500.0,26.5536,26.6085,26.5222,26.5457,43500.0
2014-10-31 13:30:00,33.85,33.89,33.82,33.86,37100.0,26.5614,26.5928,26.5379,26.5693,37100.0
2014-10-31 14:00:00,33.86,33.96,33.85,33.87,56100.0,26.5693,26.6477,26.5614,26.5771,56100.0
2014-10-31 14:30:00,33.87,33.87,33.66,33.69,118100.0,26.5771,26.5771,26.4123,26.4359,118100.0
2014-10-31 15:00:00,33.68,33.69,33.5,33.54,210700.0,26.428,26.4359,26.2868,26.3182,210700.0
2014-10-31 15:30:00,33.55,33.55,33.4,33.46,468000.0,26.326,26.326,26.2083,26.2554,468000.0
2014-11-03 09:30:00,33.41,33.53,32.65,32.86,316700.0,26.2162,26.3103,25.6198,25.7846,316700.0
2014-11-03 10:00:00,32.88,33.01,32.79,32.82,158200.0,25.8003,25.9023,25.7297,25.7532,158200.0
2014-11-03 10:30:00,32.84,33.14,32.84,33.14,77700.0,25.7689,26.0043,25.7689,26.0043,77700.0
2014-11-03 11:00:00,33.16,33.32,33.15,33.24,62300.0,26.02,26.1455,26.0121,26.0828,62300.0
2014-11-03 11:30:00,33.26,33.36,33.21,33.33,67300.0,26.0985,26.1769,26.0592,26.1534,67300.0
2014-11-03 12:00:00,33.33,33.39,33.28,33.39,34500.0,26.1534,26.2005,26.1141,26.2005,34500.0
2014-11-03 12:30:00,33.41,33.47,33.33,33.4,60000.0,26.2162,26.2632,26.1534,26.2083,60000.0
2014-11-03 13:00:00,33.39,33.39,33.07,33.2,58600.0,26.2005,26.2005,25.9494,26.0514,58600.0
2014-11-03 13:30:00,33.19,33.36,33.15,33.34,62700.0,26.0435,26.1769,26.0121,26.1612,62700.0
2014-11-03 14:00:00,33.33,33.33,33.05,33.1,44700.0,26.1534,26.1534,25.9337,25.9729,44700.0
2014-11-03 14:30:00,33.1,33.11,32.92,32.95,82200.0,25.9729,25.9808,25.8317,25.8552,82200.0
2014-11-03 15:00:00,32.95,33.05,32.72,32.75,111000.0,25.8552,25.9337,25.6747,25.6983,111000.0
2014-11-03 15:30:00,32.75,32.84,32.54,32.63,601300.0,25.6983,25.7689,25.5335,25.6041,601300.0
2014-11-04 09:30:00,32.48,32.65,31.9,32.47,345000.0,25.4864,25.6198,25.0313,25.4786,345000.0
2014-11-04 10:00:00,32.47,32.83,32.44,32.45,202900.0,25.4786,25.761,25.455,25.4629,202900.0
2014-11-04 10:30:00,32.44,32.62,32.43,32.52,47100.0,25.455,25.5963,25.4472,25.5178,47100.0
2014-11-04 11:00:00,32.52,32.92,32.49,32.92,64700.0,25.5178,25.8317,25.4942,25.8317,64700.0
2014-11-04 11:30:00,32.92,33.04,32.78,32.8,105600.0,25.8317,25.9258,25.7218,25.7375,105600.0
2014-11-04 12:00:00,32.8,32.81,32.71,32.74,38500.0,25.7375,25.7453,25.6669,25.6904,38500.0
2014-11-04 12:30:00,32.74,32.8,32.73,32.77,40300.0,25.6904,25.7375,25.6826,25.714,40300.0
2014-11-04 13:00:00,32.78,32.81,32.74,32.81,29900.0,25.7218,25.7453,25.6904,25.7453,29900.0
2014-11-04 13:30:00,32.81,32.93,32.76,32.88,39000.0,25.7453,25.8395,25.7061,25.8003,39000.0
2014-11-04 14:00:00,32.88,32.92,32.8,32.85,81900.0,25.8003,25.8317,25.7375,25.7767,81900.0
2014-11-04 14:30:00,32.85,32.89,32.73,32.83,69100.0,25.7767,25.8081,25.6826,25.761,69100.0
2014-11-04 15:00:00,32.84,32.95,32.83,32.9,85000.0,25.7689,25.8552,25.761,25.816,85000.0
2014-11-04 15:30:00,32.91,32.96,32.86,32.91,252300.0,25.8238,25.863,25.7846,25.8238,252300.0
2014-11-05 09:30:00,33.06,33.47,33.01,33.4,181600.0,25.9415,26.2632,25.9023,26.2083,181600.0
2014-11-05 10:00:00,33.4,33.6,33.26,33.42,148700.0,26.2083,26.3652,26.0985,26.224,148700.0
2014-11-05 10:30:00,33.42,33.83,33.38,33.79,94600.0,26.224,26.5457,26.1926,26.5143,94600.0
2014-11-05 11:00:00,33.79,33.86,33.66,33.67,135900.0,26.5143,26.5693,26.4123,26.4202,135900.0
2014-11-05 11:30:00,33.68,33.75,33.53,33.6,169500.0,26.428,26.4829,26.3103,26.3652,169500.0
2014-11-05 12:00:00,33.62,33.84,33.62,33.71,57200.0,26.3809,26.5536,26.3809,26.4516,57200.0
2014-11-05 12:30:00,33.7,33.73,33.55,33.59,73500.0,26.4437,26.4673,26.326,26.3574,73500.0
2014-11-05 13:00:00,33.59,33.83,33.59,33.77,86100.0,26.3574,26.5457,26.3574,26.4986,86100.0
2014-11-05 13:30:00,33.77,33.84,33.58,33.72,110200.0,26.4986,26.5536,26.3496,26.4594,110200.0
2014-11-05 14:00:00,33.7,33.8,33.65,33.79,60200.0,26.4437,26.5222,26.4045,26.5143,60200.0
2014-11-05 14:30:00,33.79,33.9,33.73,33.81,80600.0,26.5143,26.6006,26.4673,26.53,80600.0
2014-11-05 15:00:00,33.81,33.87,33.66,33.71,125000.0,26.53,26.5771,26.4123,26.4516,125000.0
2014-11-05 15:30:00,33.7,33.82,33.65,33.8,332000.0,26.4437,26.5379,26.4045,26.5222,332000.0
2014-11-06 09:30:00,33.94,34.81,33.7,34.78,334900.0,26.632,27.3147,26.4437,27.2912,334900.0
2014-11-06 10:00:00,34.78,35.18,34.61,35.12,263200.0,27.2912,27.605,27.1578,27.558,263200.0
2014-11-06 10:30:00,35.11,35.18,34.97,35.17,178800.0,27.5501,27.605,27.4403,27.5972,178800.0
2014-11-06 11:00:00,35.16,35.5,35.03,35.03,134400.0,27.5893,27.8561,27.4873,27.4873,134400.0
2014-11-06 11:30:00,35.04,35.26,35.04,35.11,107800.0,27.4952,27.6678,27.4952,27.5501,107800.0
2014-11-06 12:00:00,35.11,35.11,34.79,34.99,123800.0,27.5501,27.5501,27.299,27.4559,123800.0
2014-11-06 12:30:00,34.99,35.16,34.95,35.12,181800.0,27.4559,27.5893,27.4246,27.558,181800.0
2014-11-06 13:00:00,35.11,35.35,35.03,35.35,82600.0,27.5501,27.7384,27.4873,27.7384,82600.0
2014-11-06 13:30:00,35.35,35.48,35.31,35.37,99300.0,27.7384,27.8404,27.707,27.7541,99300.0
2014-11-06 14:00:00,35.37,35.39,35.24,35.28,111400.0,27.7541,27.7698,27.6521,27.6835,111400.0
2014-11-06 14:30:00,35.28,35.35,35.15,35.16,134200.0,27.6835,27.7384,27.5815,27.5893,134200.0
2014-11-06 15:00:00,35.16,35.25,35.09,35.25,134400.0,27.5893,27.66,27.5344,27.66,134400.0
2014-11-06 15:30:00,35.25,35.49,35.25,35.39,500900.0,27.66,27.8483,27.66,27.7698,500900.0
2014-11-07 09:30:00,31.09,31.46,30.31,31.38,2648400.0,24.3957,24.686,23.7836,24.6233,2648400.0
2014-11-07 10:00:00,31.39,31.55,30.56,30.88,1756200.0,24.6311,24.7567,23.9798,24.2309,1756200.0
2014-11-07 10:30:00,30.88,30.89,30.57,30.65,750800.0,24.2309,24.2388,23.9877,24.0504,750800.0
2014-11-07 11:00:00,30.65,30.97,30.43,30.81,621700.0,24.0504,24.3015,23.8778,24.176,621700.0
2014-11-07 11:30:00,30.81,30.83,30.35,30.39,573800.0,24.176,24.1917,23.815,23.8464,573800.0
2014-11-07 12:00:00,30.39,30.5,30.31,30.44,369800.0,23.8464,23.9327,23.7836,23.8857,369800.0
2014-11-07 12:30:00,30.45,30.5,30.18,30.18,382100.0,23.8935,23.9327,23.6816,23.6816,382100.0
2014-11-07 13:00:00,30.19,30.19,29.98,30.17,683100.0,23.6895,23.6895,23.5247,23.6738,683100.0
2014-11-07 13:30:00,30.16,30.16,30.01,30.02,490300.0,23.6659,23.6659,23.5482,23.5561,490300.0
2014-11-07 14:00:00,30.01,30.33,29.91,29.93,1056400.0,23.5482,23.7993,23.4698,23.4855,1056400.0
2014-11-07 14:30:00,29.93,30.01,29.8,29.86,699800.0,23.4855,23.5482,23.3835,23.4305,699800.0
2014-11-07 15:00:00,29.87,29.92,29.54,29.64,1098400.0,23.4384,23.4776,23.1794,23.2579,1098400.0
2014-11-07 15:30:00,29.65,29.74,29.25,29.5,2044800.0,23.2658,23.3364,22.9519,23.1481,2044800.0
2014-11-10 09:30:00,28.96,29.28,28.46,28.98,948600.0,22.7243,22.9754,22.332,22.74,948600.0
2014-11-10 10:00:00,28.97,28.98,28.48,28.64,464700.0,22.7322,22.74,22.3477,22.4732,464700.0
2014-11-10 10:30:00,28.65,28.79,28.52,28.61,291700.0,22.4811,22.5909,22.3791,22.4497,291700.0
2014-11-10 11:00:00,28.62,28.69,28.48,28.57,299700.0,22.4575,22.5125,22.3477,22.4183,299700.0
2014-11-10 11:30:00,28.56,28.68,28.5,28.51,250200.0,22.4105,22.5046,22.3634,22.3712,250200.0
2014-11-10 12:00:00,28.51,28.55,28.42,28.5,252100.0,22.3712,22.4026,22.3006,22.3634,252100.0
2014-11-10 12:30:00,28.5,28.59,28.47,28.52,166300.0,22.3634,22.434,22.3398,22.3791,166300.0
2014-11-10 13:00:00,28.52,28.55,28.48,28.51,198300.0,22.3791,22.4026,22.3477,22.3712,198300.0
2014-11-10 13:30:00,28.51,28.57,28.5,28.51,151000.0,22.3712,22.4183,22.3634,22.3712,151000.0
2014-11-10 14:00:00,28.51,28.74,28.5,28.51,366500.0,22.3712,22.5517,22.3634,22.3712,366500.0
2014-11-10 14:30:00,28.52,28.54,28.34,28.39,411500.0,22.3791,22.3948,22.2378,22.2771,411500.0
2014-11-10 15:00:00,28.39,28.57,28.35,28.52,273000.0,22.2771,22.4183,22.2457,22.3791,273000.0
2014-11-10 15:30:00,28.51,28.79,28.45,28.68,857200.0,22.3712,22.5909,22.3241,22.5046,857200.0
2014-11-11 09:30:00,28.68,28.87,28.61,28.82,175600.0,22.5046,22.6537,22.4497,22.6145,175600.0
2014-11-11 10:00:00,28.85,28.96,28.55,28.65,147700.0,22.638,22.7243,22.4026,22.4811,147700.0
2014-11-11 10:30:00,28.65,28.74,28.61,28.71,152300.0,22.4811,22.5517,22.4497,22.5282,152300.0
2014-11-11 11:00:00,28.71,28.84,28.62,28.7,462300.0,22.5282,22.6302,22.4575,22.5203,462300.0
2014-11-11 11:30:00,28.7,28.72,28.46,28.72,211700.0,22.5203,22.536,22.332,22.536,211700.0
2014-11-11 12:00:00,28.73,28.97,28.65,28.85,180000.0,22.5439,22.7322,22.4811,22.638,180000.0
2014-11-11 12:30:00,28.88,28.99,28.87,28.9,123900.0,22.6616,22.7479,22.6537,22.6772,123900.0
2014-11-11 13:00:00,28.9,28.97,28.83,28.93,85600.0,22.6772,22.7322,22.6223,22.7008,85600.0
2014-11-11 13:30:00,28.93,29.16,28.87,29.16,205200.0,22.7008,22.8813,22.6537,22.8813,205200.0
2014-11-11 14:00:00,29.15,29.27,29.02,29.13,156200.0,22.8734,22.9676,22.7714,22.8577,156200.0
2014-11-11 14:30:00,29.13,29.24,29.0,29.22,219000.0,22.8577,22.944,22.7557,22.9283,219000.0
2014-11-11 15:00:00,29.22,29.23,29.04,29.15,194500.0,22.9283,22.9362,22.7871,22.8734,194500.0
2014-11-11 15:30:00,29.14,29.18,29.01,29.08,456300.0,22.8656,22.897,22.7636,22.8185,456300.0
2014-11-12 09:30:00,29.09,29.47,28.94,29.3,164000.0,22.8263,23.1245,22.7086,22.9911,164000.0
2014-11-12 10:00:00,29.33,29.6,29.2,29.41,266300.0,23.0147,23.2265,22.9127,23.0774,266300.0
2014-11-12 10:30:00,29.4,29.54,29.06,29.09,191900.0,23.0696,23.1794,22.8028,22.8263,191900.0
2014-11-12 11:00:00,29.1,29.34,29.09,29.26,85200.0,22.8342,23.0225,22.8263,22.9597,85200.0
2014-11-12 11:30:00,29.25,29.3,29.15,29.17,68100.0,22.9519,22.9911,22.8734,22.8891,68100.0
2014-11-12 12:00:00,29.17,29.35,29.17,29.3,134400.0,22.8891,23.0304,22.8891,22.9911,134400.0
2014-11-12 12:30:00,29.3,29.5,29.27,29.47,76900.0,22.9911,23.1481,22.9676,23.1245,76900.0
2014-11-12 13:00:00,29.46,29.57,29.38,29.56,241500.0,23.1167,23.203,23.0539,23.1951,241500.0
2014-11-12 13:30:00,29.55,29.6,29.41,29.48,143300.0,23.1873,23.2265,23.0774,23.1324,143300.0
2014-11-12 14:00:00,29.48,29.53,29.4,29.49,140900.0,23.1324,23.1716,23.0696,23.1402,140900.0
2014-11-12 14:30:00,29.5,29.53,29.26,29.31,170300.0,23.1481,23.1716,22.9597,22.999,170300.0
2014-11-12 15:00:00,29.3,29.42,29.29,29.37,118600.0,22.9911,23.0853,22.9833,23.046,118600.0
2014-11-12 15:30:00,29.38,29.52,29.34,29.35,505400.0,23.0539,23.1638,23.0225,23.0304,505400.0
2014-11-13 09:30:00,29.35,29.73,29.28,29.65,282900.0,23.0304,23.3285,22.9754,23.2658,282900.0
2014-11-13 10:00:00,29.63,29.66,29.47,29.58,77900.0,23.2501,23.2736,23.1245,23.2108,77900.0
2014-11-13 10:30:00,29.58,29.58,29.31,29.35,70600.0,23.2108,23.2108,22.999,23.0304,70600.0
2014-11-13 11:00:00,29.35,29.37,29.02,29.1,156100.0,23.0304,23.046,22.7714,22.8342,156100.0
2014-11-13 11:30:00,29.08,29.1,28.86,29.03,65200.0,22.8185,22.8342,22.6459,22.7793,65200.0
2014-11-13 12:00:00,29.02,29.24,29.02,29.12,121600.0,22.7714,22.944,22.7714,22.8499,121600.0
2014-11-13 12:30:00,29.11,29.17,28.99,29.03,73700.0,22.842,22.8891,22.7479,22.7793,73700.0
2014-11-13 13:00:00,29.03,29.1,28.92,28.92,79800.0,22.7793,22.8342,22.6929,22.6929,79800.0
2014-11-13 13:30:00,28.92,28.92,28.76,28.83,93400.0,22.6929,22.6929,22.5674,22.6223,93400.0
2014-11-13 14:00:00,28.83,28.95,28.71,28.75,108000.0,22.6223,22.7165,22.5282,22.5595,108000.0
2014-11-13 14:30:00,28.75,28.84,28.68,28.7,128300.0,22.5595,22.6302,22.5046,22.5203,128300.0
2014-11-13 15:00:00,28.7,28.87,28.7,28.76,302700.0,22.5203,22.6537,22.5203,22.5674,302700.0
2014-11-13 15:30:00,28.76,28.98,28.75,28.9,326200.0,22.5674,22.74,22.5595,22.6772,326200.0
2014-11-14 09:30:00,28.3,28.63,28.22,28.5,400900.0,22.2064,22.4654,22.1437,22.3634,400900.0
2014-11-14 10:00:00,28.51,28.77,28.51,28.7,257500.0,22.3712,22.5752,22.3712,22.5203,257500.0
2014-11-14 10:30:00,28.68,28.72,28.51,28.57,151100.0,22.5046,22.536,22.3712,22.4183,151100.0
2014-11-14 11:00:00,28.58,28.59,28.48,28.52,165300.0,22.4262,22.434,22.3477,22.3791,165300.0
2014-11-14 11:30:00,28.52,28.57,28.5,28.53,104700.0,22.3791,22.4183,22.3634,22.3869,104700.0
2014-11-14 12:00:00,28.54,28.59,28.53,28.59,87400.0,22.3948,22.434,22.3869,22.434,87400.0
2014-11-14 12:30:00,28.58,28.82,28.56,28.82,181700.0,22.4262,22.6145,22.4105,22.6145,181700.0
2014-11-14 13:00:00,28.82,28.89,28.81,28.85,116700.0,22.6145,22.6694,22.6066,22.638,116700.0
2014-11-14 13:30:00,28.85,29.05,28.84,28.89,185200.0,22.638,22.795,22.6302,22.6694,185200.0
2014-11-14 14:00:00,28.88,29.05,28.8,28.98,263300.0,22.6616,22.795,22.5988,22.74,263300.0
2014-11-14 14:30:00,28.98,29.0,28.87,28.93,213400.0,22.74,22.7557,22.6537,22.7008,213400.0
2014-11-14 15:00:00,28.92,29.02,28.89,28.91,188900.0,22.6929,22.7714,22.6694,22.6851,188900.0
2014-11-14 15:30:00,28.91,28.98,28.83,28.9,440800.0,22.6851,22.74,22.6223,22.6772,440800.0
2014-11-17 09:30:00,28.84,29.17,28.66,29.07,202600.0,22.6302,22.8891,22.4889,22.8106,202600.0
2014-11-17 10:00:00,29.09,29.18,28.77,28.94,203400.0,22.8263,22.897,22.5752,22.7086,203400.0
2014-11-17 10:30:00,28.94,29.05,28.93,29.03,170600.0,22.7086,22.795,22.7008,22.7793,170600.0
2014-11-17 11:00:00,29.03,29.11,28.98,29.05,129100.0,22.7793,22.842,22.74,22.795,129100.0
2014-11-17 11:30:00,29.05,29.13,28.99,29.13,184200.0,22.795,22.8577,22.7479,22.8577,184200.0
2014-11-17 12:00:00,29.12,29.19,29.07,29.07,104500.0,22.8499,22.9048,22.8106,22.8106,104500.0
2014-11-17 12:30:00,29.07,29.11,29.03,29.03,47800.0,22.8106,22.842,22.7793,22.7793,47800.0
2014-11-17 13:00:00,29.04,29.22,28.99,29.2,92600.0,22.7871,22.9283,22.7479,22.9127,92600.0
2014-11-17 13:30:00,29.2,29.24,29.09,29.13,80100.0,22.9127,22.944,22.8263,22.8577,80100.0
2014-11-17 14:00:00,29.12,29.34,29.12,29.23,129900.0,22.8499,23.0225,22.8499,22.9362,129900.0
2014-11-17 14:30:00,29.23,29.27,29.19,29.23,123200.0,22.9362,22.9676,22.9048,22.9362,123200.0
2014-11-17 15:00:00,29.23,29.24,29.18,29.21,215000.0,22.9362,22.944,22.897,22.9205,215000.0
2014-11-17 15:30:00,29.2,29.3,29.14,29.18,642900.0,22.9127,22.9911,22.8656,22.897,642900.0
2014-11-18 09:30:00,29.03,29.34,29.0,29.13,178700.0,22.7793,23.0225,22.7557,22.8577,178700.0
2014-11-18 10:00:00,29.17,29.19,28.75,28.83,187700.0,22.8891,22.9048,22.5595,22.6223,187700.0
2014-11-18 10:30:00,28.83,28.89,28.73,28.75,69400.0,22.6223,22.6694,22.5439,22.5595,69400.0
2014-11-18 11:00:00,28.74,28.99,28.72,28.91,90200.0,22.5517,22.7479,22.536,22.6851,90200.0
2014-11-18 11:30:00,28.91,29.0,28.84,28.91,64700.0,22.6851,22.7557,22.6302,22.6851,64700.0
2014-11-18 12:00:00,28.9,29.04,28.89,29.02,42800.0,22.6772,22.7871,22.6694,22.7714,42800.0
2014-11-18 12:30:00,29.02,29.14,28.98,29.14,68200.0,22.7714,22.8656,22.74,22.8656,68200.0
2014-11-18 13:00:00,29.13,29.17,29.01,29.12,74700.0,22.8577,22.8891,22.7636,22.8499,74700.0
2014-11-18 13:30:00,29.11,29.21,29.09,29.17,58800.0,22.842,22.9205,22.8263,22.8891,58800.0
2014-11-18 14:00:00,29.16,29.22,29.14,29.14,53100.0,22.8813,22.9283,22.8656,22.8656,53100.0
2014-11-18 14:30:00,29.15,29.23,29.08,29.11,88900.0,22.8734,22.9362,22.8185,22.842,88900.0
2014-11-18 15:00:00,29.11,29.19,29.05,29.07,117200.0,22.842,22.9048,22.795,22.8106,117200.0
2014-11-18 15:30:00,29.08,29.14,28.89,28.94,435600.0,22.8185,22.8656,22.6694,22.7086,435600.0
2014-11-19 09:30:00,28.92,29.09,28.81,28.98,121900.0,22.6929,22.8263,22.6066,22.74,121900.0
2014-11-19 10:00:00,28.96,28.97,28.71,28.75,87000.0,22.7243,22.7322,22.5282,22.5595,87000.0
2014-11-19 10:30:00,28.74,28.93,28.61,28.87,84900.0,22.5517,22.7008,22.4497,22.6537,84900.0
2014-11-19 11:00:00,28.86,29.07,28.84,29.0,66500.0,22.6459,22.8106,22.6302,22.7557,66500.0
2014-11-19 11:30:00,28.99,29.28,28.97,29.15,99000.0,22.7479,22.9754,22.7322,22.8734,99000.0
2014-11-19 12:00:00,29.16,29.24,29.13,29.13,49000.0,22.8813,22.944,22.8577,22.8577,49000.0
2014-11-19 12:30:00,29.14,29.24,29.11,29.24,48500.0,22.8656,22.944,22.842,22.944,48500.0
2014-11-19 13:00:00,29.24,29.26,29.1,29.1,45700.0,22.944,22.9597,22.8342,22.8342,45700.0
2014-11-19 13:30:00,29.1,29.15,29.08,29.1,37200.0,22.8342,22.8734,22.8185,22.8342,37200.0
2014-11-19 14:00:00,29.1,29.23,29.09,29.16,93600.0,22.8342,22.9362,22.8263,22.8813,93600.0
2014-11-19 14:30:00,29.16,29.18,29.04,29.11,62000.0,22.8813,22.897,22.7871,22.842,62000.0
2014-11-19 15:00:00,29.12,29.19,29.08,29.14,89800.0,22.8499,22.9048,22.8185,22.8656,89800.0
2014-11-19 15:30:00,29.14,29.15,28.94,28.97,365500.0,22.8656,22.8734,22.7086,22.7322,365500.0
2014-11-20 09:30:00,28.93,29.58,28.93,29.5,110100.0,22.7008,23.2108,22.7008,23.1481,110100.0
2014-11-20 10:00:00,29.52,29.69,29.52,29.65,87800.0,23.1638,23.2971,23.1638,23.2658,87800.0
2014-11-20 10:30:00,29.67,29.93,29.67,29.85,329800.0,23.2815,23.4855,23.2815,23.4227,329800.0
2014-11-20 11:00:00,29.85,29.99,29.83,29.98,113000.0,23.4227,23.5326,23.407,23.5247,113000.0
2014-11-20 11:30:00,29.99,30.13,29.93,29.96,109700.0,23.5326,23.6424,23.4855,23.509,109700.0
2014-11-20 12:00:00,29.95,29.96,29.8,29.88,156600.0,23.5012,23.509,23.3835,23.4462,156600.0
2014-11-20 12:30:00,29.88,29.93,29.86,29.91,96600.0,23.4462,23.4855,23.4305,23.4698,96600.0
2014-11-20 13:00:00,29.9,30.04,29.9,29.92,56000.0,23.4619,23.5718,23.4619,23.4776,56000.0
2014-11-20 13:30:00,29.93,30.04,29.92,30.0,59000.0,23.4855,23.5718,23.4776,23.5404,59000.0
2014-11-20 14:00:00,30.01,30.1,29.99,30.09,67800.0,23.5482,23.6189,23.5326,23.611,67800.0
2014-11-20 14:30:00,30.09,30.1,29.95,29.96,62900.0,23.611,23.6189,23.5012,23.509,62900.0
2014-11-20 15:00:00,29.96,29.97,29.8,29.83,147000.0,23.509,23.5169,23.3835,23.407,147000.0
2014-11-20 15:30:00,29.83,29.89,29.72,29.86,471100.0,23.407,23.4541,23.3207,23.4305,471100.0
2014-11-21 09:30:00,30.32,30.4,30.0,30.18,239900.0,23.7915,23.8543,23.5404,23.6816,239900.0
2014-11-21 10:00:00,30.19,30.25,30.11,30.15,130100.0,23.6895,23.7366,23.6267,23.6581,130100.0
2014-11-21 10:30:00,30.15,30.16,29.85,29.85,72400.0,23.6581,23.6659,23.4227,23.4227,72400.0
2014-11-21 11:00:00,29.87,30.14,29.77,30.0,160600.0,23.4384,23.6503,23.3599,23.5404,160600.0
2014-11-21 11:30:00,29.98,30.07,29.91,30.01,122100.0,23.5247,23.5953,23.4698,23.5482,122100.0
2014-11-21 12:00:00,30.0,30.05,29.92,29.95,39300.0,23.5404,23.5796,23.4776,23.5012,39300.0
2014-11-21 12:30:00,29.94,29.99,29.9,29.91,26700.0,23.4933,23.5326,23.4619,23.4698,26700.0
2014-11-21 13:00:00,29.92,30.0,29.85,29.86,81900.0,23.4776,23.5404,23.4227,23.4305,81900.0
2014-11-21 13:30:00,29.87,29.94,29.8,29.8,48200.0,23.4384,23.4933,23.3835,23.3835,48200.0
2014-11-21 14:00:00,29.8,29.83,29.56,29.57,75000.0,23.3835,23.407,23.1951,23.203,75000.0
2014-11-21 14:30:00,29.58,29.75,29.56,29.69,79700.0,23.2108,23.3442,23.1951,23.2971,79700.0
2014-11-21 15:00:00,29.7,29.71,29.51,29.54,167700.0,23.305,23.3128,23.1559,23.1794,167700.0
2014-11-21 15:30:00,29.53,29.61,29.34,29.44,590700.0,23.1716,23.2344,23.0225,23.101,590700.0
2014-11-24 09:30:00,29.46,29.74,29.35,29.38,154700.0,23.1167,23.3364,23.0304,23.0539,154700.0
2014-11-24 10:00:00,29.38,29.6,29.37,29.59,87500.0,23.0539,23.2265,23.046,23.2187,87500.0
2014-11-24 10:30:00,29.59,29.7,29.49,29.6,101700.0,23.2187,23.305,23.1402,23.2265,101700.0
2014-11-24 11:00:00,29.6,29.65,29.49,29.52,96400.0,23.2265,23.2658,23.1402,23.1638,96400.0
2014-11-24 11:30:00,29.53,29.83,29.52,29.8,139100.0,23.1716,23.407,23.1638,23.3835,139100.0
2014-11-24 12:00:00,29.8,29.81,29.46,29.48,139600.0,23.3835,23.3913,23.1167,23.1324,139600.0
2014-11-24 12:30:00,29.48,29.48,29.22,29.23,137800.0,23.1324,23.1324,22.9283,22.9362,137800.0
2014-11-24 13:00:00,29.23,29.47,29.22,29.42,141400.0,22.9362,23.1245,22.9283,23.0853,141400.0
2014-11-24 13:30:00,29.42,29.45,29.29,29.45,150400.0,23.0853,23.1088,22.9833,23.1088,150400.0
2014-11-24 14:00:00,29.45,29.46,29.39,29.41,154300.0,23.1088,23.1167,23.0617,23.0774,154300.0
2014-11-24 14:30:00,29.41,29.52,29.35,29.46,172900.0,23.0774,23.1638,23.0304,23.1167,172900.0
2014-11-24 15:00:00,29.46,29.51,29.4,29.5,242100.0,23.1167,23.1559,23.0696,23.1481,242100.0
2014-11-24 15:30:00,29.5,29.64,29.41,29.49,693700.0,23.1481,23.2579,23.0774,23.1402,693700.0
2014-11-25 09:30:00,29.8,30.32,29.8,30.1,288300.0,23.3835,23.7915,23.3835,23.6189,288300.0
2014-11-25 10:00:00,30.09,30.09,29.91,30.01,159800.0,23.611,23.611,23.4698,23.5482,159800.0
2014-11-25 10:30:00,30.01,30.12,29.92,29.92,143200.0,23.5482,23.6346,23.4776,23.4776,143200.0
2014-11-25 11:00:00,29.92,29.93,29.75,29.77,65600.0,23.4776,23.4855,23.3442,23.3599,65600.0
2014-11-25 11:30:00,29.77,29.94,29.77,29.8,83900.0,23.3599,23.4933,23.3599,23.3835,83900.0
2014-11-25 12:00:00,29.8,29.95,29.77,29.77,58500.0,23.3835,23.5012,23.3599,23.3599,58500.0
2014-11-25 12:30:00,29.78,29.99,29.78,29.85,77200.0,23.3678,23.5326,23.3678,23.4227,77200.0
2014-11-25 13:00:00,29.85,29.9,29.78,29.84,36600.0,23.4227,23.4619,23.3678,23.4148,36600.0
2014-11-25 13:30:00,29.86,29.86,29.72,29.81,114900.0,23.4305,23.4305,23.3207,23.3913,114900.0
2014-11-25 14:00:00,29.8,29.9,29.75,29.78,84800.0,23.3835,23.4619,23.3442,23.3678,84800.0
2014-11-25 14:30:00,29.78,29.87,29.73,29.77,49200.0,23.3678,23.4384,23.3285,23.3599,49200.0
2014-11-25 15:00:00,29.77,29.81,29.72,29.79,84100.0,23.3599,23.3913,23.3207,23.3756,84100.0
2014-11-25 15:30:00,29.79,29.82,29.62,29.7,279900.0,23.3756,23.3992,23.2422,23.305,279900.0
2014-11-26 09:30:00,29.63,29.67,29.13,29.35,153900.0,23.2501,23.2815,22.8577,23.0304,153900.0
2014-11-26 10:00:00,29.35,29.42,29.34,29.35,94100.0,23.0304,23.0853,23.0225,23.0304,94100.0
2014-11-26 10:30:00,29.37,29.4,29.13,29.13,73600.0,23.046,23.0696,22.8577,22.8577,73600.0
2014-11-26 11:00:00,29.13,29.19,29.08,29.15,104300.0,22.8577,22.9048,22.8185,22.8734,104300.0
2014-11-26 11:30:00,29.14,29.22,29.11,29.15,64900.0,22.8656,22.9283,22.842,22.8734,64900.0
2014-11-26 12:00:00,29.15,29.18,29.06,29.06,79500.0,22.8734,22.897,22.8028,22.8028,79500.0
2014-11-26 12:30:00,29.06,29.12,29.02,29.12,81800.0,22.8028,22.8499,22.7714,22.8499,81800.0
2014-11-26 13:00:00,29.11,29.18,29.05,29.09,81900.0,22.842,22.897,22.795,22.8263,81900.0
2014-11-26 13:30:00,29.09,29.29,29.08,29.26,79900.0,22.8263,22.9833,22.8185,22.9597,79900.0
2014-11-26 14:00:00,29.26,29.32,29.19,29.26,45200.0,22.9597,23.0068,22.9048,22.9597,45200.0
2014-11-26 14:30:00,29.26,29.33,29.22,29.25,35100.0,22.9597,23.0147,22.9283,22.9519,35100.0
2014-11-26 15:00:00,29.25,29.3,29.21,29.23,90100.0,22.9519,22.9911,22.9205,22.9362,90100.0
2014-11-26 15:30:00,29.23,29.35,29.21,29.3,275300.0,22.9362,23.0304,22.9205,22.9911,275300.0
2014-11-28 09:30:00,29.18,29.56,29.1,29.35,214300.0,23.0557,23.3559,22.9925,23.19,214300.0
2014-11-28 10:00:00,29.34,29.43,29.22,29.22,201600.0,23.1821,23.2532,23.0873,23.0873,201600.0
2014-11-28 10:30:00,29.23,29.46,29.13,29.45,143500.0,23.0952,23.2769,23.0162,23.269,143500.0
2014-11-28 11:00:00,29.45,29.45,29.24,29.26,97300.0,23.269,23.269,23.1031,23.1189,97300.0
2014-11-28 11:30:00,29.27,29.3,28.95,28.96,120800.0,23.1268,23.1505,22.874,22.8819,120800.0
2014-11-28 12:00:00,28.96,29.09,28.9,28.95,324500.0,22.8819,22.9846,22.8345,22.874,324500.0
2014-11-28 12:30:00,28.95,29.03,28.78,28.86,385500.0,22.874,22.9372,22.7396,22.8029,385500.0
2014-12-01 09:30:00,28.8,29.02,28.55,28.78,575700.0,22.7554,22.9293,22.5579,22.7396,575700.0
2014-12-01 10:00:00,28.79,28.91,28.67,28.71,275700.0,22.7475,22.8424,22.6527,22.6843,275700.0
2014-12-01 10:30:00,28.71,28.72,28.43,28.53,347000.0,22.6843,22.6922,22.4631,22.5421,347000.0
2014-12-01 11:00:00,28.54,28.67,28.47,28.66,228900.0,22.55,22.6527,22.4947,22.6448,228900.0
2014-12-01 11:30:00,28.67,28.67,28.41,28.57,228500.0,22.6527,22.6527,22.4473,22.5737,228500.0
2014-12-01 12:00:00,28.57,28.62,28.36,28.36,236100.0,22.5737,22.6132,22.4078,22.4078,236100.0
2014-12-01 12:30:00,28.38,28.52,28.32,28.5,183900.0,22.4236,22.5342,22.3762,22.5184,183900.0
2014-12-01 13:00:00,28.49,28.55,28.4,28.45,180300.0,22.5105,22.5579,22.4394,22.4789,180300.0
2014-12-01 13:30:00,28.46,28.53,28.31,28.31,195900.0,22.4868,22.5421,22.3683,22.3683,195900.0
2014-12-01 14:00:00,28.32,28.6,28.17,28.51,316100.0,22.3762,22.5974,22.2577,22.5263,316100.0
2014-12-01 14:30:00,28.51,28.61,28.26,28.27,382900.0,22.5263,22.6053,22.3288,22.3367,382900.0
2014-12-01 15:00:00,28.27,28.34,28.2,28.23,482600.0,22.3367,22.392,22.2814,22.3051,482600.0
2014-12-01 15:30:00,28.23,28.41,28.11,28.14,1037100.0,22.3051,22.4473,22.2103,22.234,1037100.0
2014-12-02 09:30:00,28.18,28.45,28.0,28.29,211000.0,22.2656,22.4789,22.1233,22.3525,211000.0
2014-12-02 10:00:00,28.29,28.5,28.24,28.45,101300.0,22.3525,22.5184,22.313,22.4789,101300.0
2014-12-02 10:30:00,28.45,28.51,28.26,28.34,101900.0,22.4789,22.5263,22.3288,22.392,101900.0
2014-12-02 11:00:00,28.35,28.56,28.28,28.34,163300.0,22.3999,22.5658,22.3446,22.392,163300.0
2014-12-02 11:30:00,28.34,28.36,28.14,28.33,99000.0,22.392,22.4078,22.234,22.3841,99000.0
2014-12-02 12:00:00,28.33,28.35,28.22,28.27,121500.0,22.3841,22.3999,22.2972,22.3367,121500.0
2014-12-02 12:30:00,28.26,28.26,28.05,28.05,67200.0,22.3288,22.3288,22.1629,22.1629,67200.0
2014-12-02 13:00:00,28.05,28.18,28.0,28.1,111900.0,22.1629,22.2656,22.1233,22.2024,111900.0
2014-12-02 13:30:00,28.09,28.18,27.89,27.97,169600.0,22.1945,22.2656,22.0364,22.0996,169600.0
2014-12-02 14:00:00,27.96,28.15,27.96,28.03,145000.0,22.0917,22.2419,22.0917,22.1471,145000.0
2014-12-02 14:30:00,28.03,28.11,27.92,27.93,330300.0,22.1471,22.2103,22.0601,22.068,330300.0
2014-12-02 15:00:00,27.93,28.17,27.86,27.88,313200.0,22.068,22.2577,22.0127,22.0285,313200.0
2014-12-02 15:30:00,27.87,27.97,27.74,27.83,774300.0,22.0206,22.0996,21.9179,21.989,774300.0
2014-12-03 09:30:00,27.6,28.97,27.23,28.9,2032800.0,21.8073,22.8898,21.515,22.8345,2032800.0
2014-12-03 10:00:00,28.89,29.25,28.11,29.0,978400.0,22.8266,23.111,22.2103,22.9135,978400.0
2014-12-03 10:30:00,29.0,29.23,28.76,29.13,613800.0,22.9135,23.0952,22.7238,23.0162,613800.0
2014-12-03 11:00:00,29.13,29.49,29.07,29.37,443600.0,23.0162,23.3006,22.9688,23.2058,443600.0
2014-12-03 11:30:00,29.38,29.41,28.96,29.01,333900.0,23.2137,23.2374,22.8819,22.9214,333900.0
2014-12-03 12:00:00,29.02,29.18,28.96,29.1,328500.0,22.9293,23.0557,22.8819,22.9925,328500.0
2014-12-03 12:30:00,29.11,29.4,29.09,29.34,354500.0,23.0004,23.2295,22.9846,23.1821,354500.0
2014-12-03 13:00:00,29.34,29.35,29.14,29.2,242000.0,23.1821,23.19,23.0241,23.0715,242000.0
2014-12-03 13:30:00,29.2,29.23,28.94,29.07,238600.0,23.0715,23.0952,22.8661,22.9688,238600.0
2014-12-03 14:00:00,29.07,29.08,28.94,29.0,314400.0,22.9688,22.9767,22.8661,22.9135,314400.0
2014-12-03 14:30:00,29.0,29.0,28.73,28.8,356500.0,22.9135,22.9135,22.7001,22.7554,356500.0
2014-12-03 15:00:00,28.79,28.84,28.65,28.71,360900.0,22.7475,22.787,22.6369,22.6843,360900.0
2014-12-03 15:30:00,28.7,28.97,28.66,28.82,1027700.0,22.6764,22.8898,22.6448,22.7712,1027700.0
2014-12-04 09:30:00,28.32,28.55,27.55,27.67,633000.0,22.3762,22.5579,21.7678,21.8626,633000.0
2014-12-04 10:00:00,27.67,27.88,27.33,27.41,631300.0,21.8626,22.0285,21.594,21.6572,631300.0
2014-12-04 10:30:00,27.4,27.59,27.31,27.46,755500.0,21.6493,21.7994,21.5782,21.6967,755500.0
2014-12-04 11:00:00,27.47,27.58,27.33,27.43,457600.0,21.7046,21.7915,21.594,21.673,457600.0
2014-12-04 11:30:00,27.43,27.75,27.4,27.69,282700.0,21.673,21.9258,21.6493,21.8784,282700.0
2014-12-04 12:00:00,27.68,27.78,27.49,27.51,396900.0,21.8705,21.9495,21.7204,21.7362,396900.0
2014-12-04 12:30:00,27.51,27.77,27.46,27.77,221800.0,21.7362,21.9416,21.6967,21.9416,221800.0
2014-12-04 13:00:00,27.76,28.2,27.7,28.04,404500.0,21.9337,22.2814,21.8863,22.155,404500.0
2014-12-04 13:30:00,28.05,28.07,27.91,27.94,211300.0,22.1629,22.1787,22.0522,22.0759,211300.0
2014-12-04 14:00:00,27.94,28.07,27.92,27.97,187300.0,22.0759,22.1787,22.0601,22.0996,187300.0
2014-12-04 14:30:00,27.96,27.96,27.74,27.84,205800.0,22.0917,22.0917,21.9179,21.9969,205800.0
2014-12-04 15:00:00,27.84,27.91,27.74,27.79,308800.0,21.9969,22.0522,21.9179,21.9574,308800.0
2014-12-04 15:30:00,27.79,27.98,27.76,27.9,679600.0,21.9574,22.1075,21.9337,22.0443,679600.0
2014-12-05 09:30:00,27.66,28.0,27.48,27.72,268200.0,21.8547,22.1233,21.7125,21.9021,268200.0
2014-12-05 10:00:00,27.72,27.72,27.43,27.53,303700.0,21.9021,21.9021,21.673,21.752,303700.0
2014-12-05 10:30:00,27.53,27.6,27.4,27.58,576600.0,21.752,21.8073,21.6493,21.7915,576600.0
2014-12-05 11:00:00,27.58,27.61,27.47,27.54,154200.0,21.7915,21.8152,21.7046,21.7599,154200.0
2014-12-05 11:30:00,27.54,27.58,27.48,27.52,96600.0,21.7599,21.7915,21.7125,21.7441,96600.0
2014-12-05 12:00:00,27.51,27.61,27.49,27.53,163700.0,21.7362,21.8152,21.7204,21.752,163700.0
2014-12-05 12:30:00,27.53,27.62,27.48,27.51,249100.0,21.752,21.8231,21.7125,21.7362,249100.0
2014-12-05 13:00:00,27.51,27.57,27.49,27.56,181800.0,21.7362,21.7836,21.7204,21.7757,181800.0
2014-12-05 13:30:00,27.56,27.6,27.51,27.52,176900.0,21.7757,21.8073,21.7362,21.7441,176900.0
2014-12-05 14:00:00,27.52,27.53,27.41,27.53,296500.0,21.7441,21.752,21.6572,21.752,296500.0
2014-12-05 14:30:00,27.53,27.63,27.46,27.5,151600.0,21.752,21.831,21.6967,21.7283,151600.0
2014-12-05 15:00:00,27.49,27.58,27.44,27.46,188700.0,21.7204,21.7915,21.6809,21.6967,188700.0
2014-12-05 15:30:00,27.47,27.47,27.26,27.29,1119200.0,21.7046,21.7046,21.5387,21.5624,1119200.0
2014-12-08 09:30:00,27.15,27.2,26.61,26.8,305600.0,21.4517,21.4913,21.0251,21.1752,305600.0
2014-12-08 10:00:00,26.8,26.91,26.73,26.8,230500.0,21.1752,21.2621,21.1199,21.1752,230500.0
2014-12-08 10:30:00,26.81,26.81,26.62,26.63,254400.0,21.1831,21.1831,21.033,21.0409,254400.0
2014-12-08 11:00:00,26.63,26.84,26.62,26.68,255400.0,21.0409,21.2068,21.033,21.0804,255400.0
2014-12-08 11:30:00,26.68,26.71,26.41,26.55,221800.0,21.0804,21.1041,20.8671,20.9777,221800.0
2014-12-08 12:00:00,26.55,26.56,26.32,26.33,251600.0,20.9777,20.9856,20.7959,20.8038,251600.0
2014-12-08 12:30:00,26.33,26.58,26.26,26.46,226000.0,20.8038,21.0014,20.7485,20.9066,226000.0
2014-12-08 13:00:00,26.46,26.54,26.25,26.28,191400.0,20.9066,20.9698,20.7406,20.7643,191400.0
2014-12-08 13:30:00,26.26,26.4,26.25,26.36,183300.0,20.7485,20.8592,20.7406,20.8276,183300.0
2014-12-08 14:00:00,26.36,26.5,26.3,26.41,190500.0,20.8276,20.9382,20.7801,20.8671,190500.0
2014-12-08 14:30:00,26.41,26.46,26.33,26.42,224600.0,20.8671,20.9066,20.8038,20.875,224600.0
2014-12-08 15:00:00,26.42,26.42,26.21,26.36,351400.0,20.875,20.875,20.709,20.8276,351400.0
2014-12-08 15:30:00,26.36,26.44,26.19,26.34,846400.0,20.8276,20.8908,20.6932,20.8118,846400.0
2014-12-09 09:30:00,27.89,28.4,27.5,28.08,1390200.0,22.0364,22.4394,21.7283,22.1866,1390200.0
2014-12-09 10:00:00,28.08,28.19,27.87,27.98,514200.0,22.1866,22.2735,22.0206,22.1075,514200.0
2014-12-09 10:30:00,27.99,28.14,27.75,28.01,490800.0,22.1154,22.234,21.9258,22.1313,490800.0
2014-12-09 11:00:00,28.02,28.15,27.99,28.08,304300.0,22.1392,22.2419,22.1154,22.1866,304300.0
2014-12-09 11:30:00,28.09,28.22,27.98,28.15,309600.0,22.1945,22.2972,22.1075,22.2419,309600.0
2014-12-09 12:00:00,28.15,28.21,28.07,28.13,280900.0,22.2419,22.2893,22.1787,22.2261,280900.0
2014-12-09 12:30:00,28.13,28.21,28.11,28.18,229600.0,22.2261,22.2893,22.2103,22.2656,229600.0
2014-12-09 13:00:00,28.18,28.28,28.1,28.19,279000.0,22.2656,22.3446,22.2024,22.2735,279000.0
2014-12-09 13:30:00,28.2,28.43,28.14,28.43,989700.0,22.2814,22.4631,22.234,22.4631,989700.0
2014-12-09 14:00:00,28.43,28.64,28.4,28.49,334400.0,22.4631,22.629,22.4394,22.5105,334400.0
2014-12-09 14:30:00,28.5,28.51,28.26,28.36,297100.0,22.5184,22.5263,22.3288,22.4078,297100.0
2014-12-09 15:00:00,28.36,28.57,28.35,28.47,456100.0,22.4078,22.5737,22.3999,22.4947,456100.0
2014-12-09 15:30:00,28.46,28.47,28.27,28.46,864700.0,22.4868,22.4947,22.3367,22.4868,864700.0
2014-12-10 09:30:00,28.18,28.26,27.85,28.26,377800.0,22.2656,22.3288,22.0048,22.3288,377800.0
2014-12-10 10:00:00,28.26,28.43,28.17,28.42,442100.0,22.3288,22.4631,22.2577,22.4552,442100.0
2014-12-10 10:30:00,28.42,28.44,28.26,28.31,287900.0,22.4552,22.471,22.3288,22.3683,287900.0
2014-12-10 11:00:00,28.32,28.32,28.08,28.2,251000.0,22.3762,22.3762,22.1866,22.2814,251000.0
2014-12-10 11:30:00,28.17,28.4,28.13,28.33,145900.0,22.2577,22.4394,22.2261,22.3841,145900.0
2014-12-10 12:00:00,28.33,28.42,28.14,28.18,200700.0,22.3841,22.4552,22.234,22.2656,200700.0
2014-12-10 12:30:00,28.18,28.34,28.08,28.22,233100.0,22.2656,22.392,22.1866,22.2972,233100.0
2014-12-10 13:00:00,28.23,28.31,28.13,28.21,227100.0,22.3051,22.3683,22.2261,22.2893,227100.0
2014-12-10 13:30:00,28.2,28.21,27.99,28.13,197300.0,22.2814,22.2893,22.1154,22.2261,197300.0
2014-12-10 14:00:00,28.13,28.2,28.06,28.12,227400.0,22.2261,22.2814,22.1708,22.2182,227400.0
2014-12-10 14:30:00,28.12,28.18,28.04,28.09,157800.0,22.2182,22.2656,22.155,22.1945,157800.0
2014-12-10 15:00:00,28.09,28.41,28.05,28.41,379700.0,22.1945,22.4473,22.1629,22.4473,379700.0
2014-12-10 15:30:00,28.41,28.44,28.2,28.3,624300.0,22.4473,22.471,22.2814,22.3604,624300.0
2014-12-11 09:30:00,28.69,28.99,28.46,28.5,296700.0,22.6685,22.9056,22.4868,22.5184,296700.0
2014-12-11 10:00:00,28.5,28.54,28.2,28.27,239500.0,22.5184,22.55,22.2814,22.3367,239500.0
2014-12-11 10:30:00,28.27,28.48,28.2,28.23,138600.0,22.3367,22.5026,22.2814,22.3051,138600.0
2014-12-11 11:00:00,28.22,28.38,28.2,28.26,88500.0,22.2972,22.4236,22.2814,22.3288,88500.0
2014-12-11 11:30:00,28.26,28.34,28.08,28.1,128600.0,22.3288,22.392,22.1866,22.2024,128600.0
2014-12-11 12:00:00,28.09,28.15,28.02,28.03,177500.0,22.1945,22.2419,22.1392,22.1471,177500.0
2014-12-11 12:30:00,28.02,28.03,27.62,27.63,258300.0,22.1392,22.1471,21.8231,21.831,258300.0
2014-12-11 13:00:00,27.64,27.88,27.58,27.72,189200.0,21.8389,22.0285,21.7915,21.9021,189200.0
2014-12-11 13:30:00,27.72,27.73,27.56,27.58,137600.0,21.9021,21.91,21.7757,21.7915,137600.0
2014-12-11 14:00:00,27.58,27.61,27.44,27.46,210400.0,21.7915,21.8152,21.6809,21.6967,210400.0
2014-12-11 14:30:00,27.46,27.53,27.26,27.27,189400.0,21.6967,21.752,21.5387,21.5466,189400.0
2014-12-11 15:00:00,27.26,27.49,27.25,27.44,188100.0,21.5387,21.7204,21.5308,21.6809,188100.0
2014-12-11 15:30:00,27.45,27.48,27.2,27.3,527900.0,21.6888,21.7125,21.4913,21.5703,527900.0
2014-12-12 09:30:00,27.12,28.0,27.03,27.76,529700.0,21.428,22.1233,21.3569,21.9337,529700.0
2014-12-12 10:00:00,27.79,27.79,27.34,27.58,152300.0,21.9574,21.9574,21.6019,21.7915,152300.0
2014-12-12 10:30:00,27.6,27.71,27.54,27.56,117600.0,21.8073,21.8942,21.7599,21.7757,117600.0
2014-12-12 11:00:00,27.55,27.79,27.54,27.71,197300.0,21.7678,21.9574,21.7599,21.8942,197300.0
2014-12-12 11:30:00,27.72,28.05,27.72,27.95,121400.0,21.9021,22.1629,21.9021,22.0838,121400.0
2014-12-12 12:00:00,27.94,28.09,27.9,28.02,82600.0,22.0759,22.1945,22.0443,22.1392,82600.0
2014-12-12 12:30:00,28.02,28.07,27.87,27.88,74400.0,22.1392,22.1787,22.0206,22.0285,74400.0
2014-12-12 13:00:00,27.87,27.93,27.78,27.87,81600.0,22.0206,22.068,21.9495,22.0206,81600.0
2014-12-12 13:30:00,27.85,27.87,27.62,27.66,172900.0,22.0048,22.0206,21.8231,21.8547,172900.0
2014-12-12 14:00:00,27.65,27.91,27.65,27.82,148700.0,21.8468,22.0522,21.8468,21.9811,148700.0
2014-12-12 14:30:00,27.8,27.97,27.78,27.95,90500.0,21.9653,22.0996,21.9495,22.0838,90500.0
2014-12-12 15:00:00,27.96,27.98,27.87,27.93,108500.0,22.0917,22.1075,22.0206,22.068,108500.0
2014-12-12 15:30:00,27.93,27.93,27.71,27.76,399300.0,22.068,22.068,21.8942,21.9337,399300.0
2014-12-15 09:30:00,27.88,28.02,27.7,27.84,138200.0,22.0285,22.1392,21.8863,21.9969,138200.0
2014-12-15 10:00:00,27.86,27.86,27.66,27.75,87900.0,22.0127,22.0127,21.8547,21.9258,87900.0
2014-12-15 10:30:00,27.74,27.78,27.52,27.64,110100.0,21.9179,21.9495,21.7441,21.8389,110100.0
2014-12-15 11:00:00,27.63,27.63,27.17,27.27,159400.0,21.831,21.831,21.4676,21.5466,159400.0
2014-12-15 11:30:00,27.27,27.37,27.2,27.22,190900.0,21.5466,21.6256,21.4913,21.5071,190900.0
2014-12-15 12:00:00,27.23,27.56,27.2,27.49,169600.0,21.515,21.7757,21.4913,21.7204,169600.0
2014-12-15 12:30:00,27.49,27.57,27.37,27.55,88800.0,21.7204,21.7836,21.6256,21.7678,88800.0
2014-12-15 13:00:00,27.55,27.55,27.4,27.4,100000.0,21.7678,21.7678,21.6493,21.6493,100000.0
2014-12-15 13:30:00,27.4,27.59,27.37,27.51,148800.0,21.6493,21.7994,21.6256,21.7362,148800.0
2014-12-15 14:00:00,27.51,27.59,27.42,27.43,176900.0,21.7362,21.7994,21.6651,21.673,176900.0
2014-12-15 14:30:00,27.43,27.48,27.22,27.3,129500.0,21.673,21.7125,21.5071,21.5703,129500.0
2014-12-15 15:00:00,27.29,27.42,27.24,27.26,160500.0,21.5624,21.6651,21.5229,21.5387,160500.0
2014-12-15 15:30:00,27.26,27.39,27.25,27.28,431700.0,21.5387,21.6414,21.5308,21.5545,431700.0
2014-12-16 09:30:00,27.2,27.77,27.1,27.58,158600.0,21.4913,21.9416,21.4122,21.7915,158600.0
2014-12-16 10:00:00,27.57,27.67,27.28,27.3,167100.0,21.7836,21.8626,21.5545,21.5703,167100.0
2014-12-16 10:30:00,27.3,27.48,27.15,27.46,117900.0,21.5703,21.7125,21.4517,21.6967,117900.0
2014-12-16 11:00:00,27.45,27.5,27.34,27.4,103600.0,21.6888,21.7283,21.6019,21.6493,103600.0
2014-12-16 11:30:00,27.41,27.54,27.36,27.48,125600.0,21.6572,21.7599,21.6177,21.7125,125600.0
2014-12-16 12:00:00,27.48,27.5,27.35,27.39,101300.0,21.7125,21.7283,21.6098,21.6414,101300.0
2014-12-16 12:30:00,27.4,27.43,27.24,27.25,67300.0,21.6493,21.673,21.5229,21.5308,67300.0
2014-12-16 13:00:00,27.24,27.27,27.09,27.12,87000.0,21.5229,21.5466,21.4043,21.428,87000.0
2014-12-16 13:30:00,27.12,27.41,27.09,27.33,114700.0,21.428,21.6572,21.4043,21.594,114700.0
2014-12-16 14:00:00,27.33,27.39,27.23,27.26,64600.0,21.594,21.6414,21.515,21.5387,64600.0
2014-12-16 14:30:00,27.27,27.31,27.02,27.12,91400.0,21.5466,21.5782,21.349,21.428,91400.0
2014-12-16 15:00:00,27.13,27.22,27.08,27.12,167300.0,21.4359,21.5071,21.3964,21.428,167300.0
2014-12-16 15:30:00,27.11,27.2,27.0,27.02,451800.0,21.4201,21.4913,21.3332,21.349,451800.0
2014-12-17 09:30:00,27.17,27.44,26.96,27.44,114200.0,21.4676,21.6809,21.3016,21.6809,114200.0
2014-12-17 10:00:00,27.43,27.51,27.34,27.36,120200.0,21.673,21.7362,21.6019,21.6177,120200.0
2014-12-17 10:30:00,27.35,27.51,27.27,27.46,77800.0,21.6098,21.7362,21.5466,21.6967,77800.0
2014-12-17 11:00:00,27.46,27.53,27.42,27.46,120400.0,21.6967,21.752,21.6651,21.6967,120400.0
2014-12-17 11:30:00,27.46,27.72,27.42,27.67,77600.0,21.6967,21.9021,21.6651,21.8626,77600.0
2014-12-17 12:00:00,27.67,27.71,27.31,27.31,75500.0,21.8626,21.8942,21.5782,21.5782,75500.0
2014-12-17 12:30:00,27.3,27.41,27.29,27.38,43800.0,21.5703,21.6572,21.5624,21.6335,43800.0
2014-12-17 13:00:00,27.38,27.55,27.38,27.47,57800.0,21.6335,21.7678,21.6335,21.7046,57800.0
2014-12-17 13:30:00,27.46,27.47,27.32,27.39,73100.0,21.6967,21.7046,21.5861,21.6414,73100.0
2014-12-17 14:00:00,27.4,27.68,27.37,27.61,152700.0,21.6493,21.8705,21.6256,21.8152,152700.0
2014-12-17 14:30:00,27.61,27.64,27.36,27.44,143700.0,21.8152,21.8389,21.6177,21.6809,143700.0
2014-12-17 15:00:00,27.43,27.48,27.2,27.47,233100.0,21.673,21.7125,21.4913,21.7046,233100.0
2014-12-17 15:30:00,27.48,27.6,27.45,27.51,426000.0,21.7125,21.8073,21.6888,21.7362,426000.0
2014-12-18 09:30:00,28.0,28.25,27.6,27.67,160600.0,22.1233,22.3209,21.8073,21.8626,160600.0
2014-12-18 10:00:00,27.66,27.86,27.6,27.77,123900.0,21.8547,22.0127,21.8073,21.9416,123900.0
2014-12-18 10:30:00,27.76,27.78,27.45,27.54,97100.0,21.9337,21.9495,21.6888,21.7599,97100.0
2014-12-18 11:00:00,27.54,27.59,27.33,27.56,89800.0,21.7599,21.7994,21.594,21.7757,89800.0
2014-12-18 11:30:00,27.56,27.75,27.52,27.53,95000.0,21.7757,21.9258,21.7441,21.752,95000.0
2014-12-18 12:00:00,27.53,27.8,27.5,27.75,89800.0,21.752,21.9653,21.7283,21.9258,89800.0
2014-12-18 12:30:00,27.76,27.94,27.74,27.93,39900.0,21.9337,22.0759,21.9179,22.068,39900.0
2014-12-18 13:00:00,27.94,27.98,27.84,27.96,44100.0,22.0759,22.1075,21.9969,22.0917,44100.0
2014-12-18 13:30:00,27.96,27.96,27.85,27.87,69900.0,22.0917,22.0917,22.0048,22.0206,69900.0
2014-12-18 14:00:00,27.87,27.87,27.74,27.74,76500.0,22.0206,22.0206,21.9179,21.9179,76500.0
2014-12-18 14:30:00,27.74,27.79,27.69,27.78,80200.0,21.9179,21.9574,21.8784,21.9495,80200.0
2014-12-18 15:00:00,27.77,27.83,27.71,27.76,101800.0,21.9416,21.989,21.8942,21.9337,101800.0
2014-12-18 15:30:00,27.75,27.81,27.7,27.72,361500.0,21.9258,21.9732,21.8863,21.9021,361500.0
2014-12-19 09:30:00,27.75,27.94,27.41,27.53,197900.0,21.9258,22.0759,21.6572,21.752,197900.0
2014-12-19 10:00:00,27.53,27.53,27.22,27.25,221100.0,21.752,21.752,21.5071,21.5308,221100.0
2014-12-19 10:30:00,27.26,27.4,27.23,27.4,149700.0,21.5387,21.6493,21.515,21.6493,149700.0
2014-12-19 11:00:00,27.41,27.43,27.25,27.31,90200.0,21.6572,21.673,21.5308,21.5782,90200.0
2014-12-19 11:30:00,27.32,27.38,27.25,27.25,85300.0,21.5861,21.6335,21.5308,21.5308,85300.0
2014-12-19 12:00:00,27.26,27.26,27.11,27.14,121400.0,21.5387,21.5387,21.4201,21.4438,121400.0
2014-12-19 12:30:00,27.14,27.39,27.12,27.36,97200.0,21.4438,21.6414,21.428,21.6177,97200.0
2014-12-19 13:00:00,27.36,27.54,27.35,27.45,168900.0,21.6177,21.7599,21.6098,21.6888,168900.0
2014-12-19 13:30:00,27.44,27.45,27.36,27.43,130500.0,21.6809,21.6888,21.6177,21.673,130500.0
2014-12-19 14:00:00,27.44,27.45,27.36,27.41,107800.0,21.6809,21.6888,21.6177,21.6572,107800.0
2014-12-19 14:30:00,27.4,27.49,27.39,27.45,152100.0,21.6493,21.7204,21.6414,21.6888,152100.0
2014-12-19 15:00:00,27.44,27.51,27.39,27.51,161000.0,21.6809,21.7362,21.6414,21.7362,161000.0
2014-12-19 15:30:00,27.51,27.59,27.41,27.57,735000.0,21.7362,21.7994,21.6572,21.7836,735000.0
2014-12-22 09:30:00,27.8,27.9,27.66,27.69,300700.0,21.9653,22.0443,21.8547,21.8784,300700.0
2014-12-22 10:00:00,27.69,27.72,27.49,27.62,142000.0,21.8784,21.9021,21.7204,21.8231,142000.0
2014-12-22 10:30:00,27.63,27.69,27.61,27.68,119100.0,21.831,21.8784,21.8152,21.8705,119100.0
2014-12-22 11:00:00,27.67,27.68,27.65,27.68,81000.0,21.8626,21.8705,21.8468,21.8705,81000.0
2014-12-22 11:30:00,27.68,27.69,27.62,27.66,126200.0,21.8705,21.8784,21.8231,21.8547,126200.0
2014-12-22 12:00:00,27.65,27.66,27.56,27.62,75300.0,21.8468,21.8547,21.7757,21.8231,75300.0
2014-12-22 12:30:00,27.62,27.63,27.56,27.58,56500.0,21.8231,21.831,21.7757,21.7915,56500.0
2014-12-22 13:00:00,27.58,27.59,27.55,27.58,99000.0,21.7915,21.7994,21.7678,21.7915,99000.0
2014-12-22 13:30:00,27.57,27.59,27.34,27.47,197100.0,21.7836,21.7994,21.6019,21.7046,197100.0
2014-12-22 14:00:00,27.47,27.51,27.45,27.48,83700.0,21.7046,21.7362,21.6888,21.7125,83700.0
2014-12-22 14:30:00,27.49,27.49,27.4,27.48,85800.0,21.7204,21.7204,21.6493,21.7125,85800.0
2014-12-22 15:00:00,27.49,27.62,27.48,27.61,208100.0,21.7204,21.8231,21.7125,21.8152,208100.0
2014-12-22 15:30:00,27.6,27.62,27.42,27.49,550800.0,21.8073,21.8231,21.6651,21.7204,550800.0
2014-12-23 09:30:00,27.65,28.13,27.5,28.04,221900.0,21.8468,22.2261,21.7283,22.155,221900.0
2014-12-23 10:00:00,28.09,28.24,28.04,28.23,216000.0,22.1945,22.313,22.155,22.3051,216000.0
2014-12-23 10:30:00,28.23,28.43,28.22,28.39,237300.0,22.3051,22.4631,22.2972,22.4315,237300.0
2014-12-23 11:00:00,28.41,28.65,28.41,28.57,153500.0,22.4473,22.6369,22.4473,22.5737,153500.0
2014-12-23 11:30:00,28.57,28.64,28.45,28.47,150900.0,22.5737,22.629,22.4789,22.4947,150900.0
2014-12-23 12:00:00,28.46,28.69,28.4,28.55,179900.0,22.4868,22.6685,22.4394,22.5579,179900.0
2014-12-23 12:30:00,28.55,28.59,28.52,28.57,69600.0,22.5579,22.5895,22.5342,22.5737,69600.0
2014-12-23 13:00:00,28.57,28.57,28.48,28.48,89600.0,22.5737,22.5737,22.5026,22.5026,89600.0
2014-12-23 13:30:00,28.49,28.75,28.47,28.67,188600.0,22.5105,22.7159,22.4947,22.6527,188600.0
2014-12-23 14:00:00,28.67,28.67,28.4,28.41,131600.0,22.6527,22.6527,22.4394,22.4473,131600.0
2014-12-23 14:30:00,28.4,28.48,28.36,28.39,90700.0,22.4394,22.5026,22.4078,22.4315,90700.0
2014-12-23 15:00:00,28.4,28.4,28.17,28.23,157700.0,22.4394,22.4394,22.2577,22.3051,157700.0
2014-12-23 15:30:00,28.23,28.32,28.12,28.23,321200.0,22.3051,22.3762,22.2182,22.3051,321200.0
2014-12-24 09:30:00,28.34,28.65,28.23,28.58,92000.0,22.392,22.6369,22.3051,22.5816,92000.0
2014-12-24 10:00:00,28.58,28.69,28.41,28.42,61300.0,22.5816,22.6685,22.4473,22.4552,61300.0
2014-12-24 10:30:00,28.41,28.44,28.2,28.23,53200.0,22.4473,22.471,22.2814,22.3051,53200.0
2014-12-24 11:00:00,28.23,28.39,28.21,28.23,55600.0,22.3051,22.4315,22.2893,22.3051,55600.0
2014-12-24 11:30:00,28.23,28.41,28.09,28.39,49900.0,22.3051,22.4473,22.1945,22.4315,49900.0
2014-12-24 12:00:00,28.39,28.4,28.1,28.1,67000.0,22.4315,22.4394,22.2024,22.2024,67000.0
2014-12-24 12:30:00,28.12,28.18,28.04,28.06,97900.0,22.2182,22.2656,22.155,22.1708,97900.0
2014-12-26 09:30:00,28.24,28.44,28.24,28.37,33100.0,22.313,22.471,22.313,22.4157,33100.0
2014-12-26 10:00:00,28.34,28.67,28.34,28.57,54300.0,22.392,22.6527,22.392,22.5737,54300.0
2014-12-26 10:30:00,28.57,28.59,28.36,28.38,63700.0,22.5737,22.5895,22.4078,22.4236,63700.0
2014-12-26 11:00:00,28.37,28.6,28.37,28.6,24400.0,22.4157,22.5974,22.4157,22.5974,24400.0
2014-12-26 11:30:00,28.59,28.59,28.33,28.4,34700.0,22.5895,22.5895,22.3841,22.4394,34700.0
2014-12-26 12:00:00,28.42,28.46,28.31,28.32,20400.0,22.4552,22.4868,22.3683,22.3762,20400.0
2014-12-26 12:30:00,28.32,28.34,28.25,28.28,34000.0,22.3762,22.392,22.3209,22.3446,34000.0
2014-12-26 13:00:00,28.28,28.33,28.18,28.21,25300.0,22.3446,22.3841,22.2656,22.2893,25300.0
2014-12-26 13:30:00,28.21,28.37,28.18,28.37,30500.0,22.2893,22.4157,22.2656,22.4157,30500.0
2014-12-26 14:00:00,28.37,28.37,28.25,28.28,32000.0,22.4157,22.4157,22.3209,22.3446,32000.0
2014-12-26 14:30:00,28.27,28.39,28.25,28.36,37500.0,22.3367,22.4315,22.3209,22.4078,37500.0
2014-12-26 15:00:00,28.36,28.38,28.29,28.3,61800.0,22.4078,22.4236,22.3525,22.3604,61800.0
2014-12-26 15:30:00,28.3,28.35,28.12,28.23,230000.0,22.3604,22.3999,22.2182,22.3051,230000.0
2014-12-29 09:30:00,28.2,28.59,28.2,28.55,124300.0,22.2814,22.5895,22.2814,22.5579,124300.0
2014-12-29 10:00:00,28.54,28.62,28.46,28.49,63700.0,22.55,22.6132,22.4868,22.5105,63700.0
2014-12-29 10:30:00,28.5,28.75,28.43,28.74,85400.0,22.5184,22.7159,22.4631,22.708,85400.0
2014-12-29 11:00:00,28.73,28.85,28.72,28.84,52100.0,22.7001,22.795,22.6922,22.787,52100.0
2014-12-29 11:30:00,28.83,28.85,28.73,28.75,24900.0,22.7791,22.795,22.7001,22.7159,24900.0
2014-12-29 12:00:00,28.76,28.81,28.72,28.78,28600.0,22.7238,22.7633,22.6922,22.7396,28600.0
2014-12-29 12:30:00,28.79,28.95,28.75,28.91,70600.0,22.7475,22.874,22.7159,22.8424,70600.0
2014-12-29 13:00:00,28.9,28.91,28.81,28.86,30700.0,22.8345,22.8424,22.7633,22.8029,30700.0
2014-12-29 13:30:00,28.86,28.87,28.78,28.8,34700.0,22.8029,22.8108,22.7396,22.7554,34700.0
2014-12-29 14:00:00,28.82,28.92,28.76,28.79,73900.0,22.7712,22.8503,22.7238,22.7475,73900.0
2014-12-29 14:30:00,28.79,28.99,28.75,28.89,148300.0,22.7475,22.9056,22.7159,22.8266,148300.0
2014-12-29 15:00:00,28.89,28.91,28.77,28.84,104200.0,22.8266,22.8424,22.7317,22.787,104200.0
2014-12-29 15:30:00,28.85,28.85,28.68,28.69,250600.0,22.795,22.795,22.6606,22.6685,250600.0
2014-12-30 09:30:00,28.5,28.96,28.2,28.66,124400.0,22.5184,22.8819,22.2814,22.6448,124400.0
2014-12-30 10:00:00,28.66,28.74,28.61,28.71,30100.0,22.6448,22.708,22.6053,22.6843,30100.0
2014-12-30 10:30:00,28.71,28.71,28.45,28.62,76300.0,22.6843,22.6843,22.4789,22.6132,76300.0
2014-12-30 11:00:00,28.61,28.62,28.56,28.56,38200.0,22.6053,22.6132,22.5658,22.5658,38200.0
2014-12-30 11:30:00,28.56,28.7,28.54,28.68,61900.0,22.5658,22.6764,22.55,22.6606,61900.0
2014-12-30 12:00:00,28.68,28.77,28.66,28.66,35900.0,22.6606,22.7317,22.6448,22.6448,35900.0
2014-12-30 12:30:00,28.67,28.7,28.6,28.7,22000.0,22.6527,22.6764,22.5974,22.6764,22000.0
2014-12-30 13:00:00,28.69,28.73,28.64,28.66,21800.0,22.6685,22.7001,22.629,22.6448,21800.0
2014-12-30 13:30:00,28.65,28.77,28.6,28.7,47700.0,22.6369,22.7317,22.5974,22.6764,47700.0
2014-12-30 14:00:00,28.7,28.77,28.65,28.77,40800.0,22.6764,22.7317,22.6369,22.7317,40800.0
2014-12-30 14:30:00,28.76,28.83,28.71,28.73,53600.0,22.7238,22.7791,22.6843,22.7001,53600.0
2014-12-30 15:00:00,28.73,28.76,28.71,28.75,56600.0,22.7001,22.7238,22.6843,22.7159,56600.0
2014-12-30 15:30:00,28.75,28.82,28.71,28.75,278400.0,22.7159,22.7712,22.6843,22.7159,278400.0
2014-12-31 09:30:00,28.67,28.76,28.53,28.59,93400.0,22.6527,22.7238,22.5421,22.5895,93400.0
2014-12-31 10:00:00,28.59,28.89,28.57,28.89,64900.0,22.5895,22.8266,22.5737,22.8266,64900.0
2014-12-31 10:30:00,28.91,28.93,28.75,28.86,52600.0,22.8424,22.8582,22.7159,22.8029,52600.0
2014-12-31 11:00:00,28.85,28.99,28.85,28.88,48900.0,22.795,22.9056,22.795,22.8187,48900.0
2014-12-31 11:30:00,28.87,28.96,28.8,28.93,33000.0,22.8108,22.8819,22.7554,22.8582,33000.0
2014-12-31 12:00:00,28.92,28.92,28.71,28.79,30100.0,22.8503,22.8503,22.6843,22.7475,30100.0
2014-12-31 12:30:00,28.8,28.83,28.73,28.76,58200.0,22.7554,22.7791,22.7001,22.7238,58200.0
2014-12-31 13:00:00,28.75,28.83,28.71,28.81,33100.0,22.7159,22.7791,22.6843,22.7633,33100.0
2014-12-31 13:30:00,28.82,28.82,28.72,28.8,26800.0,22.7712,22.7712,22.6922,22.7554,26800.0
2014-12-31 14:00:00,28.81,28.83,28.72,28.83,41800.0,22.7633,22.7791,22.6922,22.7791,41800.0
2014-12-31 14:30:00,28.84,28.86,28.75,28.8,48400.0,22.787,22.8029,22.7159,22.7554,48400.0
2014-12-31 15:00:00,28.79,28.86,28.76,28.85,38000.0,22.7475,22.8029,22.7238,22.795,38000.0
2014-12-31 15:30:00,28.86,28.86,28.63,28.65,209700.0,22.8029,22.8029,22.6211,22.6369,209700.0
2015-01-02 09:30:00,28.76,28.83,28.36,28.49,74600.0,22.7238,22.7791,22.4078,22.5105,74600.0
2015-01-02 10:00:00,28.49,28.6,28.38,28.38,86100.0,22.5105,22.5974,22.4236,22.4236,86100.0
2015-01-02 10:30:00,28.37,28.37,28.1,28.34,84700.0,22.4157,22.4157,22.2024,22.392,84700.0
2015-01-02 11:00:00,28.32,28.45,28.24,28.37,92200.0,22.3762,22.4789,22.313,22.4157,92200.0
2015-01-02 11:30:00,28.4,28.62,28.36,28.57,117200.0,22.4394,22.6132,22.4078,22.5737,117200.0
2015-01-02 12:00:00,28.55,28.59,28.4,28.42,50300.0,22.5579,22.5895,22.4394,22.4552,50300.0
2015-01-02 12:30:00,28.42,28.43,28.14,28.15,35900.0,22.4552,22.4631,22.234,22.2419,35900.0
2015-01-02 13:00:00,28.15,28.28,28.11,28.23,27200.0,22.2419,22.3446,22.2103,22.3051,27200.0
2015-01-02 13:30:00,28.23,28.36,28.2,28.33,43500.0,22.3051,22.4078,22.2814,22.3841,43500.0
2015-01-02 14:00:00,28.31,28.44,28.26,28.38,30000.0,22.3683,22.471,22.3288,22.4236,30000.0
2015-01-02 14:30:00,28.4,28.5,28.4,28.45,32900.0,22.4394,22.5184,22.4394,22.4789,32900.0
2015-01-02 15:00:00,28.44,28.51,28.35,28.47,67100.0,22.471,22.5263,22.3999,22.4947,67100.0
2015-01-02 15:30:00,28.47,28.72,28.45,28.59,229500.0,22.4947,22.6922,22.4789,22.5895,229500.0
2015-01-05 09:30:00,28.29,28.49,27.92,28.44,161700.0,22.3525,22.5105,22.0601,22.471,161700.0
2015-01-05 10:00:00,28.43,28.83,28.27,28.66,219100.0,22.4631,22.7791,22.3367,22.6448,219100.0
2015-01-05 10:30:00,28.67,28.7,28.53,28.67,110000.0,22.6527,22.6764,22.5421,22.6527,110000.0
2015-01-05 11:00:00,28.64,28.66,28.44,28.53,73600.0,22.629,22.6448,22.471,22.5421,73600.0
2015-01-05 11:30:00,28.53,28.91,28.43,28.73,139900.0,22.5421,22.8424,22.4631,22.7001,139900.0
2015-01-05 12:00:00,28.73,28.78,28.46,28.53,184300.0,22.7001,22.7396,22.4868,22.5421,184300.0
2015-01-05 12:30:00,28.51,28.65,28.44,28.54,63900.0,22.5263,22.6369,22.471,22.55,63900.0
2015-01-05 13:00:00,28.55,28.59,28.35,28.37,57600.0,22.5579,22.5895,22.3999,22.4157,57600.0
2015-01-05 13:30:00,28.36,28.67,28.36,28.48,72200.0,22.4078,22.6527,22.4078,22.5026,72200.0
2015-01-05 14:00:00,28.49,28.55,28.39,28.41,83600.0,22.5105,22.5579,22.4315,22.4473,83600.0
2015-01-05 14:30:00,28.41,28.45,28.33,28.42,89600.0,22.4473,22.4789,22.3841,22.4552,89600.0
2015-01-05 15:00:00,28.42,28.49,28.36,28.37,109000.0,22.4552,22.5105,22.4078,22.4157,109000.0
2015-01-05 15:30:00,28.37,28.43,28.25,28.25,387700.0,22.4157,22.4631,22.3209,22.3209,387700.0
2015-01-06 09:30:00,28.38,28.38,27.94,28.2,177700.0,22.4236,22.4236,22.0759,22.2814,177700.0
2015-01-06 10:00:00,28.18,28.47,28.11,28.35,131500.0,22.2656,22.4947,22.2103,22.3999,131500.0
2015-01-06 10:30:00,28.35,28.38,28.25,28.36,99700.0,22.3999,22.4236,22.3209,22.4078,99700.0
2015-01-06 11:00:00,28.35,28.36,28.16,28.17,167900.0,22.3999,22.4078,22.2498,22.2577,167900.0
2015-01-06 11:30:00,28.17,28.31,28.17,28.2,136000.0,22.2577,22.3683,22.2577,22.2814,136000.0
2015-01-06 12:00:00,28.2,28.37,28.15,28.33,484700.0,22.2814,22.4157,22.2419,22.3841,484700.0
2015-01-06 12:30:00,28.31,28.7,28.31,28.57,208700.0,22.3683,22.6764,22.3683,22.5737,208700.0
2015-01-06 13:00:00,28.58,28.62,28.33,28.45,165800.0,22.5816,22.6132,22.3841,22.4789,165800.0
2015-01-06 13:30:00,28.43,28.45,28.27,28.43,128400.0,22.4631,22.4789,22.3367,22.4631,128400.0
2015-01-06 14:00:00,28.43,28.56,28.38,28.52,106600.0,22.4631,22.5658,22.4236,22.5342,106600.0
2015-01-06 14:30:00,28.52,28.78,28.41,28.67,193300.0,22.5342,22.7396,22.4473,22.6527,193300.0
2015-01-06 15:00:00,28.67,28.97,28.6,28.76,447200.0,22.6527,22.8898,22.5974,22.7238,447200.0
2015-01-06 15:30:00,28.77,28.92,28.71,28.87,921100.0,22.7317,22.8503,22.6843,22.8108,921100.0
2015-01-07 09:30:00,29.18,29.73,29.05,29.44,318000.0,23.0557,23.4903,22.953,23.2611,318000.0
2015-01-07 10:00:00,29.41,29.42,29.17,29.2,249000.0,23.2374,23.2453,23.0478,23.0715,249000.0
2015-01-07 10:30:00,29.2,29.28,29.15,29.16,405500.0,23.0715,23.1347,23.032,23.0399,405500.0
2015-01-07 11:00:00,29.17,29.2,29.07,29.18,249300.0,23.0478,23.0715,22.9688,23.0557,249300.0
2015-01-07 11:30:00,29.17,29.2,29.09,29.1,127500.0,23.0478,23.0715,22.9846,22.9925,127500.0
2015-01-07 12:00:00,29.1,29.48,29.08,29.42,150800.0,22.9925,23.2927,22.9767,23.2453,150800.0
2015-01-07 12:30:00,29.42,29.49,29.31,29.49,93800.0,23.2453,23.3006,23.1584,23.3006,93800.0
2015-01-07 13:00:00,29.49,29.79,29.49,29.64,204400.0,23.3006,23.5377,23.3006,23.4191,204400.0
2015-01-07 13:30:00,29.65,29.76,29.59,29.72,175700.0,23.427,23.514,23.3796,23.4824,175700.0
2015-01-07 14:00:00,29.73,29.77,29.41,29.41,126900.0,23.4903,23.5219,23.2374,23.2374,126900.0
2015-01-07 14:30:00,29.41,29.57,29.25,29.25,292900.0,23.2374,23.3638,23.111,23.111,292900.0
2015-01-07 15:00:00,29.26,29.34,29.17,29.27,220700.0,23.1189,23.1821,23.0478,23.1268,220700.0
2015-01-07 15:30:00,29.26,29.36,29.22,29.36,352100.0,23.1189,23.1979,23.0873,23.1979,352100.0
2015-01-08 09:30:00,29.76,30.1,29.46,29.73,265800.0,23.514,23.7826,23.2769,23.4903,265800.0
2015-01-08 10:00:00,29.75,29.84,29.24,29.37,143000.0,23.5061,23.5772,23.1031,23.2058,143000.0
2015-01-08 10:30:00,29.37,29.39,29.1,29.14,161500.0,23.2058,23.2216,22.9925,23.0241,161500.0
2015-01-08 11:00:00,29.15,29.38,29.14,29.36,106400.0,23.032,23.2137,23.0241,23.1979,106400.0
2015-01-08 11:30:00,29.37,29.58,29.34,29.36,105000.0,23.2058,23.3717,23.1821,23.1979,105000.0
2015-01-08 12:00:00,29.36,29.38,29.12,29.15,69700.0,23.1979,23.2137,23.0083,23.032,69700.0
2015-01-08 12:30:00,29.16,29.31,29.16,29.3,50100.0,23.0399,23.1584,23.0399,23.1505,50100.0
2015-01-08 13:00:00,29.28,29.33,29.27,29.33,45300.0,23.1347,23.1742,23.1268,23.1742,45300.0
2015-01-08 13:30:00,29.34,29.46,29.3,29.31,65400.0,23.1821,23.2769,23.1505,23.1584,65400.0
2015-01-08 14:00:00,29.32,29.33,29.22,29.23,56200.0,23.1663,23.1742,23.0873,23.0952,56200.0
2015-01-08 14:30:00,29.23,29.26,29.09,29.12,87600.0,23.0952,23.1189,22.9846,23.0083,87600.0
2015-01-08 15:00:00,29.11,29.18,29.02,29.04,154400.0,23.0004,23.0557,22.9293,22.9451,154400.0
2015-01-08 15:30:00,29.03,29.18,28.91,29.11,385600.0,22.9372,23.0557,22.8424,23.0004,385600.0
2015-01-09 09:30:00,29.02,29.2,28.15,28.28,167300.0,22.9293,23.0715,22.2419,22.3446,167300.0
2015-01-09 10:00:00,28.32,28.7,28.24,28.44,109600.0,22.3762,22.6764,22.313,22.471,109600.0
2015-01-09 10:30:00,28.43,28.51,28.34,28.4,63800.0,22.4631,22.5263,22.392,22.4394,63800.0
2015-01-09 11:00:00,28.42,28.42,28.17,28.25,71900.0,22.4552,22.4552,22.2577,22.3209,71900.0
2015-01-09 11:30:00,28.25,28.3,28.18,28.24,62600.0,22.3209,22.3604,22.2656,22.313,62600.0
2015-01-09 12:00:00,28.25,28.28,28.18,28.26,123900.0,22.3209,22.3446,22.2656,22.3288,123900.0
2015-01-09 12:30:00,28.26,28.29,28.07,28.08,65800.0,22.3288,22.3525,22.1787,22.1866,65800.0
2015-01-09 13:00:00,28.09,28.14,28.01,28.05,73400.0,22.1945,22.234,22.1313,22.1629,73400.0
2015-01-09 13:30:00,28.05,28.2,28.04,28.19,49800.0,22.1629,22.2814,22.155,22.2735,49800.0
2015-01-09 14:00:00,28.18,28.2,28.07,28.08,73400.0,22.2656,22.2814,22.1787,22.1866,73400.0
2015-01-09 14:30:00,28.08,28.12,27.98,28.02,112700.0,22.1866,22.2182,22.1075,22.1392,112700.0
2015-01-09 15:00:00,28.02,28.3,28.0,28.16,214300.0,22.1392,22.3604,22.1233,22.2498,214300.0
2015-01-09 15:30:00,28.16,28.33,28.12,28.2,464200.0,22.2498,22.3841,22.2182,22.2814,464200.0
2015-01-12 09:30:00,28.21,28.37,27.73,27.74,111200.0,22.2893,22.4157,21.91,21.9179,111200.0
2015-01-12 10:00:00,27.74,28.02,27.68,27.9,129900.0,21.9179,22.1392,21.8705,22.0443,129900.0
2015-01-12 10:30:00,27.89,28.0,27.84,28.0,58000.0,22.0364,22.1233,21.9969,22.1233,58000.0
2015-01-12 11:00:00,28.01,28.14,27.95,28.13,80000.0,22.1313,22.234,22.0838,22.2261,80000.0
2015-01-12 11:30:00,28.12,28.23,28.09,28.11,65100.0,22.2182,22.3051,22.1945,22.2103,65100.0
2015-01-12 12:00:00,28.12,28.22,28.11,28.18,44100.0,22.2182,22.2972,22.2103,22.2656,44100.0
2015-01-12 12:30:00,28.19,28.21,28.06,28.06,69300.0,22.2735,22.2893,22.1708,22.1708,69300.0
2015-01-12 13:00:00,28.06,28.13,28.04,28.1,47200.0,22.1708,22.2261,22.155,22.2024,47200.0
2015-01-12 13:30:00,28.1,28.21,28.02,28.05,76500.0,22.2024,22.2893,22.1392,22.1629,76500.0
2015-01-12 14:00:00,28.05,28.29,28.04,28.06,88100.0,22.1629,22.3525,22.155,22.1708,88100.0
2015-01-12 14:30:00,28.06,28.09,27.95,28.07,142100.0,22.1708,22.1945,22.0838,22.1787,142100.0
2015-01-12 15:00:00,28.07,28.22,28.0,28.18,119300.0,22.1787,22.2972,22.1233,22.2656,119300.0
2015-01-12 15:30:00,28.17,28.36,28.05,28.28,276800.0,22.2577,22.4078,22.1629,22.3446,276800.0
2015-01-13 09:30:00,28.35,28.89,28.25,28.77,221300.0,22.3999,22.8266,22.3209,22.7317,221300.0
2015-01-13 10:00:00,28.77,29.09,28.76,29.04,119200.0,22.7317,22.9846,22.7238,22.9451,119200.0
2015-01-13 10:30:00,29.04,29.06,28.87,28.92,76200.0,22.9451,22.9609,22.8108,22.8503,76200.0
2015-01-13 11:00:00,28.92,28.94,28.81,28.94,94300.0,22.8503,22.8661,22.7633,22.8661,94300.0
2015-01-13 11:30:00,28.93,28.93,28.63,28.66,59100.0,22.8582,22.8582,22.6211,22.6448,59100.0
2015-01-13 12:00:00,28.65,28.72,28.59,28.7,51800.0,22.6369,22.6922,22.5895,22.6764,51800.0
2015-01-13 12:30:00,28.69,28.83,28.63,28.82,78300.0,22.6685,22.7791,22.6211,22.7712,78300.0
2015-01-13 13:00:00,28.81,28.83,28.47,28.49,39300.0,22.7633,22.7791,22.4947,22.5105,39300.0
2015-01-13 13:30:00,28.49,28.49,28.19,28.23,96100.0,22.5105,22.5105,22.2735,22.3051,96100.0
2015-01-13 14:00:00,28.24,28.25,28.05,28.25,93900.0,22.313,22.3209,22.1629,22.3209,93900.0
2015-01-13 14:30:00,28.25,28.3,28.23,28.23,71000.0,22.3209,22.3604,22.3051,22.3051,71000.0
2015-01-13 15:00:00,28.23,28.34,28.17,28.19,100700.0,22.3051,22.392,22.2577,22.2735,100700.0
2015-01-13 15:30:00,28.21,28.36,28.09,28.18,346300.0,22.2893,22.4078,22.1945,22.2656,346300.0
2015-01-14 09:30:00,27.83,27.91,27.62,27.82,92500.0,21.989,22.0522,21.8231,21.9811,92500.0
2015-01-14 10:00:00,27.81,28.05,27.81,27.96,109900.0,21.9732,22.1629,21.9732,22.0917,109900.0
2015-01-14 10:30:00,27.96,28.09,27.81,28.08,182500.0,22.0917,22.1945,21.9732,22.1866,182500.0
2015-01-14 11:00:00,28.06,28.06,27.79,27.8,50600.0,22.1708,22.1708,21.9574,21.9653,50600.0
2015-01-14 11:30:00,27.8,28.07,27.75,28.06,76400.0,21.9653,22.1787,21.9258,22.1708,76400.0
2015-01-14 12:00:00,28.07,28.19,27.97,28.03,101100.0,22.1787,22.2735,22.0996,22.1471,101100.0
2015-01-14 12:30:00,28.0,28.15,27.93,28.07,62300.0,22.1233,22.2419,22.068,22.1787,62300.0
2015-01-14 13:00:00,28.08,28.09,27.89,27.94,30800.0,22.1866,22.1945,22.0364,22.0759,30800.0
2015-01-14 13:30:00,27.94,27.95,27.76,27.81,36700.0,22.0759,22.0838,21.9337,21.9732,36700.0
2015-01-14 14:00:00,27.82,28.11,27.81,28.1,106600.0,21.9811,22.2103,21.9732,22.2024,106600.0
2015-01-14 14:30:00,28.11,28.18,27.99,28.02,50800.0,22.2103,22.2656,22.1154,22.1392,50800.0
2015-01-14 15:00:00,28.03,28.36,28.03,28.3,109700.0,22.1471,22.4078,22.1471,22.3604,109700.0
2015-01-14 15:30:00,28.31,28.41,28.22,28.36,246900.0,22.3683,22.4473,22.2972,22.4078,246900.0
2015-01-15 09:30:00,28.26,28.5,27.72,27.77,71300.0,22.3288,22.5184,21.9021,21.9416,71300.0
2015-01-15 10:00:00,27.73,28.05,27.71,27.91,87100.0,21.91,22.1629,21.8942,22.0522,87100.0
2015-01-15 10:30:00,27.9,27.98,27.75,27.76,39500.0,22.0443,22.1075,21.9258,21.9337,39500.0
2015-01-15 11:00:00,27.77,27.79,27.32,27.32,161800.0,21.9416,21.9574,21.5861,21.5861,161800.0
2015-01-15 11:30:00,27.33,27.62,27.29,27.38,126900.0,21.594,21.8231,21.5624,21.6335,126900.0
2015-01-15 12:00:00,27.38,27.51,27.33,27.34,56800.0,21.6335,21.7362,21.594,21.6019,56800.0
2015-01-15 12:30:00,27.34,27.35,27.08,27.15,172100.0,21.6019,21.6098,21.3964,21.4517,172100.0
2015-01-15 13:00:00,27.14,27.26,27.12,27.12,45500.0,21.4438,21.5387,21.428,21.428,45500.0
2015-01-15 13:30:00,27.12,27.32,27.08,27.2,60400.0,21.428,21.5861,21.3964,21.4913,60400.0
2015-01-15 14:00:00,27.21,27.24,27.09,27.12,54300.0,21.4992,21.5229,21.4043,21.428,54300.0
2015-01-15 14:30:00,27.11,27.14,27.04,27.09,96700.0,21.4201,21.4438,21.3648,21.4043,96700.0
2015-01-15 15:00:00,27.09,27.09,26.87,27.06,206500.0,21.4043,21.4043,21.2305,21.3806,206500.0
2015-01-15 15:30:00,27.06,27.11,26.85,26.92,448300.0,21.3806,21.4201,21.2147,21.27,448300.0
2015-01-16 09:30:00,26.9,26.98,26.63,26.88,187700.0,21.2542,21.3174,21.0409,21.2384,187700.0
2015-01-16 10:00:00,26.93,27.0,26.51,26.55,177300.0,21.2779,21.3332,20.9461,20.9777,177300.0
2015-01-16 10:30:00,26.55,26.74,26.45,26.73,215100.0,20.9777,21.1278,20.8987,21.1199,215100.0
2015-01-16 11:00:00,26.72,26.74,26.48,26.55,104200.0,21.112,21.1278,20.9224,20.9777,104200.0
2015-01-16 11:30:00,26.56,26.64,26.48,26.59,102000.0,20.9856,21.0488,20.9224,21.0093,102000.0
2015-01-16 12:00:00,26.59,26.65,26.25,26.37,212500.0,21.0093,21.0567,20.7406,20.8355,212500.0
2015-01-16 12:30:00,26.37,26.66,26.37,26.62,116300.0,20.8355,21.0646,20.8355,21.033,116300.0
2015-01-16 13:00:00,26.62,26.65,26.44,26.63,81300.0,21.033,21.0567,20.8908,21.0409,81300.0
2015-01-16 13:30:00,26.64,26.77,26.61,26.76,80200.0,21.0488,21.1515,21.0251,21.1436,80200.0
2015-01-16 14:00:00,26.75,26.83,26.71,26.77,77300.0,21.1357,21.1989,21.1041,21.1515,77300.0
2015-01-16 14:30:00,26.78,26.83,26.7,26.8,76200.0,21.1594,21.1989,21.0962,21.1752,76200.0
2015-01-16 15:00:00,26.8,26.86,26.73,26.77,87000.0,21.1752,21.2226,21.1199,21.1515,87000.0
2015-01-16 15:30:00,26.77,26.97,26.76,26.88,315000.0,21.1515,21.3095,21.1436,21.2384,315000.0
2015-01-20 09:30:00,26.8,27.04,26.38,26.49,109200.0,21.1752,21.3648,20.8434,20.9303,109200.0
2015-01-20 10:00:00,26.5,26.5,26.28,26.39,127000.0,20.9382,20.9382,20.7643,20.8513,127000.0
2015-01-20 10:30:00,26.4,26.4,25.72,25.79,280900.0,20.8592,20.8592,20.3219,20.3772,280900.0
2015-01-20 11:00:00,25.79,25.94,25.72,25.76,203500.0,20.3772,20.4957,20.3219,20.3535,203500.0
2015-01-20 11:30:00,25.77,25.86,25.76,25.8,129000.0,20.3614,20.4325,20.3535,20.3851,129000.0
2015-01-20 12:00:00,25.8,25.83,25.78,25.81,135900.0,20.3851,20.4088,20.3693,20.393,135900.0
2015-01-20 12:30:00,25.82,25.84,25.81,25.84,136800.0,20.4009,20.4167,20.393,20.4167,136800.0
2015-01-20 13:00:00,25.84,25.85,25.46,25.55,339000.0,20.4167,20.4246,20.1164,20.1876,339000.0
2015-01-20 13:30:00,25.56,25.9,25.55,25.89,72000.0,20.1955,20.4641,20.1876,20.4562,72000.0
2015-01-20 14:00:00,25.89,26.07,25.85,25.91,112200.0,20.4562,20.5984,20.4246,20.472,112200.0
2015-01-20 14:30:00,25.91,26.06,25.9,26.06,60400.0,20.472,20.5905,20.4641,20.5905,60400.0
2015-01-20 15:00:00,26.06,26.08,25.9,25.9,117900.0,20.5905,20.6063,20.4641,20.4641,117900.0
2015-01-20 15:30:00,25.92,25.97,25.86,25.91,263900.0,20.4799,20.5194,20.4325,20.472,263900.0
2015-01-21 09:30:00,25.61,26.2,25.58,26.14,115400.0,20.235,20.7011,20.2113,20.6537,115400.0
2015-01-21 10:00:00,26.15,26.22,26.03,26.08,59600.0,20.6616,20.7169,20.5668,20.6063,59600.0
2015-01-21 10:30:00,26.08,26.17,26.03,26.13,63500.0,20.6063,20.6774,20.5668,20.6458,63500.0
2015-01-21 11:00:00,26.15,26.18,26.04,26.16,59600.0,20.6616,20.6853,20.5747,20.6695,59600.0
2015-01-21 11:30:00,26.16,26.22,26.1,26.14,53000.0,20.6695,20.7169,20.6221,20.6537,53000.0
2015-01-21 12:00:00,26.14,26.26,26.12,26.19,66600.0,20.6537,20.7485,20.6379,20.6932,66600.0
2015-01-21 12:30:00,26.2,26.28,26.12,26.14,44400.0,20.7011,20.7643,20.6379,20.6537,44400.0
2015-01-21 13:00:00,26.14,26.26,26.12,26.14,43700.0,20.6537,20.7485,20.6379,20.6537,43700.0
2015-01-21 13:30:00,26.13,26.21,26.01,26.07,83100.0,20.6458,20.709,20.551,20.5984,83100.0
2015-01-21 14:00:00,26.05,26.17,26.03,26.11,39200.0,20.5826,20.6774,20.5668,20.63,39200.0
2015-01-21 14:30:00,26.1,26.3,26.1,26.29,124400.0,20.6221,20.7801,20.6221,20.7722,124400.0
2015-01-21 15:00:00,26.3,26.31,26.13,26.15,166300.0,20.7801,20.788,20.6458,20.6616,166300.0
2015-01-21 15:30:00,26.14,26.31,26.14,26.25,336600.0,20.6537,20.788,20.6537,20.7406,336600.0
2015-01-22 09:30:00,26.29,26.51,26.14,26.51,70200.0,20.7722,20.9461,20.6537,20.9461,70200.0
2015-01-22 10:00:00,26.53,26.77,26.49,26.71,130100.0,20.9619,21.1515,20.9303,21.1041,130100.0
2015-01-22 10:30:00,26.69,27.04,26.68,27.04,121300.0,21.0883,21.3648,21.0804,21.3648,121300.0
2015-01-22 11:00:00,27.04,27.04,26.86,26.99,112100.0,21.3648,21.3648,21.2226,21.3253,112100.0
2015-01-22 11:30:00,27.0,27.02,26.75,26.89,102100.0,21.3332,21.349,21.1357,21.2463,102100.0
2015-01-22 12:00:00,26.89,27.09,26.89,27.09,93200.0,21.2463,21.4043,21.2463,21.4043,93200.0
2015-01-22 12:30:00,27.08,27.09,26.96,27.02,47400.0,21.3964,21.4043,21.3016,21.349,47400.0
2015-01-22 13:00:00,27.02,27.08,26.87,26.9,79100.0,21.349,21.3964,21.2305,21.2542,79100.0
2015-01-22 13:30:00,26.9,27.06,26.88,27.05,40800.0,21.2542,21.3806,21.2384,21.3727,40800.0
2015-01-22 14:00:00,27.06,27.11,27.03,27.08,45300.0,21.3806,21.4201,21.3569,21.3964,45300.0
2015-01-22 14:30:00,27.09,27.26,27.09,27.26,103500.0,21.4043,21.5387,21.4043,21.5387,103500.0
2015-01-22 15:00:00,27.25,27.25,27.1,27.13,123900.0,21.5308,21.5308,21.4122,21.4359,123900.0
2015-01-22 15:30:00,27.13,27.13,27.04,27.1,277600.0,21.4359,21.4359,21.3648,21.4122,277600.0
2015-01-23 09:30:00,27.1,27.19,26.75,26.75,60800.0,21.4122,21.4834,21.1357,21.1357,60800.0
2015-01-23 10:00:00,26.76,26.97,26.69,26.8,68200.0,21.1436,21.3095,21.0883,21.1752,68200.0
2015-01-23 10:30:00,26.81,26.92,26.64,26.82,88800.0,21.1831,21.27,21.0488,21.191,88800.0
2015-01-23 11:00:00,26.83,26.97,26.81,26.89,137000.0,21.1989,21.3095,21.1831,21.2463,137000.0
2015-01-23 11:30:00,26.89,26.9,26.67,26.73,70900.0,21.2463,21.2542,21.0725,21.1199,70900.0
2015-01-23 12:00:00,26.73,26.83,26.7,26.83,35000.0,21.1199,21.1989,21.0962,21.1989,35000.0
2015-01-23 12:30:00,26.82,26.97,26.75,26.91,105300.0,21.191,21.3095,21.1357,21.2621,105300.0
2015-01-23 13:00:00,26.9,26.92,26.79,26.8,62400.0,21.2542,21.27,21.1673,21.1752,62400.0
2015-01-23 13:30:00,26.81,26.87,26.8,26.85,54000.0,21.1831,21.2305,21.1752,21.2147,54000.0
2015-01-23 14:00:00,26.85,26.99,26.84,26.91,50900.0,21.2147,21.3253,21.2068,21.2621,50900.0
2015-01-23 14:30:00,26.92,26.98,26.86,26.96,49600.0,21.27,21.3174,21.2226,21.3016,49600.0
2015-01-23 15:00:00,26.96,26.99,26.84,26.84,105800.0,21.3016,21.3253,21.2068,21.2068,105800.0
2015-01-23 15:30:00,26.85,26.86,26.78,26.85,282600.0,21.2147,21.2226,21.1594,21.2147,282600.0
2015-01-26 09:30:00,26.74,26.74,26.5,26.7,84000.0,21.1278,21.1278,20.9382,21.0962,84000.0
2015-01-26 10:00:00,26.72,26.95,26.69,26.89,40100.0,21.112,21.2937,21.0883,21.2463,40100.0
2015-01-26 10:30:00,26.89,26.95,26.73,26.81,75500.0,21.2463,21.2937,21.1199,21.1831,75500.0
2015-01-26 11:00:00,26.8,26.8,26.66,26.72,67000.0,21.1752,21.1752,21.0646,21.112,67000.0
2015-01-26 11:30:00,26.72,26.94,26.7,26.93,59200.0,21.112,21.2858,21.0962,21.2779,59200.0
2015-01-26 12:00:00,26.94,26.99,26.91,26.96,40700.0,21.2858,21.3253,21.2621,21.3016,40700.0
2015-01-26 12:30:00,26.96,27.07,26.92,27.07,51100.0,21.3016,21.3885,21.27,21.3885,51100.0
2015-01-26 13:00:00,27.07,27.19,27.06,27.14,50800.0,21.3885,21.4834,21.3806,21.4438,50800.0
2015-01-26 13:30:00,27.15,27.26,27.15,27.24,46500.0,21.4517,21.5387,21.4517,21.5229,46500.0
2015-01-26 14:00:00,27.24,27.28,27.2,27.25,62600.0,21.5229,21.5545,21.4913,21.5308,62600.0
2015-01-26 14:30:00,27.26,27.34,27.25,27.32,58400.0,21.5387,21.6019,21.5308,21.5861,58400.0
2015-01-26 15:00:00,27.32,27.32,27.24,27.25,84200.0,21.5861,21.5861,21.5229,21.5308,84200.0
2015-01-26 15:30:00,27.25,27.27,27.11,27.17,245000.0,21.5308,21.5466,21.4201,21.4676,245000.0
2015-01-27 09:30:00,26.75,26.96,26.72,26.8,106400.0,21.1357,21.3016,21.112,21.1752,106400.0
2015-01-27 10:00:00,26.8,27.21,26.79,27.2,119000.0,21.1752,21.4992,21.1673,21.4913,119000.0
2015-01-27 10:30:00,27.18,27.18,26.94,27.1,44500.0,21.4755,21.4755,21.2858,21.4122,44500.0
2015-01-27 11:00:00,27.09,27.18,27.02,27.13,63200.0,21.4043,21.4755,21.349,21.4359,63200.0
2015-01-27 11:30:00,27.13,27.18,27.04,27.04,45400.0,21.4359,21.4755,21.3648,21.3648,45400.0
2015-01-27 12:00:00,27.04,27.13,26.99,27.13,44900.0,21.3648,21.4359,21.3253,21.4359,44900.0
2015-01-27 12:30:00,27.12,27.14,27.03,27.11,61900.0,21.428,21.4438,21.3569,21.4201,61900.0
2015-01-27 13:00:00,27.11,27.13,27.05,27.05,56400.0,21.4201,21.4359,21.3727,21.3727,56400.0
2015-01-27 13:30:00,27.05,27.11,27.05,27.07,35800.0,21.3727,21.4201,21.3727,21.3885,35800.0
2015-01-27 14:00:00,27.08,27.27,27.07,27.26,48000.0,21.3964,21.5466,21.3885,21.5387,48000.0
2015-01-27 14:30:00,27.25,27.32,27.14,27.14,80700.0,21.5308,21.5861,21.4438,21.4438,80700.0
2015-01-27 15:00:00,27.15,27.18,26.87,26.88,156200.0,21.4517,21.4755,21.2305,21.2384,156200.0
2015-01-27 15:30:00,26.89,27.07,26.88,26.99,223500.0,21.2463,21.3885,21.2384,21.3253,223500.0
2015-01-28 09:30:00,27.11,27.24,26.78,26.83,122000.0,21.4201,21.5229,21.1594,21.1989,122000.0
2015-01-28 10:00:00,26.84,26.85,26.46,26.48,182100.0,21.2068,21.2147,20.9066,20.9224,182100.0
2015-01-28 10:30:00,26.47,26.53,26.08,26.12,218600.0,20.9145,20.9619,20.6063,20.6379,218600.0
2015-01-28 11:00:00,26.13,26.23,26.07,26.2,120000.0,20.6458,20.7248,20.5984,20.7011,120000.0
2015-01-28 11:30:00,26.22,26.31,26.16,26.25,78600.0,20.7169,20.788,20.6695,20.7406,78600.0
2015-01-28 12:00:00,26.25,26.61,26.25,26.57,55300.0,20.7406,21.0251,20.7406,20.9935,55300.0
2015-01-28 12:30:00,26.57,26.63,26.51,26.62,61600.0,20.9935,21.0409,20.9461,21.033,61600.0
2015-01-28 13:00:00,26.61,26.69,26.59,26.61,86100.0,21.0251,21.0883,21.0093,21.0251,86100.0
2015-01-28 13:30:00,26.6,26.64,26.55,26.57,50200.0,21.0172,21.0488,20.9777,20.9935,50200.0
2015-01-28 14:00:00,26.57,26.69,26.5,26.51,102200.0,20.9935,21.0883,20.9382,20.9461,102200.0
2015-01-28 14:30:00,26.51,26.52,26.35,26.35,71800.0,20.9461,20.954,20.8197,20.8197,71800.0
2015-01-28 15:00:00,26.35,26.41,26.17,26.21,101600.0,20.8197,20.8671,20.6774,20.709,101600.0
2015-01-28 15:30:00,26.21,26.21,25.96,26.11,516800.0,20.709,20.709,20.5115,20.63,516800.0
2015-01-29 09:30:00,26.22,26.28,25.89,26.24,63700.0,20.7169,20.7643,20.4562,20.7327,63700.0
2015-01-29 10:00:00,26.23,26.24,25.89,25.95,132600.0,20.7248,20.7327,20.4562,20.5036,132600.0
2015-01-29 10:30:00,25.96,25.99,25.76,25.88,113200.0,20.5115,20.5352,20.3535,20.4483,113200.0
2015-01-29 11:00:00,25.88,25.92,25.78,25.82,56400.0,20.4483,20.4799,20.3693,20.4009,56400.0
2015-01-29 11:30:00,25.82,25.98,25.82,25.87,98100.0,20.4009,20.5273,20.4009,20.4404,98100.0
2015-01-29 12:00:00,25.87,25.93,25.85,25.87,65800.0,20.4404,20.4878,20.4246,20.4404,65800.0
2015-01-29 12:30:00,25.87,25.95,25.84,25.95,57600.0,20.4404,20.5036,20.4167,20.5036,57600.0
2015-01-29 13:00:00,25.97,26.04,25.94,26.0,56900.0,20.5194,20.5747,20.4957,20.5431,56900.0
2015-01-29 13:30:00,26.01,26.19,25.99,26.11,67700.0,20.551,20.6932,20.5352,20.63,67700.0
2015-01-29 14:00:00,26.11,26.13,26.06,26.13,43400.0,20.63,20.6458,20.5905,20.6458,43400.0
2015-01-29 14:30:00,26.15,26.18,26.11,26.17,37000.0,20.6616,20.6853,20.63,20.6774,37000.0
2015-01-29 15:00:00,26.17,26.33,26.17,26.27,106800.0,20.6774,20.8038,20.6774,20.7564,106800.0
2015-01-29 15:30:00,26.28,26.28,26.06,26.09,325000.0,20.7643,20.7643,20.5905,20.6142,325000.0
2015-01-30 09:30:00,25.82,26.11,25.77,25.97,78700.0,20.4009,20.63,20.3614,20.5194,78700.0
2015-01-30 10:00:00,25.95,25.95,25.6,25.64,121300.0,20.5036,20.5036,20.2271,20.2587,121300.0
2015-01-30 10:30:00,25.64,25.68,25.37,25.52,344400.0,20.2587,20.2903,20.0453,20.1639,344400.0
2015-01-30 11:00:00,25.52,25.6,25.45,25.55,167400.0,20.1639,20.2271,20.1085,20.1876,167400.0
2015-01-30 11:30:00,25.54,25.63,25.45,25.55,96600.0,20.1797,20.2508,20.1085,20.1876,96600.0
2015-01-30 12:00:00,25.55,25.58,25.41,25.45,91600.0,20.1876,20.2113,20.0769,20.1085,91600.0
2015-01-30 12:30:00,25.45,25.45,25.31,25.38,69700.0,20.1085,20.1085,19.9979,20.0532,69700.0
2015-01-30 13:00:00,25.38,25.42,25.25,25.41,97900.0,20.0532,20.0848,19.9505,20.0769,97900.0
2015-01-30 13:30:00,25.41,25.6,25.38,25.52,157600.0,20.0769,20.2271,20.0532,20.1639,157600.0
2015-01-30 14:00:00,25.52,25.67,25.48,25.67,112700.0,20.1639,20.2824,20.1322,20.2824,112700.0
2015-01-30 14:30:00,25.67,25.69,25.48,25.48,78900.0,20.2824,20.2982,20.1322,20.1322,78900.0
2015-01-30 15:00:00,25.49,25.57,25.39,25.51,226900.0,20.1401,20.2034,20.0611,20.156,226900.0
2015-01-30 15:30:00,25.49,25.54,25.37,25.51,470400.0,20.1401,20.1797,20.0453,20.156,470400.0
2015-02-02 09:30:00,24.9,25.03,24.31,24.41,467600.0,19.674,19.7767,19.2078,19.2868,467600.0
2015-02-02 10:00:00,24.41,24.42,23.92,24.16,364200.0,19.2868,19.2947,18.8997,19.0893,364200.0
2015-02-02 10:30:00,24.17,24.38,24.1,24.29,211900.0,19.0972,19.2631,19.0419,19.192,211900.0
2015-02-02 11:00:00,24.3,24.56,24.26,24.41,132500.0,19.1999,19.4053,19.1683,19.2868,132500.0
2015-02-02 11:30:00,24.41,24.77,24.37,24.77,172800.0,19.2868,19.5713,19.2552,19.5713,172800.0
2015-02-02 12:00:00,24.78,24.89,24.6,24.84,122400.0,19.5792,19.6661,19.4369,19.6266,122400.0
2015-02-02 12:30:00,24.83,24.98,24.76,24.94,127800.0,19.6187,19.7372,19.5634,19.7056,127800.0
2015-02-02 13:00:00,24.94,25.18,24.93,25.16,254700.0,19.7056,19.8952,19.6977,19.8794,254700.0
2015-02-02 13:30:00,25.16,25.19,24.92,24.95,139700.0,19.8794,19.9031,19.6898,19.7135,139700.0
2015-02-02 14:00:00,24.96,25.35,24.94,25.32,135100.0,19.7214,20.0295,19.7056,20.0058,135100.0
2015-02-02 14:30:00,25.32,25.36,24.92,25.0,158100.0,20.0058,20.0374,19.6898,19.753,158100.0
2015-02-02 15:00:00,25.0,25.46,24.96,25.43,269100.0,19.753,20.1164,19.7214,20.0927,269100.0
2015-02-02 15:30:00,25.43,25.52,25.24,25.33,395200.0,20.0927,20.1639,19.9426,20.0137,395200.0
2015-02-03 09:30:00,25.53,25.82,25.33,25.53,191200.0,20.1718,20.4009,20.0137,20.1718,191200.0
2015-02-03 10:00:00,25.54,25.57,25.41,25.5,168200.0,20.1797,20.2034,20.0769,20.1481,168200.0
2015-02-03 10:30:00,25.5,25.51,25.2,25.22,203600.0,20.1481,20.156,19.911,19.9268,203600.0
2015-02-03 11:00:00,25.21,25.41,25.16,25.34,129700.0,19.9189,20.0769,19.8794,20.0216,129700.0
2015-02-03 11:30:00,25.34,25.57,25.31,25.38,204900.0,20.0216,20.2034,19.9979,20.0532,204900.0
2015-02-03 12:00:00,25.38,25.54,25.32,25.54,84700.0,20.0532,20.1797,20.0058,20.1797,84700.0
2015-02-03 12:30:00,25.55,25.6,25.5,25.58,85800.0,20.1876,20.2271,20.1481,20.2113,85800.0
2015-02-03 13:00:00,25.58,25.59,25.51,25.53,141700.0,20.2113,20.2192,20.156,20.1718,141700.0
2015-02-03 13:30:00,25.55,25.76,25.53,25.69,150800.0,20.1876,20.3535,20.1718,20.2982,150800.0
2015-02-03 14:00:00,25.69,25.72,25.5,25.53,264000.0,20.2982,20.3219,20.1481,20.1718,264000.0
2015-02-03 14:30:00,25.53,25.59,25.51,25.55,156500.0,20.1718,20.2192,20.156,20.1876,156500.0
2015-02-03 15:00:00,25.55,25.57,25.38,25.42,262400.0,20.1876,20.2034,20.0532,20.0848,262400.0
2015-02-03 15:30:00,25.42,25.89,25.4,25.78,649700.0,20.0848,20.4562,20.069,20.3693,649700.0
2015-02-04 09:30:00,25.66,26.02,25.57,25.86,431400.0,20.2745,20.5589,20.2034,20.4325,431400.0
2015-02-04 10:00:00,25.87,26.09,25.57,25.58,172400.0,20.4404,20.6142,20.2034,20.2113,172400.0
2015-02-04 10:30:00,25.57,25.66,25.52,25.6,104000.0,20.2034,20.2745,20.1639,20.2271,104000.0
2015-02-04 11:00:00,25.59,25.61,25.42,25.5,81800.0,20.2192,20.235,20.0848,20.1481,81800.0
2015-02-04 11:30:00,25.5,25.62,25.35,25.39,95800.0,20.1481,20.2429,20.0295,20.0611,95800.0
2015-02-04 12:00:00,25.39,25.42,25.33,25.34,89300.0,20.0611,20.0848,20.0137,20.0216,89300.0
2015-02-04 12:30:00,25.34,25.43,25.23,25.39,115400.0,20.0216,20.0927,19.9347,20.0611,115400.0
2015-02-04 13:00:00,25.4,25.4,25.25,25.32,81100.0,20.069,20.069,19.9505,20.0058,81100.0
2015-02-04 13:30:00,25.32,25.47,25.31,25.33,89800.0,20.0058,20.1243,19.9979,20.0137,89800.0
2015-02-04 14:00:00,25.33,25.41,25.28,25.39,115000.0,20.0137,20.0769,19.9742,20.0611,115000.0
2015-02-04 14:30:00,25.39,25.59,25.39,25.58,188500.0,20.0611,20.2192,20.0611,20.2113,188500.0
2015-02-04 15:00:00,25.57,25.69,25.51,25.67,188200.0,20.2034,20.2982,20.156,20.2824,188200.0
2015-02-04 15:30:00,25.67,25.71,25.4,25.49,365900.0,20.2824,20.314,20.069,20.1401,365900.0
2015-02-05 09:30:00,25.37,25.82,25.25,25.7,131700.0,20.0453,20.4009,19.9505,20.3061,131700.0
2015-02-05 10:00:00,25.75,25.85,25.7,25.72,117400.0,20.3456,20.4246,20.3061,20.3219,117400.0
2015-02-05 10:30:00,25.71,25.71,25.58,25.59,104600.0,20.314,20.314,20.2113,20.2192,104600.0
2015-02-05 11:00:00,25.59,25.66,25.58,25.64,85700.0,20.2192,20.2745,20.2113,20.2587,85700.0
2015-02-05 11:30:00,25.65,25.76,25.62,25.75,54900.0,20.2666,20.3535,20.2429,20.3456,54900.0
2015-02-05 12:00:00,25.75,25.85,25.75,25.76,34400.0,20.3456,20.4246,20.3456,20.3535,34400.0
2015-02-05 12:30:00,25.76,25.92,25.76,25.9,88100.0,20.3535,20.4799,20.3535,20.4641,88100.0
2015-02-05 13:00:00,25.89,26.07,25.84,26.01,165800.0,20.4562,20.5984,20.4167,20.551,165800.0
2015-02-05 13:30:00,26.01,26.03,25.91,26.02,98700.0,20.551,20.5668,20.472,20.5589,98700.0
2015-02-05 14:00:00,26.03,26.08,25.92,25.96,236600.0,20.5668,20.6063,20.4799,20.5115,236600.0
2015-02-05 14:30:00,25.96,26.01,25.92,25.95,184300.0,20.5115,20.551,20.4799,20.5036,184300.0
2015-02-05 15:00:00,25.95,25.99,25.9,25.96,139200.0,20.5036,20.5352,20.4641,20.5115,139200.0
2015-02-05 15:30:00,25.96,25.96,25.77,25.81,272900.0,20.5115,20.5115,20.3614,20.393,272900.0
2015-02-06 09:30:00,25.9,26.07,25.75,25.91,185900.0,20.4641,20.5984,20.3456,20.472,185900.0
2015-02-06 10:00:00,25.91,25.94,25.82,25.87,132900.0,20.472,20.4957,20.4009,20.4404,132900.0
2015-02-06 10:30:00,25.87,25.93,25.54,25.68,169200.0,20.4404,20.4878,20.1797,20.2903,169200.0
2015-02-06 11:00:00,25.68,25.9,25.68,25.88,101900.0,20.2903,20.4641,20.2903,20.4483,101900.0
2015-02-06 11:30:00,25.88,25.91,25.77,25.8,117900.0,20.4483,20.472,20.3614,20.3851,117900.0
2015-02-06 12:00:00,25.81,25.94,25.79,25.87,133600.0,20.393,20.4957,20.3772,20.4404,133600.0
2015-02-06 12:30:00,25.87,25.89,25.75,25.79,132100.0,20.4404,20.4562,20.3456,20.3772,132100.0
2015-02-06 13:00:00,25.79,25.84,25.65,25.71,84400.0,20.3772,20.4167,20.2666,20.314,84400.0
2015-02-06 13:30:00,25.71,25.77,25.49,25.65,154100.0,20.314,20.3614,20.1401,20.2666,154100.0
2015-02-06 14:00:00,25.65,25.73,25.59,25.67,57300.0,20.2666,20.3298,20.2192,20.2824,57300.0
2015-02-06 14:30:00,25.68,25.82,25.67,25.77,43500.0,20.2903,20.4009,20.2824,20.3614,43500.0
2015-02-06 15:00:00,25.78,25.78,25.62,25.66,89400.0,20.3693,20.3693,20.2429,20.2745,89400.0
2015-02-06 15:30:00,25.67,25.79,25.63,25.79,364400.0,20.2824,20.3772,20.2508,20.3772,364400.0
2015-02-09 09:30:00,23.94,25.07,23.83,24.83,546900.0,18.9155,19.8083,18.8286,19.6187,546900.0
2015-02-09 10:00:00,24.82,24.87,24.22,24.3,324200.0,19.6108,19.6503,19.1367,19.1999,324200.0
2015-02-09 10:30:00,24.32,24.7,24.23,24.48,264200.0,19.2157,19.516,19.1446,19.3421,264200.0
2015-02-09 11:00:00,24.46,24.75,24.29,24.72,168000.0,19.3263,19.5555,19.192,19.5318,168000.0
2015-02-09 11:30:00,24.71,24.71,24.51,24.51,144800.0,19.5239,19.5239,19.3658,19.3658,144800.0
2015-02-09 12:00:00,24.52,24.61,24.36,24.43,127500.0,19.3737,19.4448,19.2473,19.3026,127500.0
2015-02-09 12:30:00,24.43,24.46,24.3,24.45,152900.0,19.3026,19.3263,19.1999,19.3184,152900.0
2015-02-09 13:00:00,24.45,24.45,24.13,24.18,222000.0,19.3184,19.3184,19.0656,19.1051,222000.0
2015-02-09 13:30:00,24.18,24.28,24.13,24.14,226200.0,19.1051,19.1841,19.0656,19.0735,226200.0
2015-02-09 14:00:00,24.14,24.35,24.08,24.31,266100.0,19.0735,19.2394,19.0261,19.2078,266100.0
2015-02-09 14:30:00,24.32,24.33,24.18,24.26,206200.0,19.2157,19.2236,19.1051,19.1683,206200.0
2015-02-09 15:00:00,24.25,24.26,24.01,24.11,303200.0,19.1604,19.1683,18.9708,19.0498,303200.0
2015-02-09 15:30:00,24.11,24.18,24.01,24.1,720900.0,19.0498,19.1051,18.9708,19.0419,720900.0
2015-02-10 09:30:00,24.21,24.31,23.61,23.72,499600.0,19.1288,19.2078,18.6547,18.7416,499600.0
2015-02-10 10:00:00,23.75,23.96,23.74,23.83,176600.0,18.7653,18.9313,18.7574,18.8286,176600.0
2015-02-10 10:30:00,23.83,24.08,23.82,24.04,332600.0,18.8286,19.0261,18.8206,18.9945,332600.0
2015-02-10 11:00:00,24.04,24.18,23.99,24.1,241200.0,18.9945,19.1051,18.955,19.0419,241200.0
2015-02-10 11:30:00,24.1,24.22,24.04,24.08,125900.0,19.0419,19.1367,18.9945,19.0261,125900.0
2015-02-10 12:00:00,24.1,24.16,24.04,24.1,170800.0,19.0419,19.0893,18.9945,19.0419,170800.0
2015-02-10 12:30:00,24.1,24.17,24.06,24.1,95600.0,19.0419,19.0972,19.0103,19.0419,95600.0
2015-02-10 13:00:00,24.1,24.22,24.08,24.17,161800.0,19.0419,19.1367,19.0261,19.0972,161800.0
2015-02-10 13:30:00,24.17,24.23,24.12,24.13,226800.0,19.0972,19.1446,19.0577,19.0656,226800.0
2015-02-10 14:00:00,24.13,24.16,23.93,24.07,155800.0,19.0656,19.0893,18.9076,19.0182,155800.0
2015-02-10 14:30:00,24.07,24.17,24.02,24.16,130800.0,19.0182,19.0972,18.9787,19.0893,130800.0
2015-02-10 15:00:00,24.16,24.34,24.1,24.31,204200.0,19.0893,19.2315,19.0419,19.2078,204200.0
2015-02-10 15:30:00,24.32,24.4,24.23,24.27,425600.0,19.2157,19.2789,19.1446,19.1762,425600.0
2015-02-11 09:30:00,24.24,24.47,24.05,24.25,142400.0,19.1525,19.3342,19.0024,19.1604,142400.0
2015-02-11 10:00:00,24.24,24.31,24.13,24.14,89600.0,19.1525,19.2078,19.0656,19.0735,89600.0
2015-02-11 10:30:00,24.13,24.14,24.01,24.11,191500.0,19.0656,19.0735,18.9708,19.0498,191500.0
2015-02-11 11:00:00,24.11,24.44,24.1,24.44,145600.0,19.0498,19.3105,19.0419,19.3105,145600.0
2015-02-11 11:30:00,24.42,24.66,24.38,24.62,120200.0,19.2947,19.4843,19.2631,19.4527,120200.0
2015-02-11 12:00:00,24.62,24.71,24.56,24.61,86600.0,19.4527,19.5239,19.4053,19.4448,86600.0
2015-02-11 12:30:00,24.61,24.63,24.51,24.55,113700.0,19.4448,19.4606,19.3658,19.3974,113700.0
2015-02-11 13:00:00,24.55,24.56,24.38,24.45,123200.0,19.3974,19.4053,19.2631,19.3184,123200.0
2015-02-11 13:30:00,24.46,24.49,24.33,24.35,86900.0,19.3263,19.35,19.2236,19.2394,86900.0
2015-02-11 14:00:00,24.35,24.56,24.34,24.49,65500.0,19.2394,19.4053,19.2315,19.35,65500.0
2015-02-11 14:30:00,24.5,24.64,24.49,24.56,79500.0,19.3579,19.4685,19.35,19.4053,79500.0
2015-02-11 15:00:00,24.56,24.75,24.54,24.68,145900.0,19.4053,19.5555,19.3895,19.5002,145900.0
2015-02-11 15:30:00,24.67,24.68,24.46,24.51,321000.0,19.4923,19.5002,19.3263,19.3658,321000.0
2015-02-12 09:30:00,24.76,24.88,24.52,24.7,148000.0,19.5634,19.6582,19.3737,19.516,148000.0
2015-02-12 10:00:00,24.71,25.06,24.71,24.92,88100.0,19.5239,19.8004,19.5239,19.6898,88100.0
2015-02-12 10:30:00,24.91,25.24,24.87,25.08,168400.0,19.6819,19.9426,19.6503,19.8162,168400.0
2015-02-12 11:00:00,25.08,25.17,25.03,25.13,74300.0,19.8162,19.8873,19.7767,19.8557,74300.0
2015-02-12 11:30:00,25.13,25.15,24.97,24.98,69800.0,19.8557,19.8715,19.7293,19.7372,69800.0
2015-02-12 12:00:00,24.98,25.01,24.93,25.0,53300.0,19.7372,19.7609,19.6977,19.753,53300.0
2015-02-12 12:30:00,25.01,25.03,24.91,24.94,49100.0,19.7609,19.7767,19.6819,19.7056,49100.0
2015-02-12 13:00:00,24.93,25.03,24.91,24.96,36200.0,19.6977,19.7767,19.6819,19.7214,36200.0
2015-02-12 13:30:00,24.96,25.07,24.94,25.07,44600.0,19.7214,19.8083,19.7056,19.8083,44600.0
2015-02-12 14:00:00,25.08,25.19,25.05,25.13,63000.0,19.8162,19.9031,19.7925,19.8557,63000.0
2015-02-12 14:30:00,25.12,25.17,25.1,25.17,64000.0,19.8478,19.8873,19.832,19.8873,64000.0
2015-02-12 15:00:00,25.17,25.25,25.16,25.19,92600.0,19.8873,19.9505,19.8794,19.9031,92600.0
2015-02-12 15:30:00,25.18,25.32,25.14,25.24,307600.0,19.8952,20.0058,19.8636,19.9426,307600.0
2015-02-13 09:30:00,24.85,25.22,24.8,25.1,226500.0,19.6345,19.9268,19.595,19.832,226500.0
2015-02-13 10:00:00,25.09,25.14,24.92,25.1,83200.0,19.8241,19.8636,19.6898,19.832,83200.0
2015-02-13 10:30:00,25.08,25.34,25.08,25.32,81800.0,19.8162,20.0216,19.8162,20.0058,81800.0
2015-02-13 11:00:00,25.34,25.38,25.26,25.32,102300.0,20.0216,20.0532,19.9584,20.0058,102300.0
2015-02-13 11:30:00,25.33,25.66,25.31,25.6,176300.0,20.0137,20.2745,19.9979,20.2271,176300.0
2015-02-13 12:00:00,25.61,25.72,25.59,25.61,138600.0,20.235,20.3219,20.2192,20.235,138600.0
2015-02-13 12:30:00,25.6,25.65,25.59,25.64,69700.0,20.2271,20.2666,20.2192,20.2587,69700.0
2015-02-13 13:00:00,25.63,25.92,25.63,25.88,145200.0,20.2508,20.4799,20.2508,20.4483,145200.0
2015-02-13 13:30:00,25.88,26.07,25.82,26.03,258400.0,20.4483,20.5984,20.4009,20.5668,258400.0
2015-02-13 14:00:00,26.03,26.15,25.99,26.01,156400.0,20.5668,20.6616,20.5352,20.551,156400.0
2015-02-13 14:30:00,26.0,26.06,25.99,26.0,159500.0,20.5431,20.5905,20.5352,20.5431,159500.0
2015-02-13 15:00:00,26.0,26.05,25.9,25.98,469700.0,20.5431,20.5826,20.4641,20.5273,469700.0
2015-02-13 15:30:00,25.98,26.09,25.96,26.07,512600.0,20.5273,20.6142,20.5115,20.5984,512600.0
2015-02-17 09:30:00,25.93,26.03,25.7,25.75,134400.0,20.4878,20.5668,20.3061,20.3456,134400.0
2015-02-17 10:00:00,25.73,25.77,25.69,25.71,64900.0,20.3298,20.3614,20.2982,20.314,64900.0
2015-02-17 10:30:00,25.71,25.79,25.63,25.75,155200.0,20.314,20.3772,20.2508,20.3456,155200.0
2015-02-17 11:00:00,25.75,25.83,25.69,25.74,83900.0,20.3456,20.4088,20.2982,20.3377,83900.0
2015-02-17 11:30:00,25.74,25.83,25.74,25.78,53700.0,20.3377,20.4088,20.3377,20.3693,53700.0
2015-02-17 12:00:00,25.78,25.8,25.69,25.75,100700.0,20.3693,20.3851,20.2982,20.3456,100700.0
2015-02-17 12:30:00,25.75,25.78,25.67,25.75,48800.0,20.3456,20.3693,20.2824,20.3456,48800.0
2015-02-17 13:00:00,25.74,25.84,25.7,25.8,83300.0,20.3377,20.4167,20.3061,20.3851,83300.0
2015-02-17 13:30:00,25.8,25.81,25.72,25.77,55700.0,20.3851,20.393,20.3219,20.3614,55700.0
2015-02-17 14:00:00,25.77,25.81,25.71,25.76,85900.0,20.3614,20.393,20.314,20.3535,85900.0
2015-02-17 14:30:00,25.77,25.93,25.73,25.9,78700.0,20.3614,20.4878,20.3298,20.4641,78700.0
2015-02-17 15:00:00,25.89,26.02,25.86,25.94,104000.0,20.4562,20.5589,20.4325,20.4957,104000.0
2015-02-17 15:30:00,25.94,26.02,25.92,25.97,265200.0,20.4957,20.5589,20.4799,20.5194,265200.0
2015-02-18 09:30:00,25.84,26.5,25.76,26.41,300400.0,20.4167,20.9382,20.3535,20.8671,300400.0
2015-02-18 10:00:00,26.4,26.41,26.22,26.24,140500.0,20.8592,20.8671,20.7169,20.7327,140500.0
2015-02-18 10:30:00,26.24,26.25,26.15,26.18,92200.0,20.7327,20.7406,20.6616,20.6853,92200.0
2015-02-18 11:00:00,26.18,26.2,26.1,26.12,87400.0,20.6853,20.7011,20.6221,20.6379,87400.0
2015-02-18 11:30:00,26.11,26.15,25.97,26.05,192700.0,20.63,20.6616,20.5194,20.5826,192700.0
2015-02-18 12:00:00,26.07,26.07,25.8,25.85,156500.0,20.5984,20.5984,20.3851,20.4246,156500.0
2015-02-18 12:30:00,25.85,25.92,25.8,25.85,69400.0,20.4246,20.4799,20.3851,20.4246,69400.0
2015-02-18 13:00:00,25.86,26.01,25.82,25.83,42000.0,20.4325,20.551,20.4009,20.4088,42000.0
2015-02-18 13:30:00,25.83,25.93,25.77,25.79,81200.0,20.4088,20.4878,20.3614,20.3772,81200.0
2015-02-18 14:00:00,25.79,25.92,25.7,25.7,83200.0,20.3772,20.4799,20.3061,20.3061,83200.0
2015-02-18 14:30:00,25.71,25.89,25.71,25.88,218400.0,20.314,20.4562,20.314,20.4483,218400.0
2015-02-18 15:00:00,25.88,25.95,25.82,25.83,78300.0,20.4483,20.5036,20.4009,20.4088,78300.0
2015-02-18 15:30:00,25.83,25.83,25.66,25.77,277600.0,20.4088,20.4088,20.2745,20.3614,277600.0
2015-02-19 09:30:00,25.63,25.97,25.59,25.79,59300.0,20.2508,20.5194,20.2192,20.3772,59300.0
2015-02-19 10:00:00,25.79,26.16,25.7,26.15,239900.0,20.3772,20.6695,20.3061,20.6616,239900.0
2015-02-19 10:30:00,26.15,26.17,25.8,25.84,141700.0,20.6616,20.6774,20.3851,20.4167,141700.0
2015-02-19 11:00:00,25.84,25.93,25.81,25.93,54900.0,20.4167,20.4878,20.393,20.4878,54900.0
2015-02-19 11:30:00,25.93,26.04,25.9,25.91,63700.0,20.4878,20.5747,20.4641,20.472,63700.0
2015-02-19 12:00:00,25.9,25.97,25.89,25.89,33600.0,20.4641,20.5194,20.4562,20.4562,33600.0
2015-02-19 12:30:00,25.89,26.1,25.89,26.08,68100.0,20.4562,20.6221,20.4562,20.6063,68100.0
2015-02-19 13:00:00,26.09,26.09,25.98,26.04,74100.0,20.6142,20.6142,20.5273,20.5747,74100.0
2015-02-19 13:30:00,26.03,26.04,25.97,26.01,45800.0,20.5668,20.5747,20.5194,20.551,45800.0
2015-02-19 14:00:00,26.02,26.02,25.8,25.82,94100.0,20.5589,20.5589,20.3851,20.4009,94100.0
2015-02-19 14:30:00,25.82,25.82,25.7,25.73,86000.0,20.4009,20.4009,20.3061,20.3298,86000.0
2015-02-19 15:00:00,25.73,25.8,25.68,25.68,120200.0,20.3298,20.3851,20.2903,20.2903,120200.0
2015-02-19 15:30:00,25.68,25.68,25.55,25.62,317800.0,20.2903,20.2903,20.1876,20.2429,317800.0
2015-02-20 09:30:00,25.68,25.93,25.36,25.44,125000.0,20.2903,20.4878,20.0374,20.1006,125000.0
2015-02-20 10:00:00,25.43,25.47,25.39,25.44,127000.0,20.0927,20.1243,20.0611,20.1006,127000.0
2015-02-20 10:30:00,25.43,25.75,25.42,25.64,85400.0,20.0927,20.3456,20.0848,20.2587,85400.0
2015-02-20 11:00:00,25.63,25.77,25.53,25.56,71500.0,20.2508,20.3614,20.1718,20.1955,71500.0
2015-02-20 11:30:00,25.57,25.6,25.45,25.52,62000.0,20.2034,20.2271,20.1085,20.1639,62000.0
2015-02-20 12:00:00,25.52,25.64,25.49,25.54,52200.0,20.1639,20.2587,20.1401,20.1797,52200.0
2015-02-20 12:30:00,25.54,25.63,25.49,25.59,36200.0,20.1797,20.2508,20.1401,20.2192,36200.0
2015-02-20 13:00:00,25.58,25.76,25.55,25.69,46900.0,20.2113,20.3535,20.1876,20.2982,46900.0
2015-02-20 13:30:00,25.7,25.78,25.69,25.74,39000.0,20.3061,20.3693,20.2982,20.3377,39000.0
2015-02-20 14:00:00,25.72,25.79,25.66,25.66,66200.0,20.3219,20.3772,20.2745,20.2745,66200.0
2015-02-20 14:30:00,25.66,25.76,25.65,25.71,73000.0,20.2745,20.3535,20.2666,20.314,73000.0
2015-02-20 15:00:00,25.71,25.79,25.68,25.72,68600.0,20.314,20.3772,20.2903,20.3219,68600.0
2015-02-20 15:30:00,25.72,25.88,25.7,25.78,315500.0,20.3219,20.4483,20.3061,20.3693,315500.0
2015-02-23 09:30:00,25.83,25.92,25.52,25.67,52300.0,20.4088,20.4799,20.1639,20.2824,52300.0
2015-02-23 10:00:00,25.68,25.8,25.59,25.76,57100.0,20.2903,20.3851,20.2192,20.3535,57100.0
2015-02-23 10:30:00,25.77,25.85,25.68,25.68,48500.0,20.3614,20.4246,20.2903,20.2903,48500.0
2015-02-23 11:00:00,25.7,25.79,25.64,25.73,37300.0,20.3061,20.3772,20.2587,20.3298,37300.0
2015-02-23 11:30:00,25.74,25.76,25.64,25.66,49600.0,20.3377,20.3535,20.2587,20.2745,49600.0
2015-02-23 12:00:00,25.65,25.74,25.57,25.59,47200.0,20.2666,20.3377,20.2034,20.2192,47200.0
2015-02-23 12:30:00,25.59,25.67,25.58,25.65,36700.0,20.2192,20.2824,20.2113,20.2666,36700.0
2015-02-23 13:00:00,25.65,25.67,25.64,25.66,34700.0,20.2666,20.2824,20.2587,20.2745,34700.0
2015-02-23 13:30:00,25.65,25.77,25.65,25.73,38400.0,20.2666,20.3614,20.2666,20.3298,38400.0
2015-02-23 14:00:00,25.73,25.75,25.56,25.58,40100.0,20.3298,20.3456,20.1955,20.2113,40100.0
2015-02-23 14:30:00,25.58,25.63,25.56,25.57,55200.0,20.2113,20.2508,20.1955,20.2034,55200.0
2015-02-23 15:00:00,25.57,25.6,25.54,25.6,38300.0,20.2034,20.2271,20.1797,20.2271,38300.0
2015-02-23 15:30:00,25.59,25.71,25.57,25.7,184700.0,20.2192,20.314,20.2034,20.3061,184700.0
2015-02-24 09:30:00,25.62,25.92,25.62,25.67,71700.0,20.2429,20.4799,20.2429,20.2824,71700.0
2015-02-24 10:00:00,25.64,25.8,25.52,25.77,77900.0,20.2587,20.3851,20.1639,20.3614,77900.0
2015-02-24 10:30:00,25.74,25.79,25.5,25.51,50400.0,20.3377,20.3772,20.1481,20.156,50400.0
2015-02-24 11:00:00,25.51,25.61,25.45,25.46,44100.0,20.156,20.235,20.1085,20.1164,44100.0
2015-02-24 11:30:00,25.47,25.54,25.42,25.49,51700.0,20.1243,20.1797,20.0848,20.1401,51700.0
2015-02-24 12:00:00,25.48,25.66,25.48,25.58,46400.0,20.1322,20.2745,20.1322,20.2113,46400.0
2015-02-24 12:30:00,25.59,25.64,25.51,25.64,33900.0,20.2192,20.2587,20.156,20.2587,33900.0
2015-02-24 13:00:00,25.62,25.67,25.58,25.67,80600.0,20.2429,20.2824,20.2113,20.2824,80600.0
2015-02-24 13:30:00,25.67,25.67,25.33,25.41,146500.0,20.2824,20.2824,20.0137,20.0769,146500.0
2015-02-24 14:00:00,25.44,25.44,25.33,25.38,27400.0,20.1006,20.1006,20.0137,20.0532,27400.0
2015-02-24 14:30:00,25.38,25.47,25.37,25.43,26600.0,20.0532,20.1243,20.0453,20.0927,26600.0
2015-02-24 15:00:00,25.42,25.58,25.41,25.56,46700.0,20.0848,20.2113,20.0769,20.1955,46700.0
2015-02-24 15:30:00,25.55,25.72,25.52,25.64,230000.0,20.1876,20.3219,20.1639,20.2587,230000.0
2015-02-25 09:30:00,25.47,25.52,25.11,25.31,187400.0,20.1243,20.1639,19.8399,19.9979,187400.0
2015-02-25 10:00:00,25.3,25.32,25.12,25.17,130800.0,19.99,20.0058,19.8478,19.8873,130800.0
2015-02-25 10:30:00,25.16,25.24,25.09,25.09,84400.0,19.8794,19.9426,19.8241,19.8241,84400.0
2015-02-25 11:00:00,25.08,25.17,25.07,25.14,85200.0,19.8162,19.8873,19.8083,19.8636,85200.0
2015-02-25 11:30:00,25.14,25.22,25.13,25.14,67300.0,19.8636,19.9268,19.8557,19.8636,67300.0
2015-02-25 12:00:00,25.14,25.16,25.1,25.11,79000.0,19.8636,19.8794,19.832,19.8399,79000.0
2015-02-25 12:30:00,25.11,25.12,25.01,25.02,73100.0,19.8399,19.8478,19.7609,19.7688,73100.0
2015-02-25 13:00:00,25.03,25.09,24.98,25.06,83600.0,19.7767,19.8241,19.7372,19.8004,83600.0
2015-02-25 13:30:00,25.07,25.11,25.03,25.08,75400.0,19.8083,19.8399,19.7767,19.8162,75400.0
2015-02-25 14:00:00,25.08,25.16,25.04,25.12,166900.0,19.8162,19.8794,19.7846,19.8478,166900.0
2015-02-25 14:30:00,25.13,25.16,24.94,24.96,131700.0,19.8557,19.8794,19.7056,19.7214,131700.0
2015-02-25 15:00:00,24.96,25.02,24.93,24.98,150200.0,19.7214,19.7688,19.6977,19.7372,150200.0
2015-02-25 15:30:00,24.98,25.03,24.8,24.85,479800.0,19.7372,19.7767,19.595,19.6345,479800.0
2015-02-26 09:30:00,23.9,24.16,23.12,23.75,914500.0,18.8839,19.0893,18.2676,18.7653,914500.0
2015-02-26 10:00:00,23.76,23.93,23.61,23.74,233000.0,18.7732,18.9076,18.6547,18.7574,233000.0
2015-02-26 10:30:00,23.73,23.97,23.72,23.87,198600.0,18.7495,18.9392,18.7416,18.8602,198600.0
2015-02-26 11:00:00,23.87,24.16,23.8,24.12,222000.0,18.8602,19.0893,18.8048,19.0577,222000.0
2015-02-26 11:30:00,24.11,24.2,23.96,23.99,240500.0,19.0498,19.1209,18.9313,18.955,240500.0
2015-02-26 12:00:00,23.99,24.08,23.9,23.9,102600.0,18.955,19.0261,18.8839,18.8839,102600.0
2015-02-26 12:30:00,23.91,24.2,23.9,24.18,116900.0,18.8918,19.1209,18.8839,19.1051,116900.0
2015-02-26 13:00:00,24.2,24.2,23.93,24.03,95100.0,19.1209,19.1209,18.9076,18.9866,95100.0
2015-02-26 13:30:00,24.03,24.17,23.99,24.12,127900.0,18.9866,19.0972,18.955,19.0577,127900.0
2015-02-26 14:00:00,24.12,24.12,23.86,23.87,121700.0,19.0577,19.0577,18.8523,18.8602,121700.0
2015-02-26 14:30:00,23.88,23.94,23.77,23.87,149400.0,18.8681,18.9155,18.7811,18.8602,149400.0
2015-02-26 15:00:00,23.88,24.1,23.81,23.93,449400.0,18.8681,19.0419,18.8127,18.9076,449400.0
2015-02-26 15:30:00,23.94,24.08,23.93,24.02,579000.0,18.9155,19.0261,18.9076,18.9787,579000.0
2015-02-27 09:30:00,23.8,24.57,23.8,24.43,359000.0,18.9569,19.5702,18.9569,19.4587,359000.0
2015-02-27 10:00:00,24.43,24.63,24.29,24.53,223900.0,19.4587,19.618,19.3472,19.5383,223900.0
2015-02-27 10:30:00,24.53,24.72,24.38,24.7,245300.0,19.5383,19.6897,19.4188,19.6737,245300.0
2015-02-27 11:00:00,24.71,24.77,24.5,24.51,163100.0,19.6817,19.7295,19.5144,19.5224,163100.0
2015-02-27 11:30:00,24.51,24.66,24.46,24.64,68900.0,19.5224,19.6419,19.4826,19.6259,68900.0
2015-02-27 12:00:00,24.63,24.63,24.43,24.45,79500.0,19.618,19.618,19.4587,19.4746,79500.0
2015-02-27 12:30:00,24.45,24.5,24.39,24.46,80100.0,19.4746,19.5144,19.4268,19.4826,80100.0
2015-02-27 13:00:00,24.46,24.58,24.37,24.58,74200.0,19.4826,19.5781,19.4109,19.5781,74200.0
2015-02-27 13:30:00,24.58,24.71,24.49,24.63,95500.0,19.5781,19.6817,19.5065,19.618,95500.0
2015-02-27 14:00:00,24.63,24.75,24.53,24.74,179200.0,19.618,19.7135,19.5383,19.7056,179200.0
2015-02-27 14:30:00,24.75,24.78,24.56,24.77,97500.0,19.7135,19.7374,19.5622,19.7295,97500.0
2015-02-27 15:00:00,24.77,24.77,24.63,24.66,161600.0,19.7295,19.7295,19.618,19.6419,161600.0
2015-02-27 15:30:00,24.67,24.8,24.59,24.74,567700.0,19.6498,19.7534,19.5861,19.7056,567700.0
2015-03-02 09:30:00,24.74,24.74,24.27,24.27,233900.0,19.7056,19.7056,19.3312,19.3312,233900.0
2015-03-02 10:00:00,24.27,24.46,24.16,24.44,393300.0,19.3312,19.4826,19.2436,19.4666,393300.0
2015-03-02 10:30:00,24.45,24.54,24.33,24.37,163900.0,19.4746,19.5463,19.379,19.4109,163900.0
2015-03-02 11:00:00,24.36,24.36,24.02,24.03,141000.0,19.4029,19.4029,19.1321,19.1401,141000.0
2015-03-02 11:30:00,24.02,24.06,23.93,23.94,167500.0,19.1321,19.164,19.0604,19.0684,167500.0
2015-03-02 12:00:00,23.95,24.07,23.83,24.04,215500.0,19.0763,19.1719,18.9808,19.148,215500.0
2015-03-02 12:30:00,24.04,24.28,24.03,24.25,150000.0,19.148,19.3392,19.1401,19.3153,150000.0
2015-03-02 13:00:00,24.25,24.38,24.24,24.34,155800.0,19.3153,19.4188,19.3073,19.387,155800.0
2015-03-02 13:30:00,24.35,24.36,24.18,24.26,200700.0,19.3949,19.4029,19.2595,19.3233,200700.0
2015-03-02 14:00:00,24.26,24.39,24.2,24.29,155700.0,19.3233,19.4268,19.2755,19.3472,155700.0
2015-03-02 14:30:00,24.3,24.49,24.29,24.37,171400.0,19.3551,19.5065,19.3472,19.4109,171400.0
2015-03-02 15:00:00,24.37,24.45,24.31,24.42,204800.0,19.4109,19.4746,19.3631,19.4507,204800.0
2015-03-02 15:30:00,24.42,24.53,24.39,24.42,704400.0,19.4507,19.5383,19.4268,19.4507,704400.0
2015-03-03 09:30:00,24.16,24.32,24.06,24.2,207300.0,19.2436,19.3711,19.164,19.2755,207300.0
2015-03-03 10:00:00,24.19,24.2,23.93,23.95,251000.0,19.2675,19.2755,19.0604,19.0763,251000.0
2015-03-03 10:30:00,23.96,24.08,23.9,23.95,210600.0,19.0843,19.1799,19.0365,19.0763,210600.0
2015-03-03 11:00:00,23.96,24.15,23.91,24.01,214100.0,19.0843,19.2356,19.0445,19.1241,214100.0
2015-03-03 11:30:00,24.01,24.16,23.88,24.16,214800.0,19.1241,19.2436,19.0206,19.2436,214800.0
2015-03-03 12:00:00,24.15,24.21,23.93,24.05,183400.0,19.2356,19.2834,19.0604,19.156,183400.0
2015-03-03 12:30:00,24.05,24.13,24.0,24.05,110700.0,19.156,19.2197,19.1162,19.156,110700.0
2015-03-03 13:00:00,24.05,24.15,23.96,24.12,114700.0,19.156,19.2356,19.0843,19.2117,114700.0
2015-03-03 13:30:00,24.12,24.21,24.04,24.11,137200.0,19.2117,19.2834,19.148,19.2038,137200.0
2015-03-03 14:00:00,24.11,24.24,24.09,24.24,322500.0,19.2038,19.3073,19.1879,19.3073,322500.0
2015-03-03 14:30:00,24.23,24.24,24.1,24.14,249900.0,19.2994,19.3073,19.1958,19.2277,249900.0
2015-03-03 15:00:00,24.15,24.16,24.06,24.11,413000.0,19.2356,19.2436,19.164,19.2038,413000.0
2015-03-03 15:30:00,24.11,24.13,23.9,23.99,741700.0,19.2038,19.2197,19.0365,19.1082,741700.0
2015-03-04 09:30:00,22.19,22.7,21.51,21.66,3629000.0,17.6745,18.0807,17.1329,17.2523,3629000.0
2015-03-04 10:00:00,21.68,21.89,20.82,21.0,3246400.0,17.2683,17.4355,16.5833,16.7266,3246400.0
2015-03-04 10:30:00,21.0,21.1,20.37,20.6,2315100.0,16.7266,16.8063,16.2248,16.408,2315100.0
2015-03-04 11:00:00,20.61,20.8,20.37,20.73,1730700.0,16.416,16.5673,16.2248,16.5116,1730700.0
2015-03-04 11:30:00,20.73,20.93,20.57,20.85,945500.0,16.5116,16.6709,16.3841,16.6072,945500.0
2015-03-04 12:00:00,20.84,21.14,20.8,21.1,846900.0,16.5992,16.8382,16.5673,16.8063,846900.0
2015-03-04 12:30:00,21.1,21.15,20.75,20.98,622800.0,16.8063,16.8461,16.5275,16.7107,622800.0
2015-03-04 13:00:00,20.98,21.07,20.82,20.83,458300.0,16.7107,16.7824,16.5833,16.5912,458300.0
2015-03-04 13:30:00,20.84,20.85,20.62,20.73,660100.0,16.5992,16.6072,16.424,16.5116,660100.0
2015-03-04 14:00:00,20.73,20.86,20.42,20.55,1066300.0,16.5116,16.6151,16.2647,16.3682,1066300.0
2015-03-04 14:30:00,20.56,20.58,20.38,20.55,1037600.0,16.3762,16.3921,16.2328,16.3682,1037600.0
2015-03-04 15:00:00,20.56,20.65,20.38,20.44,923300.0,16.3762,16.4479,16.2328,16.2806,923300.0
2015-03-04 15:30:00,20.45,20.5,20.13,20.27,3087200.0,16.2886,16.3284,16.0337,16.1452,3087200.0
2015-03-05 09:30:00,19.73,19.9,19.52,19.78,2294900.0,15.7151,15.8505,15.5478,15.7549,2294900.0
2015-03-05 10:00:00,19.77,19.97,19.7,19.71,1292800.0,15.7469,15.9062,15.6912,15.6992,1292800.0
2015-03-05 10:30:00,19.71,19.88,19.7,19.76,1093500.0,15.6992,15.8346,15.6912,15.739,1093500.0
2015-03-05 11:00:00,19.77,19.77,19.61,19.64,978900.0,15.7469,15.7469,15.6195,15.6434,978900.0
2015-03-05 11:30:00,19.65,19.68,19.4,19.57,2015300.0,15.6514,15.6753,15.4522,15.5876,2015300.0
2015-03-05 12:00:00,19.58,19.7,19.52,19.53,679700.0,15.5956,15.6912,15.5478,15.5558,679700.0
2015-03-05 12:30:00,19.53,19.54,19.34,19.48,1100800.0,15.5558,15.5637,15.4044,15.516,1100800.0
2015-03-05 13:00:00,19.48,19.86,19.39,19.83,1567000.0,15.516,15.8186,15.4443,15.7947,1567000.0
2015-03-05 13:30:00,19.84,19.95,19.73,19.82,838100.0,15.8027,15.8903,15.7151,15.7868,838100.0
2015-03-05 14:00:00,19.82,20.05,19.81,19.97,457600.0,15.7868,15.97,15.7788,15.9062,457600.0
2015-03-05 14:30:00,19.97,20.16,19.94,20.07,455800.0,15.9062,16.0576,15.8823,15.9859,455800.0
2015-03-05 15:00:00,20.07,20.1,19.84,19.85,839600.0,15.9859,16.0098,15.8027,15.8107,839600.0
2015-03-05 15:30:00,19.84,20.23,19.84,20.21,1652300.0,15.8027,16.1133,15.8027,16.0974,1652300.0
2015-03-06 09:30:00,20.18,20.35,19.97,20.02,306800.0,16.0735,16.2089,15.9062,15.9461,306800.0
2015-03-06 10:00:00,20.03,20.08,19.91,20.03,331500.0,15.954,15.9939,15.8585,15.954,331500.0
2015-03-06 10:30:00,20.02,20.03,19.96,19.99,289300.0,15.9461,15.954,15.8983,15.9222,289300.0
2015-03-06 11:00:00,19.98,20.04,19.88,20.01,239200.0,15.9142,15.962,15.8346,15.9381,239200.0
2015-03-06 11:30:00,20.0,20.02,19.92,19.93,162700.0,15.9301,15.9461,15.8664,15.8744,162700.0
2015-03-06 12:00:00,19.93,20.08,19.83,20.03,368800.0,15.8744,15.9939,15.7947,15.954,368800.0
2015-03-06 12:30:00,20.03,20.1,19.99,20.07,129600.0,15.954,16.0098,15.9222,15.9859,129600.0
2015-03-06 13:00:00,20.06,20.1,20.0,20.01,315600.0,15.9779,16.0098,15.9301,15.9381,315600.0
2015-03-06 13:30:00,20.0,20.06,19.97,20.04,177500.0,15.9301,15.9779,15.9062,15.962,177500.0
2015-03-06 14:00:00,20.04,20.07,20.02,20.06,199300.0,15.962,15.9859,15.9461,15.9779,199300.0
2015-03-06 14:30:00,20.06,20.07,20.02,20.05,216200.0,15.9779,15.9859,15.9461,15.97,216200.0
2015-03-06 15:00:00,20.05,20.25,20.04,20.09,564200.0,15.97,16.1293,15.962,16.0018,564200.0
2015-03-06 15:30:00,20.09,20.2,20.07,20.18,1246000.0,16.0018,16.0894,15.9859,16.0735,1246000.0
2015-03-09 09:30:00,20.23,20.53,20.19,20.33,533600.0,16.1133,16.3523,16.0815,16.193,533600.0
2015-03-09 10:00:00,20.33,20.33,19.94,19.96,225900.0,16.193,16.193,15.8823,15.8983,225900.0
2015-03-09 10:30:00,19.97,20.26,19.93,20.25,222300.0,15.9062,16.1372,15.8744,16.1293,222300.0
2015-03-09 11:00:00,20.25,20.31,20.03,20.04,184900.0,16.1293,16.1771,15.954,15.962,184900.0
2015-03-09 11:30:00,20.05,20.15,20.02,20.08,158600.0,15.97,16.0496,15.9461,15.9939,158600.0
2015-03-09 12:00:00,20.08,20.23,20.02,20.15,255900.0,15.9939,16.1133,15.9461,16.0496,255900.0
2015-03-09 12:30:00,20.15,20.28,20.11,20.28,151900.0,16.0496,16.1532,16.0178,16.1532,151900.0
2015-03-09 13:00:00,20.28,20.87,20.2,20.77,798900.0,16.1532,16.6231,16.0894,16.5435,798900.0
2015-03-09 13:30:00,20.77,20.77,20.55,20.55,249000.0,16.5435,16.5435,16.3682,16.3682,249000.0
2015-03-09 14:00:00,20.55,20.67,20.47,20.62,175100.0,16.3682,16.4638,16.3045,16.424,175100.0
2015-03-09 14:30:00,20.62,20.76,20.6,20.64,264400.0,16.424,16.5355,16.408,16.4399,264400.0
2015-03-09 15:00:00,20.65,20.72,20.62,20.63,267000.0,16.4479,16.5036,16.424,16.4319,267000.0
2015-03-09 15:30:00,20.64,20.73,20.52,20.71,906700.0,16.4399,16.5116,16.3443,16.4957,906700.0
2015-03-10 09:30:00,20.58,20.77,20.36,20.67,375900.0,16.3921,16.5435,16.2169,16.4638,375900.0
2015-03-10 10:00:00,20.68,20.83,20.66,20.77,542400.0,16.4718,16.5912,16.4558,16.5435,542400.0
2015-03-10 10:30:00,20.76,21.15,20.72,21.08,513900.0,16.5355,16.8461,16.5036,16.7904,513900.0
2015-03-10 11:00:00,21.07,21.3,21.06,21.29,360000.0,16.7824,16.9656,16.7744,16.9576,360000.0
2015-03-10 11:30:00,21.29,21.29,21.06,21.22,235900.0,16.9576,16.9576,16.7744,16.9019,235900.0
2015-03-10 12:00:00,21.21,21.25,21.13,21.14,158700.0,16.8939,16.9258,16.8302,16.8382,158700.0
2015-03-10 12:30:00,21.12,21.2,21.05,21.17,146600.0,16.8222,16.8859,16.7665,16.8621,146600.0
2015-03-10 13:00:00,21.17,21.25,21.1,21.13,220600.0,16.8621,16.9258,16.8063,16.8302,220600.0
2015-03-10 13:30:00,21.13,21.17,20.92,21.02,197500.0,16.8302,16.8621,16.6629,16.7426,197500.0
2015-03-10 14:00:00,21.03,21.14,20.92,21.04,250600.0,16.7505,16.8382,16.6629,16.7585,250600.0
2015-03-10 14:30:00,21.05,21.07,20.91,20.96,245100.0,16.7665,16.7824,16.655,16.6948,245100.0
2015-03-10 15:00:00,20.96,21.15,20.93,21.12,313100.0,16.6948,16.8461,16.6709,16.8222,313100.0
2015-03-10 15:30:00,21.12,21.15,20.99,20.99,728900.0,16.8222,16.8461,16.7187,16.7187,728900.0
2015-03-11 09:30:00,20.94,21.26,20.87,21.25,242400.0,16.6789,16.9337,16.6231,16.9258,242400.0
2015-03-11 10:00:00,21.27,21.34,21.19,21.25,154100.0,16.9417,16.9975,16.878,16.9258,154100.0
2015-03-11 10:30:00,21.25,21.29,21.18,21.26,189500.0,16.9258,16.9576,16.87,16.9337,189500.0
2015-03-11 11:00:00,21.26,21.38,21.25,21.33,163900.0,16.9337,17.0293,16.9258,16.9895,163900.0
2015-03-11 11:30:00,21.33,21.33,21.2,21.23,80900.0,16.9895,16.9895,16.8859,16.9098,80900.0
2015-03-11 12:00:00,21.24,21.24,21.16,21.23,103000.0,16.9178,16.9178,16.8541,16.9098,103000.0
2015-03-11 12:30:00,21.22,21.24,21.17,21.21,94100.0,16.9019,16.9178,16.8621,16.8939,94100.0
2015-03-11 13:00:00,21.21,21.26,21.19,21.24,117500.0,16.8939,16.9337,16.878,16.9178,117500.0
2015-03-11 13:30:00,21.23,21.24,21.18,21.2,255300.0,16.9098,16.9178,16.87,16.8859,255300.0
2015-03-11 14:00:00,21.2,21.3,21.19,21.29,134700.0,16.8859,16.9656,16.878,16.9576,134700.0
2015-03-11 14:30:00,21.29,21.31,21.26,21.28,146900.0,16.9576,16.9736,16.9337,16.9497,146900.0
2015-03-11 15:00:00,21.28,21.31,21.26,21.27,209000.0,16.9497,16.9736,16.9337,16.9417,209000.0
2015-03-11 15:30:00,21.28,21.54,21.24,21.41,1164200.0,16.9497,17.1568,16.9178,17.0532,1164200.0
2015-03-12 09:30:00,21.4,21.62,21.33,21.5,384300.0,17.0452,17.2205,16.9895,17.1249,384300.0
2015-03-12 10:00:00,21.49,21.51,21.13,21.17,264600.0,17.1169,17.1329,16.8302,16.8621,264600.0
2015-03-12 10:30:00,21.17,21.4,21.16,21.23,281400.0,16.8621,17.0452,16.8541,16.9098,281400.0
2015-03-12 11:00:00,21.23,21.27,21.16,21.2,89100.0,16.9098,16.9417,16.8541,16.8859,89100.0
2015-03-12 11:30:00,21.21,21.23,21.07,21.07,147100.0,16.8939,16.9098,16.7824,16.7824,147100.0
2015-03-12 12:00:00,21.07,21.18,21.06,21.17,79700.0,16.7824,16.87,16.7744,16.8621,79700.0
2015-03-12 12:30:00,21.17,21.21,21.09,21.1,102200.0,16.8621,16.8939,16.7983,16.8063,102200.0
2015-03-12 13:00:00,21.1,21.17,21.09,21.12,82400.0,16.8063,16.8621,16.7983,16.8222,82400.0
2015-03-12 13:30:00,21.11,21.18,21.0,21.04,160600.0,16.8143,16.87,16.7266,16.7585,160600.0
2015-03-12 14:00:00,21.04,21.1,20.95,21.02,181500.0,16.7585,16.8063,16.6868,16.7426,181500.0
2015-03-12 14:30:00,21.02,21.06,20.97,21.01,164500.0,16.7426,16.7744,16.7028,16.7346,164500.0
2015-03-12 15:00:00,21.01,21.2,21.01,21.2,167500.0,16.7346,16.8859,16.7346,16.8859,167500.0
2015-03-12 15:30:00,21.19,21.21,21.1,21.16,536000.0,16.878,16.8939,16.8063,16.8541,536000.0
2015-03-13 09:30:00,21.08,21.17,20.92,21.07,116300.0,16.7904,16.8621,16.6629,16.7824,116300.0
2015-03-13 10:00:00,21.06,21.18,20.96,21.05,146100.0,16.7744,16.87,16.6948,16.7665,146100.0
2015-03-13 10:30:00,21.04,21.14,20.86,20.89,226200.0,16.7585,16.8382,16.6151,16.639,226200.0
2015-03-13 11:00:00,20.88,21.03,20.82,20.91,140700.0,16.6311,16.7505,16.5833,16.655,140700.0
2015-03-13 11:30:00,20.91,20.93,20.77,20.84,107800.0,16.655,16.6709,16.5435,16.5992,107800.0
2015-03-13 12:00:00,20.85,20.86,20.76,20.77,134200.0,16.6072,16.6151,16.5355,16.5435,134200.0
2015-03-13 12:30:00,20.77,20.95,20.76,20.93,122600.0,16.5435,16.6868,16.5355,16.6709,122600.0
2015-03-13 13:00:00,20.92,20.93,20.75,20.76,75400.0,16.6629,16.6709,16.5275,16.5355,75400.0
2015-03-13 13:30:00,20.76,20.84,20.75,20.8,81600.0,16.5355,16.5992,16.5275,16.5673,81600.0
2015-03-13 14:00:00,20.79,20.8,20.69,20.77,120200.0,16.5594,16.5673,16.4797,16.5435,120200.0
2015-03-13 14:30:00,20.77,20.82,20.7,20.78,115700.0,16.5435,16.5833,16.4877,16.5514,115700.0
2015-03-13 15:00:00,20.78,20.85,20.73,20.84,142200.0,16.5514,16.6072,16.5116,16.5992,142200.0
2015-03-13 15:30:00,20.85,20.97,20.79,20.91,487900.0,16.6072,16.7028,16.5594,16.655,487900.0
2015-03-16 09:30:00,20.96,20.97,20.6,20.61,143100.0,16.6948,16.7028,16.408,16.416,143100.0
2015-03-16 10:00:00,20.6,20.68,20.56,20.57,147900.0,16.408,16.4718,16.3762,16.3841,147900.0
2015-03-16 10:30:00,20.58,20.62,20.52,20.55,137600.0,16.3921,16.424,16.3443,16.3682,137600.0
2015-03-16 11:00:00,20.57,20.63,20.47,20.51,154700.0,16.3841,16.4319,16.3045,16.3364,154700.0
2015-03-16 11:30:00,20.5,20.56,20.43,20.49,114200.0,16.3284,16.3762,16.2726,16.3204,114200.0
2015-03-16 12:00:00,20.49,20.51,20.42,20.47,127700.0,16.3204,16.3364,16.2647,16.3045,127700.0
2015-03-16 12:30:00,20.47,20.52,20.44,20.5,109900.0,16.3045,16.3443,16.2806,16.3284,109900.0
2015-03-16 13:00:00,20.49,20.49,20.38,20.43,119200.0,16.3204,16.3204,16.2328,16.2726,119200.0
2015-03-16 13:30:00,20.44,20.52,20.4,20.42,172200.0,16.2806,16.3443,16.2487,16.2647,172200.0
2015-03-16 14:00:00,20.42,20.44,20.32,20.4,215800.0,16.2647,16.2806,16.185,16.2487,215800.0
2015-03-16 14:30:00,20.41,20.74,20.34,20.4,760000.0,16.2567,16.5196,16.201,16.2487,760000.0
2015-03-16 15:00:00,20.4,20.51,20.39,20.49,248800.0,16.2487,16.3364,16.2408,16.3204,248800.0
2015-03-16 15:30:00,20.49,20.54,20.42,20.51,509500.0,16.3204,16.3603,16.2647,16.3364,509500.0
2015-03-17 09:30:00,20.5,20.75,20.38,20.5,296400.0,16.3284,16.5275,16.2328,16.3284,296400.0
2015-03-17 10:00:00,20.49,20.51,20.24,20.41,244800.0,16.3204,16.3364,16.1213,16.2567,244800.0
2015-03-17 10:30:00,20.41,20.52,20.31,20.46,162100.0,16.2567,16.3443,16.1771,16.2965,162100.0
2015-03-17 11:00:00,20.46,20.63,20.41,20.6,140200.0,16.2965,16.4319,16.2567,16.408,140200.0
2015-03-17 11:30:00,20.62,20.74,20.62,20.63,122300.0,16.424,16.5196,16.424,16.4319,122300.0
2015-03-17 12:00:00,20.64,20.68,20.55,20.57,58400.0,16.4399,16.4718,16.3682,16.3841,58400.0
2015-03-17 12:30:00,20.57,20.71,20.56,20.71,68400.0,16.3841,16.4957,16.3762,16.4957,68400.0
2015-03-17 13:00:00,20.7,20.77,20.63,20.68,108500.0,16.4877,16.5435,16.4319,16.4718,108500.0
2015-03-17 13:30:00,20.68,20.78,20.68,20.73,110000.0,16.4718,16.5514,16.4718,16.5116,110000.0
2015-03-17 14:00:00,20.73,20.76,20.56,20.58,77100.0,16.5116,16.5355,16.3762,16.3921,77100.0
2015-03-17 14:30:00,20.57,20.77,20.55,20.77,186200.0,16.3841,16.5435,16.3682,16.5435,186200.0
2015-03-17 15:00:00,20.76,20.85,20.7,20.77,167000.0,16.5355,16.6072,16.4877,16.5435,167000.0
2015-03-17 15:30:00,20.77,20.8,20.66,20.7,429400.0,16.5435,16.5673,16.4558,16.4877,429400.0
2015-03-18 09:30:00,20.59,20.63,20.34,20.51,99500.0,16.4001,16.4319,16.201,16.3364,99500.0
2015-03-18 10:00:00,20.52,20.65,20.51,20.58,67700.0,16.3443,16.4479,16.3364,16.3921,67700.0
2015-03-18 10:30:00,20.58,20.62,20.43,20.57,63100.0,16.3921,16.424,16.2726,16.3841,63100.0
2015-03-18 11:00:00,20.58,20.61,20.42,20.42,42700.0,16.3921,16.416,16.2647,16.2647,42700.0
2015-03-18 11:30:00,20.44,20.49,20.39,20.43,94200.0,16.2806,16.3204,16.2408,16.2726,94200.0
2015-03-18 12:00:00,20.44,20.45,20.34,20.36,75000.0,16.2806,16.2886,16.201,16.2169,75000.0
2015-03-18 12:30:00,20.35,20.47,20.34,20.4,183400.0,16.2089,16.3045,16.201,16.2487,183400.0
2015-03-18 13:00:00,20.39,20.44,20.35,20.44,62300.0,16.2408,16.2806,16.2089,16.2806,62300.0
2015-03-18 13:30:00,20.44,20.51,20.37,20.4,71000.0,16.2806,16.3364,16.2248,16.2487,71000.0
2015-03-18 14:00:00,20.41,20.73,20.41,20.61,135900.0,16.2567,16.5116,16.2567,16.416,135900.0
2015-03-18 14:30:00,20.6,20.69,20.5,20.61,140900.0,16.408,16.4797,16.3284,16.416,140900.0
2015-03-18 15:00:00,20.61,20.83,20.59,20.74,207900.0,16.416,16.5912,16.4001,16.5196,207900.0
2015-03-18 15:30:00,20.74,20.78,20.67,20.69,379600.0,16.5196,16.5514,16.4638,16.4797,379600.0
2015-03-19 09:30:00,20.85,20.99,20.56,20.99,133200.0,16.6072,16.7187,16.3762,16.7187,133200.0
2015-03-19 10:00:00,20.98,21.5,20.93,21.24,320800.0,16.7107,17.1249,16.6709,16.9178,320800.0
2015-03-19 10:30:00,21.24,21.38,21.14,21.36,237500.0,16.9178,17.0293,16.8382,17.0134,237500.0
2015-03-19 11:00:00,21.36,21.48,21.22,21.25,131300.0,17.0134,17.109,16.9019,16.9258,131300.0
2015-03-19 11:30:00,21.26,21.27,21.08,21.1,85600.0,16.9337,16.9417,16.7904,16.8063,85600.0
2015-03-19 12:00:00,21.11,21.16,21.06,21.09,47200.0,16.8143,16.8541,16.7744,16.7983,47200.0
2015-03-19 12:30:00,21.09,21.14,21.05,21.05,75200.0,16.7983,16.8382,16.7665,16.7665,75200.0
2015-03-19 13:00:00,21.05,21.21,21.01,21.2,101200.0,16.7665,16.8939,16.7346,16.8859,101200.0
2015-03-19 13:30:00,21.19,21.24,21.19,21.23,84100.0,16.878,16.9178,16.878,16.9098,84100.0
2015-03-19 14:00:00,21.22,21.28,21.17,21.2,88000.0,16.9019,16.9497,16.8621,16.8859,88000.0
2015-03-19 14:30:00,21.21,21.34,21.2,21.33,80500.0,16.8939,16.9975,16.8859,16.9895,80500.0
2015-03-19 15:00:00,21.33,21.45,21.3,21.42,264600.0,16.9895,17.0851,16.9656,17.0612,264600.0
2015-03-19 15:30:00,21.41,21.57,21.31,21.33,604100.0,17.0532,17.1807,16.9736,16.9895,604100.0
2015-03-20 09:30:00,21.38,21.56,21.29,21.52,288700.0,17.0293,17.1727,16.9576,17.1408,288700.0
2015-03-20 10:00:00,21.53,21.65,21.53,21.65,176700.0,17.1488,17.2444,17.1488,17.2444,176700.0
2015-03-20 10:30:00,21.65,21.8,21.63,21.68,188000.0,17.2444,17.3639,17.2284,17.2683,188000.0
2015-03-20 11:00:00,21.69,21.9,21.67,21.83,217400.0,17.2762,17.4435,17.2603,17.3877,217400.0
2015-03-20 11:30:00,21.84,21.96,21.83,21.95,214700.0,17.3957,17.4913,17.3877,17.4833,214700.0
2015-03-20 12:00:00,21.95,21.96,21.86,21.91,205600.0,17.4833,17.4913,17.4116,17.4515,205600.0
2015-03-20 12:30:00,21.91,21.92,21.84,21.89,96100.0,17.4515,17.4594,17.3957,17.4355,96100.0
2015-03-20 13:00:00,21.88,21.91,21.84,21.86,73200.0,17.4276,17.4515,17.3957,17.4116,73200.0
2015-03-20 13:30:00,21.86,21.97,21.83,21.86,192000.0,17.4116,17.4993,17.3877,17.4116,192000.0
2015-03-20 14:00:00,21.86,21.91,21.84,21.87,65800.0,17.4116,17.4515,17.3957,17.4196,65800.0
2015-03-20 14:30:00,21.87,21.88,21.79,21.8,136900.0,17.4196,17.4276,17.3559,17.3639,136900.0
2015-03-20 15:00:00,21.8,21.88,21.73,21.73,258700.0,17.3639,17.4276,17.3081,17.3081,258700.0
2015-03-20 15:30:00,21.73,21.93,21.7,21.86,940400.0,17.3081,17.4674,17.2842,17.4116,940400.0
2015-03-23 09:30:00,21.83,22.16,21.75,22.11,322200.0,17.3877,17.6506,17.324,17.6108,322200.0
2015-03-23 10:00:00,22.11,22.19,22.04,22.15,117800.0,17.6108,17.6745,17.555,17.6426,117800.0
2015-03-23 10:30:00,22.16,22.41,22.15,22.33,323800.0,17.6506,17.8497,17.6426,17.786,323800.0
2015-03-23 11:00:00,22.32,22.39,22.31,22.31,122600.0,17.778,17.8338,17.7701,17.7701,122600.0
2015-03-23 11:30:00,22.31,22.34,22.23,22.26,106200.0,17.7701,17.794,17.7064,17.7302,106200.0
2015-03-23 12:00:00,22.26,22.37,22.26,22.37,81100.0,17.7302,17.8179,17.7302,17.8179,81100.0
2015-03-23 12:30:00,22.37,22.41,22.3,22.35,217500.0,17.8179,17.8497,17.7621,17.8019,217500.0
2015-03-23 13:00:00,22.35,22.37,22.33,22.36,63600.0,17.8019,17.8179,17.786,17.8099,63600.0
2015-03-23 13:30:00,22.35,22.4,22.35,22.36,140700.0,17.8019,17.8418,17.8019,17.8099,140700.0
2015-03-23 14:00:00,22.36,22.45,22.35,22.45,230800.0,17.8099,17.8816,17.8019,17.8816,230800.0
2015-03-23 14:30:00,22.44,22.89,22.43,22.67,606400.0,17.8736,18.232,17.8657,18.0568,606400.0
2015-03-23 15:00:00,22.67,22.81,22.52,22.58,379600.0,18.0568,18.1683,17.9373,17.9851,379600.0
2015-03-23 15:30:00,22.58,22.65,22.42,22.45,506000.0,17.9851,18.0409,17.8577,17.8816,506000.0
2015-03-24 09:30:00,22.5,22.7,22.22,22.66,236000.0,17.9214,18.0807,17.6984,18.0488,236000.0
2015-03-24 10:00:00,22.67,22.74,22.45,22.45,189000.0,18.0568,18.1126,17.8816,17.8816,189000.0
2015-03-24 10:30:00,22.45,22.52,22.45,22.46,115000.0,17.8816,17.9373,17.8816,17.8895,115000.0
2015-03-24 11:00:00,22.46,22.47,22.38,22.4,84200.0,17.8895,17.8975,17.8258,17.8418,84200.0
2015-03-24 11:30:00,22.39,22.45,22.36,22.43,86800.0,17.8338,17.8816,17.8099,17.8657,86800.0
2015-03-24 12:00:00,22.43,22.47,22.39,22.39,75300.0,17.8657,17.8975,17.8338,17.8338,75300.0
2015-03-24 12:30:00,22.39,22.41,22.22,22.27,120500.0,17.8338,17.8497,17.6984,17.7382,120500.0
2015-03-24 13:00:00,22.27,22.37,22.2,22.22,80600.0,17.7382,17.8179,17.6825,17.6984,80600.0
2015-03-24 13:30:00,22.22,22.31,22.2,22.29,55700.0,17.6984,17.7701,17.6825,17.7541,55700.0
2015-03-24 14:00:00,22.29,22.32,22.28,22.32,62900.0,17.7541,17.778,17.7462,17.778,62900.0
2015-03-24 14:30:00,22.32,22.43,22.29,22.43,100700.0,17.778,17.8657,17.7541,17.8657,100700.0
2015-03-24 15:00:00,22.43,22.63,22.4,22.52,219200.0,17.8657,18.025,17.8418,17.9373,219200.0
2015-03-24 15:30:00,22.52,22.58,22.45,22.46,339300.0,17.9373,17.9851,17.8816,17.8895,339300.0
2015-03-25 09:30:00,22.52,22.62,22.16,22.16,132900.0,17.9373,18.017,17.6506,17.6506,132900.0
2015-03-25 10:00:00,22.17,22.34,22.12,22.26,84300.0,17.6586,17.794,17.6187,17.7302,84300.0
2015-03-25 10:30:00,22.25,22.39,22.22,22.37,101300.0,17.7223,17.8338,17.6984,17.8179,101300.0
2015-03-25 11:00:00,22.38,22.47,22.29,22.46,132200.0,17.8258,17.8975,17.7541,17.8895,132200.0
2015-03-25 11:30:00,22.46,22.46,22.26,22.33,119200.0,17.8895,17.8895,17.7302,17.786,119200.0
2015-03-25 12:00:00,22.33,22.36,22.24,22.25,47800.0,17.786,17.8099,17.7143,17.7223,47800.0
2015-03-25 12:30:00,22.26,22.27,22.16,22.22,74200.0,17.7302,17.7382,17.6506,17.6984,74200.0
2015-03-25 13:00:00,22.22,22.25,22.09,22.19,101800.0,17.6984,17.7223,17.5948,17.6745,101800.0
2015-03-25 13:30:00,22.21,22.23,22.11,22.21,87900.0,17.6904,17.7064,17.6108,17.6904,87900.0
2015-03-25 14:00:00,22.2,22.23,22.12,22.12,71200.0,17.6825,17.7064,17.6187,17.6187,71200.0
2015-03-25 14:30:00,22.12,22.26,22.12,22.18,102900.0,17.6187,17.7302,17.6187,17.6665,102900.0
2015-03-25 15:00:00,22.17,22.18,22.11,22.12,154100.0,17.6586,17.6665,17.6108,17.6187,154100.0
2015-03-25 15:30:00,22.12,22.25,22.05,22.13,511000.0,17.6187,17.7223,17.563,17.6267,511000.0
2015-03-26 09:30:00,22.07,22.43,21.98,22.23,206300.0,17.5789,17.8657,17.5072,17.7064,206300.0
2015-03-26 10:00:00,22.26,22.28,22.01,22.07,71500.0,17.7302,17.7462,17.5311,17.5789,71500.0
2015-03-26 10:30:00,22.07,22.11,22.01,22.03,157400.0,17.5789,17.6108,17.5311,17.547,157400.0
2015-03-26 11:00:00,22.02,22.09,21.91,21.96,61800.0,17.5391,17.5948,17.4515,17.4913,61800.0
2015-03-26 11:30:00,21.95,22.01,21.9,22.01,61700.0,17.4833,17.5311,17.4435,17.5311,61700.0
2015-03-26 12:00:00,22.01,22.02,21.85,21.85,55600.0,17.5311,17.5391,17.4037,17.4037,55600.0
2015-03-26 12:30:00,21.85,21.87,21.76,21.83,165100.0,17.4037,17.4196,17.332,17.3877,165100.0
2015-03-26 13:00:00,21.83,21.9,21.8,21.89,53200.0,17.3877,17.4435,17.3639,17.4355,53200.0
2015-03-26 13:30:00,21.89,22.04,21.87,22.03,59200.0,17.4355,17.555,17.4196,17.547,59200.0
2015-03-26 14:00:00,22.03,22.16,22.03,22.11,115400.0,17.547,17.6506,17.547,17.6108,115400.0
2015-03-26 14:30:00,22.1,22.13,21.9,21.9,100800.0,17.6028,17.6267,17.4435,17.4435,100800.0
2015-03-26 15:00:00,21.88,22.04,21.88,21.96,138000.0,17.4276,17.555,17.4276,17.4913,138000.0
2015-03-26 15:30:00,21.96,22.0,21.89,21.92,327600.0,17.4913,17.5232,17.4355,17.4594,327600.0
2015-03-27 09:30:00,21.77,21.9,21.59,21.79,155400.0,17.34,17.4435,17.1966,17.3559,155400.0
2015-03-27 10:00:00,21.78,21.91,21.76,21.82,67400.0,17.3479,17.4515,17.332,17.3798,67400.0
2015-03-27 10:30:00,21.82,21.83,21.63,21.68,93900.0,17.3798,17.3877,17.2284,17.2683,93900.0
2015-03-27 11:00:00,21.67,21.67,21.51,21.52,55700.0,17.2603,17.2603,17.1329,17.1408,55700.0
2015-03-27 11:30:00,21.52,21.57,21.47,21.55,120800.0,17.1408,17.1807,17.101,17.1647,120800.0
2015-03-27 12:00:00,21.54,21.56,21.5,21.52,40800.0,17.1568,17.1727,17.1249,17.1408,40800.0
2015-03-27 12:30:00,21.52,21.6,21.5,21.52,66100.0,17.1408,17.2046,17.1249,17.1408,66100.0
2015-03-27 13:00:00,21.52,21.62,21.5,21.55,72500.0,17.1408,17.2205,17.1249,17.1647,72500.0
2015-03-27 13:30:00,21.55,21.65,21.54,21.64,72800.0,17.1647,17.2444,17.1568,17.2364,72800.0
2015-03-27 14:00:00,21.64,21.67,21.53,21.56,59500.0,17.2364,17.2603,17.1488,17.1727,59500.0
2015-03-27 14:30:00,21.56,21.61,21.54,21.59,49800.0,17.1727,17.2125,17.1568,17.1966,49800.0
2015-03-27 15:00:00,21.6,21.63,21.57,21.57,87800.0,17.2046,17.2284,17.1807,17.1807,87800.0
2015-03-27 15:30:00,21.57,21.72,21.57,21.72,550700.0,17.1807,17.3001,17.1807,17.3001,550700.0
2015-03-30 09:30:00,21.79,22.1,21.73,22.06,135000.0,17.3559,17.6028,17.3081,17.5709,135000.0
2015-03-30 10:00:00,22.05,22.19,22.03,22.04,85900.0,17.563,17.6745,17.547,17.555,85900.0
2015-03-30 10:30:00,22.04,22.09,21.93,21.93,62800.0,17.555,17.5948,17.4674,17.4674,62800.0
2015-03-30 11:00:00,21.95,21.95,21.88,21.89,59300.0,17.4833,17.4833,17.4276,17.4355,59300.0
2015-03-30 11:30:00,21.89,21.92,21.87,21.92,41900.0,17.4355,17.4594,17.4196,17.4594,41900.0
2015-03-30 12:00:00,21.93,21.96,21.84,21.96,52300.0,17.4674,17.4913,17.3957,17.4913,52300.0
2015-03-30 12:30:00,21.96,21.98,21.89,21.96,56100.0,17.4913,17.5072,17.4355,17.4913,56100.0
2015-03-30 13:00:00,21.96,22.01,21.95,21.98,52500.0,17.4913,17.5311,17.4833,17.5072,52500.0
2015-03-30 13:30:00,21.99,22.05,21.98,22.02,48800.0,17.5152,17.563,17.5072,17.5391,48800.0
2015-03-30 14:00:00,22.02,22.04,21.99,22.03,51100.0,17.5391,17.555,17.5152,17.547,51100.0
2015-03-30 14:30:00,22.04,22.14,22.03,22.08,70400.0,17.555,17.6347,17.547,17.5869,70400.0
2015-03-30 15:00:00,22.08,22.09,21.97,22.01,79800.0,17.5869,17.5948,17.4993,17.5311,79800.0
2015-03-30 15:30:00,22.01,22.02,21.87,21.94,296700.0,17.5311,17.5391,17.4196,17.4754,296700.0
2015-03-31 09:30:00,21.89,22.02,21.76,21.93,113300.0,17.4355,17.5391,17.332,17.4674,113300.0
2015-03-31 10:00:00,21.93,22.06,21.92,21.98,83200.0,17.4674,17.5709,17.4594,17.5072,83200.0
2015-03-31 10:30:00,21.98,22.04,21.91,21.92,44200.0,17.5072,17.555,17.4515,17.4594,44200.0
2015-03-31 11:00:00,21.92,22.06,21.91,22.02,50600.0,17.4594,17.5709,17.4515,17.5391,50600.0
2015-03-31 11:30:00,22.01,22.08,21.99,22.03,61400.0,17.5311,17.5869,17.5152,17.547,61400.0
2015-03-31 12:00:00,22.03,22.29,22.0,22.25,98500.0,17.547,17.7541,17.5232,17.7223,98500.0
2015-03-31 12:30:00,22.25,22.33,22.18,22.31,107000.0,17.7223,17.786,17.6665,17.7701,107000.0
2015-03-31 13:00:00,22.31,22.32,22.12,22.12,47000.0,17.7701,17.778,17.6187,17.6187,47000.0
2015-03-31 13:30:00,22.11,22.19,22.08,22.11,47700.0,17.6108,17.6745,17.5869,17.6108,47700.0
2015-03-31 14:00:00,22.12,22.2,22.08,22.17,109600.0,17.6187,17.6825,17.5869,17.6586,109600.0
2015-03-31 14:30:00,22.16,22.19,22.04,22.04,107900.0,17.6506,17.6745,17.555,17.555,107900.0
2015-03-31 15:00:00,22.05,22.06,21.84,21.85,112900.0,17.563,17.5709,17.3957,17.4037,112900.0
2015-03-31 15:30:00,21.85,22.1,21.83,22.04,360700.0,17.4037,17.6028,17.3877,17.555,360700.0
2015-04-01 09:30:00,21.92,22.04,21.63,21.84,191300.0,17.4594,17.555,17.2284,17.3957,191300.0
2015-04-01 10:00:00,21.86,22.1,21.8,22.07,141200.0,17.4116,17.6028,17.3639,17.5789,141200.0
2015-04-01 10:30:00,22.07,22.23,22.02,22.13,177400.0,17.5789,17.7064,17.5391,17.6267,177400.0
2015-04-01 11:00:00,22.13,22.18,22.03,22.05,144000.0,17.6267,17.6665,17.547,17.563,144000.0
2015-04-01 11:30:00,22.06,22.07,21.97,22.0,112200.0,17.5709,17.5789,17.4993,17.5232,112200.0
2015-04-01 12:00:00,22.0,22.02,21.84,21.84,112200.0,17.5232,17.5391,17.3957,17.3957,112200.0
2015-04-01 12:30:00,21.84,21.89,21.79,21.88,109000.0,17.3957,17.4355,17.3559,17.4276,109000.0
2015-04-01 13:00:00,21.89,21.9,21.73,21.78,100800.0,17.4355,17.4435,17.3081,17.3479,100800.0
2015-04-01 13:30:00,21.78,21.86,21.7,21.8,119900.0,17.3479,17.4116,17.2842,17.3639,119900.0
2015-04-01 14:00:00,21.79,21.96,21.79,21.89,169300.0,17.3559,17.4913,17.3559,17.4355,169300.0
2015-04-01 14:30:00,21.89,21.97,21.88,21.93,151100.0,17.4355,17.4993,17.4276,17.4674,151100.0
2015-04-01 15:00:00,21.93,22.07,21.89,22.07,221000.0,17.4674,17.5789,17.4355,17.5789,221000.0
2015-04-01 15:30:00,22.07,22.18,22.04,22.15,549700.0,17.5789,17.6665,17.555,17.6426,549700.0
2015-04-02 09:30:00,22.06,22.29,21.97,22.22,127400.0,17.5709,17.7541,17.4993,17.6984,127400.0
2015-04-02 10:00:00,22.22,22.44,22.2,22.32,108400.0,17.6984,17.8736,17.6825,17.778,108400.0
2015-04-02 10:30:00,22.32,22.47,22.3,22.39,117500.0,17.778,17.8975,17.7621,17.8338,117500.0
2015-04-02 11:00:00,22.38,22.51,22.36,22.51,84800.0,17.8258,17.9294,17.8099,17.9294,84800.0
2015-04-02 11:30:00,22.5,22.55,22.45,22.46,92000.0,17.9214,17.9612,17.8816,17.8895,92000.0
2015-04-02 12:00:00,22.46,22.47,22.38,22.39,85800.0,17.8895,17.8975,17.8258,17.8338,85800.0
2015-04-02 12:30:00,22.39,22.39,22.19,22.24,71500.0,17.8338,17.8338,17.6745,17.7143,71500.0
2015-04-02 13:00:00,22.24,22.33,22.2,22.29,45400.0,17.7143,17.786,17.6825,17.7541,45400.0
2015-04-02 13:30:00,22.29,22.33,22.22,22.28,68500.0,17.7541,17.786,17.6984,17.7462,68500.0
2015-04-02 14:00:00,22.28,22.3,22.22,22.3,81000.0,17.7462,17.7621,17.6984,17.7621,81000.0
2015-04-02 14:30:00,22.3,22.34,22.23,22.29,94900.0,17.7621,17.794,17.7064,17.7541,94900.0
2015-04-02 15:00:00,22.28,22.34,22.26,22.32,127500.0,17.7462,17.794,17.7302,17.778,127500.0
2015-04-02 15:30:00,22.32,22.39,22.19,22.22,381100.0,17.778,17.8338,17.6745,17.6984,381100.0
2015-04-06 09:30:00,21.93,22.62,21.93,22.5,137000.0,17.4674,18.017,17.4674,17.9214,137000.0
2015-04-06 10:00:00,22.5,22.5,22.27,22.34,214400.0,17.9214,17.9214,17.7382,17.794,214400.0
2015-04-06 10:30:00,22.34,22.34,22.17,22.24,107100.0,17.794,17.794,17.6586,17.7143,107100.0
2015-04-06 11:00:00,22.24,22.44,22.23,22.36,65500.0,17.7143,17.8736,17.7064,17.8099,65500.0
2015-04-06 11:30:00,22.37,22.4,22.29,22.34,51400.0,17.8179,17.8418,17.7541,17.794,51400.0
2015-04-06 12:00:00,22.34,22.47,22.34,22.36,47900.0,17.794,17.8975,17.794,17.8099,47900.0
2015-04-06 12:30:00,22.36,22.41,22.25,22.3,63900.0,17.8099,17.8497,17.7223,17.7621,63900.0
2015-04-06 13:00:00,22.31,22.43,22.31,22.43,65100.0,17.7701,17.8657,17.7701,17.8657,65100.0
2015-04-06 13:30:00,22.43,22.5,22.41,22.43,88400.0,17.8657,17.9214,17.8497,17.8657,88400.0
2015-04-06 14:00:00,22.42,22.49,22.4,22.46,61300.0,17.8577,17.9134,17.8418,17.8895,61300.0
2015-04-06 14:30:00,22.46,22.5,22.42,22.42,48300.0,17.8895,17.9214,17.8577,17.8577,48300.0
2015-04-06 15:00:00,22.42,22.43,22.29,22.3,88600.0,17.8577,17.8657,17.7541,17.7621,88600.0
2015-04-06 15:30:00,22.31,22.54,22.3,22.52,409200.0,17.7701,17.9533,17.7621,17.9373,409200.0
2015-04-07 09:30:00,22.5,22.5,22.27,22.27,165900.0,17.9214,17.9214,17.7382,17.7382,165900.0
2015-04-07 10:00:00,22.27,22.33,22.16,22.19,90200.0,17.7382,17.786,17.6506,17.6745,90200.0
2015-04-07 10:30:00,22.2,22.26,22.16,22.23,125600.0,17.6825,17.7302,17.6506,17.7064,125600.0
2015-04-07 11:00:00,22.23,22.31,22.22,22.3,183100.0,17.7064,17.7701,17.6984,17.7621,183100.0
2015-04-07 11:30:00,22.3,22.41,22.26,22.41,91900.0,17.7621,17.8497,17.7302,17.8497,91900.0
2015-04-07 12:00:00,22.41,22.44,22.35,22.4,67000.0,17.8497,17.8736,17.8019,17.8418,67000.0
2015-04-07 12:30:00,22.4,22.4,22.15,22.2,152300.0,17.8418,17.8418,17.6426,17.6825,152300.0
2015-04-07 13:00:00,22.2,22.2,22.0,22.03,135700.0,17.6825,17.6825,17.5232,17.547,135700.0
2015-04-07 13:30:00,22.03,22.04,21.9,21.92,104800.0,17.547,17.555,17.4435,17.4594,104800.0
2015-04-07 14:00:00,21.93,22.04,21.93,22.04,66500.0,17.4674,17.555,17.4674,17.555,66500.0
2015-04-07 14:30:00,22.03,22.1,22.03,22.06,75400.0,17.547,17.6028,17.547,17.5709,75400.0
2015-04-07 15:00:00,22.07,22.07,21.89,21.89,152300.0,17.5789,17.5789,17.4355,17.4355,152300.0
2015-04-07 15:30:00,21.89,21.96,21.81,21.85,430300.0,17.4355,17.4913,17.3718,17.4037,430300.0
2015-04-08 09:30:00,21.95,22.28,21.95,22.25,116600.0,17.4833,17.7462,17.4833,17.7223,116600.0
2015-04-08 10:00:00,22.25,22.46,22.23,22.29,145900.0,17.7223,17.8895,17.7064,17.7541,145900.0
2015-04-08 10:30:00,22.28,22.28,21.92,22.05,160600.0,17.7462,17.7462,17.4594,17.563,160600.0
2015-04-08 11:00:00,22.04,22.13,21.97,22.09,97400.0,17.555,17.6267,17.4993,17.5948,97400.0
2015-04-08 11:30:00,22.1,22.11,21.9,22.05,122700.0,17.6028,17.6108,17.4435,17.563,122700.0
2015-04-08 12:00:00,22.04,22.05,21.95,21.95,73300.0,17.555,17.563,17.4833,17.4833,73300.0
2015-04-08 12:30:00,21.95,21.98,21.87,21.93,106300.0,17.4833,17.5072,17.4196,17.4674,106300.0
2015-04-08 13:00:00,21.93,22.04,21.91,22.03,93500.0,17.4674,17.555,17.4515,17.547,93500.0
2015-04-08 13:30:00,22.03,22.13,21.98,22.05,83400.0,17.547,17.6267,17.5072,17.563,83400.0
2015-04-08 14:00:00,22.06,22.06,21.93,21.95,116200.0,17.5709,17.5709,17.4674,17.4833,116200.0
2015-04-08 14:30:00,21.96,21.98,21.87,21.91,117900.0,17.4913,17.5072,17.4196,17.4515,117900.0
2015-04-08 15:00:00,21.91,21.92,21.87,21.89,109400.0,17.4515,17.4594,17.4196,17.4355,109400.0
2015-04-08 15:30:00,21.89,21.92,21.78,21.82,383400.0,17.4355,17.4594,17.3479,17.3798,383400.0
2015-04-09 09:30:00,21.83,22.27,21.67,22.01,327100.0,17.3877,17.7382,17.2603,17.5311,327100.0
2015-04-09 10:00:00,22.04,22.62,21.85,22.37,953100.0,17.555,18.017,17.4037,17.8179,953100.0
2015-04-09 10:30:00,22.38,22.4,22.1,22.17,207800.0,17.8258,17.8418,17.6028,17.6586,207800.0
2015-04-09 11:00:00,22.16,22.35,22.01,22.01,217800.0,17.6506,17.8019,17.5311,17.5311,217800.0
2015-04-09 11:30:00,22.02,22.07,21.94,21.96,112800.0,17.5391,17.5789,17.4754,17.4913,112800.0
2015-04-09 12:00:00,21.95,22.16,21.94,22.07,131400.0,17.4833,17.6506,17.4754,17.5789,131400.0
2015-04-09 12:30:00,22.06,22.14,22.05,22.07,74100.0,17.5709,17.6347,17.563,17.5789,74100.0
2015-04-09 13:00:00,22.07,22.16,22.07,22.14,74800.0,17.5789,17.6506,17.5789,17.6347,74800.0
2015-04-09 13:30:00,22.13,22.13,21.84,21.86,136700.0,17.6267,17.6267,17.3957,17.4116,136700.0
2015-04-09 14:00:00,21.88,22.0,21.87,21.97,115000.0,17.4276,17.5232,17.4196,17.4993,115000.0
2015-04-09 14:30:00,21.97,21.98,21.81,21.83,95700.0,17.4993,17.5072,17.3718,17.3877,95700.0
2015-04-09 15:00:00,21.84,21.89,21.82,21.88,101700.0,17.3957,17.4355,17.3798,17.4276,101700.0
2015-04-09 15:30:00,21.88,22.0,21.84,21.99,446400.0,17.4276,17.5232,17.3957,17.5152,446400.0
2015-04-10 09:30:00,22.0,22.01,21.66,21.71,152000.0,17.5232,17.5311,17.2523,17.2922,152000.0
2015-04-10 10:00:00,21.7,21.92,21.62,21.92,96900.0,17.2842,17.4594,17.2205,17.4594,96900.0
2015-04-10 10:30:00,21.93,21.93,21.54,21.64,119100.0,17.4674,17.4674,17.1568,17.2364,119100.0
2015-04-10 11:00:00,21.64,21.8,21.64,21.8,64500.0,17.2364,17.3639,17.2364,17.3639,64500.0
2015-04-10 11:30:00,21.8,21.95,21.77,21.9,161200.0,17.3639,17.4833,17.34,17.4435,161200.0
2015-04-10 12:00:00,21.9,21.91,21.8,21.82,44600.0,17.4435,17.4515,17.3639,17.3798,44600.0
2015-04-10 12:30:00,21.84,21.89,21.81,21.85,51700.0,17.3957,17.4355,17.3718,17.4037,51700.0
2015-04-10 13:00:00,21.83,21.85,21.72,21.73,52400.0,17.3877,17.4037,17.3001,17.3081,52400.0
2015-04-10 13:30:00,21.73,21.78,21.68,21.73,100600.0,17.3081,17.3479,17.2683,17.3081,100600.0
2015-04-10 14:00:00,21.74,21.78,21.67,21.69,231000.0,17.3161,17.3479,17.2603,17.2762,231000.0
2015-04-10 14:30:00,21.68,21.81,21.68,21.75,73300.0,17.2683,17.3718,17.2683,17.324,73300.0
2015-04-10 15:00:00,21.75,21.79,21.74,21.78,110000.0,17.324,17.3559,17.3161,17.3479,110000.0
2015-04-10 15:30:00,21.78,21.8,21.72,21.73,299700.0,17.3479,17.3639,17.3001,17.3081,299700.0
2015-04-13 09:30:00,21.77,21.94,21.66,21.91,146100.0,17.34,17.4754,17.2523,17.4515,146100.0
2015-04-13 10:00:00,21.89,22.07,21.88,21.94,144600.0,17.4355,17.5789,17.4276,17.4754,144600.0
2015-04-13 10:30:00,21.95,22.05,21.94,22.0,70200.0,17.4833,17.563,17.4754,17.5232,70200.0
2015-04-13 11:00:00,22.0,22.08,21.99,22.03,184800.0,17.5232,17.5869,17.5152,17.547,184800.0
2015-04-13 11:30:00,22.03,22.05,21.85,21.91,68200.0,17.547,17.563,17.4037,17.4515,68200.0
2015-04-13 12:00:00,21.92,21.97,21.92,21.95,100600.0,17.4594,17.4993,17.4594,17.4833,100600.0
2015-04-13 12:30:00,21.95,21.97,21.81,21.88,149900.0,17.4833,17.4993,17.3718,17.4276,149900.0
2015-04-13 13:00:00,21.88,21.91,21.82,21.84,75500.0,17.4276,17.4515,17.3798,17.3957,75500.0
2015-04-13 13:30:00,21.84,21.93,21.8,21.92,70300.0,17.3957,17.4674,17.3639,17.4594,70300.0
2015-04-13 14:00:00,21.92,21.96,21.9,21.95,79300.0,17.4594,17.4913,17.4435,17.4833,79300.0
2015-04-13 14:30:00,21.95,22.01,21.94,21.94,55000.0,17.4833,17.5311,17.4754,17.4754,55000.0
2015-04-13 15:00:00,21.94,21.96,21.89,21.91,116800.0,17.4754,17.4913,17.4355,17.4515,116800.0
2015-04-13 15:30:00,21.9,21.97,21.85,21.86,278100.0,17.4435,17.4993,17.4037,17.4116,278100.0
2015-04-14 09:30:00,21.95,22.05,21.41,21.47,183600.0,17.4833,17.563,17.0532,17.101,183600.0
2015-04-14 10:00:00,21.46,21.56,21.26,21.54,252300.0,17.093,17.1727,16.9337,17.1568,252300.0
2015-04-14 10:30:00,21.52,21.53,21.37,21.39,138500.0,17.1408,17.1488,17.0214,17.0373,138500.0
2015-04-14 11:00:00,21.4,21.53,21.39,21.48,146400.0,17.0452,17.1488,17.0373,17.109,146400.0
2015-04-14 11:30:00,21.48,21.49,21.33,21.34,159500.0,17.109,17.1169,16.9895,16.9975,159500.0
2015-04-14 12:00:00,21.34,21.43,21.33,21.42,187100.0,16.9975,17.0691,16.9895,17.0612,187100.0
2015-04-14 12:30:00,21.43,21.52,21.36,21.37,113900.0,17.0691,17.1408,17.0134,17.0214,113900.0
2015-04-14 13:00:00,21.37,21.47,21.35,21.47,181700.0,17.0214,17.101,17.0054,17.101,181700.0
2015-04-14 13:30:00,21.47,21.55,21.46,21.5,99000.0,17.101,17.1647,17.093,17.1249,99000.0
2015-04-14 14:00:00,21.5,21.53,21.39,21.4,127200.0,17.1249,17.1488,17.0373,17.0452,127200.0
2015-04-14 14:30:00,21.4,21.54,21.38,21.48,99000.0,17.0452,17.1568,17.0293,17.109,99000.0
2015-04-14 15:00:00,21.49,21.51,21.4,21.4,157900.0,17.1169,17.1329,17.0452,17.0452,157900.0
2015-04-14 15:30:00,21.39,21.42,21.28,21.35,546600.0,17.0373,17.0612,16.9497,17.0054,546600.0
2015-04-15 09:30:00,21.36,21.72,21.23,21.68,147800.0,17.0134,17.3001,16.9098,17.2683,147800.0
2015-04-15 10:00:00,21.65,21.77,21.51,21.51,160800.0,17.2444,17.34,17.1329,17.1329,160800.0
2015-04-15 10:30:00,21.52,21.6,21.49,21.52,156000.0,17.1408,17.2046,17.1169,17.1408,156000.0
2015-04-15 11:00:00,21.53,21.81,21.51,21.68,227800.0,17.1488,17.3718,17.1329,17.2683,227800.0
2015-04-15 11:30:00,21.69,21.99,21.69,21.98,188300.0,17.2762,17.5152,17.2762,17.5072,188300.0
2015-04-15 12:00:00,21.98,22.04,21.87,21.91,169500.0,17.5072,17.555,17.4196,17.4515,169500.0
2015-04-15 12:30:00,21.92,22.05,21.92,22.05,145600.0,17.4594,17.563,17.4594,17.563,145600.0
2015-04-15 13:00:00,22.04,22.17,22.02,22.08,171200.0,17.555,17.6586,17.5391,17.5869,171200.0
2015-04-15 13:30:00,22.1,22.55,22.05,22.52,423400.0,17.6028,17.9612,17.563,17.9373,423400.0
2015-04-15 14:00:00,22.53,22.54,22.3,22.42,210400.0,17.9453,17.9533,17.7621,17.8577,210400.0
2015-04-15 14:30:00,22.41,22.75,22.4,22.63,338000.0,17.8497,18.1205,17.8418,18.025,338000.0
2015-04-15 15:00:00,22.62,22.72,22.62,22.72,262300.0,18.017,18.0966,18.017,18.0966,262300.0
2015-04-15 15:30:00,22.72,22.82,22.66,22.74,761000.0,18.0966,18.1763,18.0488,18.1126,761000.0
2015-04-16 09:30:00,22.57,22.93,22.55,22.86,240200.0,17.9772,18.2639,17.9612,18.2082,240200.0
2015-04-16 10:00:00,22.86,22.95,22.84,22.89,235500.0,18.2082,18.2798,18.1922,18.232,235500.0
2015-04-16 10:30:00,22.89,23.31,22.89,23.27,368600.0,18.232,18.5666,18.232,18.5347,368600.0
2015-04-16 11:00:00,23.26,23.56,23.24,23.26,434600.0,18.5268,18.7657,18.5108,18.5268,434600.0
2015-04-16 11:30:00,23.25,23.26,22.95,23.07,201500.0,18.5188,18.5268,18.2798,18.3754,201500.0
2015-04-16 12:00:00,23.08,23.13,23.04,23.06,136300.0,18.3834,18.4232,18.3515,18.3675,136300.0
2015-04-16 12:30:00,23.06,23.15,22.98,22.98,132200.0,18.3675,18.4391,18.3037,18.3037,132200.0
2015-04-16 13:00:00,22.99,23.08,22.96,22.98,114100.0,18.3117,18.3834,18.2878,18.3037,114100.0
2015-04-16 13:30:00,22.99,23.07,22.87,22.89,93900.0,18.3117,18.3754,18.2161,18.232,93900.0
2015-04-16 14:00:00,22.89,22.94,22.75,22.77,117500.0,18.232,18.2719,18.1205,18.1365,117500.0
2015-04-16 14:30:00,22.77,22.82,22.76,22.77,104700.0,18.1365,18.1763,18.1285,18.1365,104700.0
2015-04-16 15:00:00,22.77,22.86,22.77,22.81,257600.0,18.1365,18.2082,18.1365,18.1683,257600.0
2015-04-16 15:30:00,22.81,22.93,22.81,22.9,577700.0,18.1683,18.2639,18.1683,18.24,577700.0
2015-04-17 09:30:00,22.77,22.79,22.4,22.47,229500.0,18.1365,18.1524,17.8418,17.8975,229500.0
2015-04-17 10:00:00,22.45,22.45,22.28,22.34,284400.0,17.8816,17.8816,17.7462,17.794,284400.0
2015-04-17 10:30:00,22.34,22.62,22.28,22.59,259200.0,17.794,18.017,17.7462,17.9931,259200.0
2015-04-17 11:00:00,22.6,22.66,22.4,22.42,196900.0,18.0011,18.0488,17.8418,17.8577,196900.0
2015-04-17 11:30:00,22.42,22.43,22.28,22.32,191900.0,17.8577,17.8657,17.7462,17.778,191900.0
2015-04-17 12:00:00,22.32,22.42,22.25,22.33,167900.0,17.778,17.8577,17.7223,17.786,167900.0
2015-04-17 12:30:00,22.32,22.49,22.31,22.34,89300.0,17.778,17.9134,17.7701,17.794,89300.0
2015-04-17 13:00:00,22.33,22.41,22.21,22.25,139700.0,17.786,17.8497,17.6904,17.7223,139700.0
2015-04-17 13:30:00,22.23,22.3,22.2,22.27,141000.0,17.7064,17.7621,17.6825,17.7382,141000.0
2015-04-17 14:00:00,22.27,22.32,22.15,22.2,129200.0,17.7382,17.778,17.6426,17.6825,129200.0
2015-04-17 14:30:00,22.2,22.22,22.08,22.15,154900.0,17.6825,17.6984,17.5869,17.6426,154900.0
2015-04-17 15:00:00,22.15,22.18,21.97,22.01,200400.0,17.6426,17.6665,17.4993,17.5311,200400.0
2015-04-17 15:30:00,22.01,22.11,22.01,22.1,391500.0,17.5311,17.6108,17.5311,17.6028,391500.0
2015-04-20 09:30:00,22.35,22.41,22.07,22.09,117900.0,17.8019,17.8497,17.5789,17.5948,117900.0
2015-04-20 10:00:00,22.09,22.13,21.84,21.86,108200.0,17.5948,17.6267,17.3957,17.4116,108200.0
2015-04-20 10:30:00,21.86,22.05,21.82,21.96,154700.0,17.4116,17.563,17.3798,17.4913,154700.0
2015-04-20 11:00:00,21.97,22.06,21.89,21.92,122300.0,17.4993,17.5709,17.4355,17.4594,122300.0
2015-04-20 11:30:00,21.91,21.92,21.8,21.89,121900.0,17.4515,17.4594,17.3639,17.4355,121900.0
2015-04-20 12:00:00,21.9,21.96,21.86,21.92,61500.0,17.4435,17.4913,17.4116,17.4594,61500.0
2015-04-20 12:30:00,21.92,21.96,21.92,21.95,29600.0,17.4594,17.4913,17.4594,17.4833,29600.0
2015-04-20 13:00:00,21.94,21.95,21.85,21.85,40400.0,17.4754,17.4833,17.4037,17.4037,40400.0
2015-04-20 13:30:00,21.86,22.2,21.86,22.13,97900.0,17.4116,17.6825,17.4116,17.6267,97900.0
2015-04-20 14:00:00,22.13,22.34,22.12,22.31,174400.0,17.6267,17.794,17.6187,17.7701,174400.0
2015-04-20 14:30:00,22.31,22.4,22.31,22.38,128400.0,17.7701,17.8418,17.7701,17.8258,128400.0
2015-04-20 15:00:00,22.38,22.47,22.37,22.46,130100.0,17.8258,17.8975,17.8179,17.8895,130100.0
2015-04-20 15:30:00,22.46,22.47,22.28,22.3,472300.0,17.8895,17.8975,17.7462,17.7621,472300.0
2015-04-21 09:30:00,22.4,22.47,21.87,21.93,187200.0,17.8418,17.8975,17.4196,17.4674,187200.0
2015-04-21 10:00:00,21.93,21.93,21.72,21.86,242100.0,17.4674,17.4674,17.3001,17.4116,242100.0
2015-04-21 10:30:00,21.86,22.01,21.83,21.95,277000.0,17.4116,17.5311,17.3877,17.4833,277000.0
2015-04-21 11:00:00,21.95,22.0,21.88,21.89,71300.0,17.4833,17.5232,17.4276,17.4355,71300.0
2015-04-21 11:30:00,21.89,22.03,21.88,21.96,82500.0,17.4355,17.547,17.4276,17.4913,82500.0
2015-04-21 12:00:00,21.95,22.07,21.94,22.07,113700.0,17.4833,17.5789,17.4754,17.5789,113700.0
2015-04-21 12:30:00,22.07,22.2,22.06,22.11,80800.0,17.5789,17.6825,17.5709,17.6108,80800.0
2015-04-21 13:00:00,22.11,22.14,22.03,22.03,67700.0,17.6108,17.6347,17.547,17.547,67700.0
2015-04-21 13:30:00,22.03,22.08,21.94,21.99,117400.0,17.547,17.5869,17.4754,17.5152,117400.0
2015-04-21 14:00:00,21.98,22.04,21.94,22.01,104700.0,17.5072,17.555,17.4754,17.5311,104700.0
2015-04-21 14:30:00,22.01,22.06,21.98,22.0,64400.0,17.5311,17.5709,17.5072,17.5232,64400.0
2015-04-21 15:00:00,22.0,22.06,21.99,22.01,148700.0,17.5232,17.5709,17.5152,17.5311,148700.0
2015-04-21 15:30:00,22.01,22.09,21.99,22.05,282500.0,17.5311,17.5948,17.5152,17.563,282500.0
2015-04-22 09:30:00,22.12,22.19,21.91,21.93,62100.0,17.6187,17.6745,17.4515,17.4674,62100.0
2015-04-22 10:00:00,21.94,21.98,21.8,21.84,78700.0,17.4754,17.5072,17.3639,17.3957,78700.0
2015-04-22 10:30:00,21.84,22.03,21.84,22.03,104600.0,17.3957,17.547,17.3957,17.547,104600.0
2015-04-22 11:00:00,22.02,22.09,22.01,22.04,56900.0,17.5391,17.5948,17.5311,17.555,56900.0
2015-04-22 11:30:00,22.05,22.08,22.0,22.02,66400.0,17.563,17.5869,17.5232,17.5391,66400.0
2015-04-22 12:00:00,22.02,22.09,22.01,22.03,55100.0,17.5391,17.5948,17.5311,17.547,55100.0
2015-04-22 12:30:00,22.03,22.05,21.96,22.03,59600.0,17.547,17.563,17.4913,17.547,59600.0
2015-04-22 13:00:00,22.03,22.15,22.01,22.08,59800.0,17.547,17.6426,17.5311,17.5869,59800.0
2015-04-22 13:30:00,22.09,22.14,22.07,22.07,35400.0,17.5948,17.6347,17.5789,17.5789,35400.0
2015-04-22 14:00:00,22.07,22.13,22.02,22.03,44600.0,17.5789,17.6267,17.5391,17.547,44600.0
2015-04-22 14:30:00,22.04,22.09,22.03,22.09,28400.0,17.555,17.5948,17.547,17.5948,28400.0
2015-04-22 15:00:00,22.1,22.15,22.07,22.13,57900.0,17.6028,17.6426,17.5789,17.6267,57900.0
2015-04-22 15:30:00,22.13,22.18,22.13,22.17,176400.0,17.6267,17.6665,17.6267,17.6586,176400.0
2015-04-23 09:30:00,22.13,22.68,22.09,22.66,162000.0,17.6267,18.0648,17.5948,18.0488,162000.0
2015-04-23 10:00:00,22.66,22.67,22.5,22.53,65000.0,18.0488,18.0568,17.9214,17.9453,65000.0
2015-04-23 10:30:00,22.53,22.59,22.47,22.55,109200.0,17.9453,17.9931,17.8975,17.9612,109200.0
2015-04-23 11:00:00,22.55,22.88,22.55,22.75,199600.0,17.9612,18.2241,17.9612,18.1205,199600.0
2015-04-23 11:30:00,22.75,22.99,22.74,22.89,126500.0,18.1205,18.3117,18.1126,18.232,126500.0
2015-04-23 12:00:00,22.9,22.98,22.83,22.92,93800.0,18.24,18.3037,18.1843,18.2559,93800.0
2015-04-23 12:30:00,22.92,22.92,22.8,22.83,45500.0,18.2559,18.2559,18.1604,18.1843,45500.0
2015-04-23 13:00:00,22.83,22.96,22.83,22.86,115100.0,18.1843,18.2878,18.1843,18.2082,115100.0
2015-04-23 13:30:00,22.85,23.0,22.85,22.97,264500.0,18.2002,18.3197,18.2002,18.2958,264500.0
2015-04-23 14:00:00,22.98,23.19,22.98,23.08,149300.0,18.3037,18.471,18.3037,18.3834,149300.0
2015-04-23 14:30:00,23.08,23.14,23.05,23.14,56000.0,18.3834,18.4312,18.3595,18.4312,56000.0
2015-04-23 15:00:00,23.14,23.15,22.99,23.02,188600.0,18.4312,18.4391,18.3117,18.3356,188600.0
2015-04-23 15:30:00,23.02,23.05,22.87,22.9,452400.0,18.3356,18.3595,18.2161,18.24,452400.0
2015-04-24 09:30:00,22.99,23.0,22.7,22.81,201300.0,18.3117,18.3197,18.0807,18.1683,201300.0
2015-04-24 10:00:00,22.8,22.88,22.77,22.81,142400.0,18.1604,18.2241,18.1365,18.1683,142400.0
2015-04-24 10:30:00,22.8,22.89,22.79,22.8,73300.0,18.1604,18.232,18.1524,18.1604,73300.0
2015-04-24 11:00:00,22.79,22.89,22.78,22.86,154500.0,18.1524,18.232,18.1444,18.2082,154500.0
2015-04-24 11:30:00,22.85,22.87,22.8,22.8,67100.0,18.2002,18.2161,18.1604,18.1604,67100.0
2015-04-24 12:00:00,22.8,22.82,22.71,22.77,186900.0,18.1604,18.1763,18.0887,18.1365,186900.0
2015-04-24 12:30:00,22.78,22.84,22.75,22.8,142200.0,18.1444,18.1922,18.1205,18.1604,142200.0
2015-04-24 13:00:00,22.81,22.83,22.79,22.83,98800.0,18.1683,18.1843,18.1524,18.1843,98800.0
2015-04-24 13:30:00,22.82,22.83,22.64,22.64,58800.0,18.1763,18.1843,18.0329,18.0329,58800.0
2015-04-24 14:00:00,22.64,22.88,22.64,22.85,153200.0,18.0329,18.2241,18.0329,18.2002,153200.0
2015-04-24 14:30:00,22.85,22.86,22.79,22.8,66400.0,18.2002,18.2082,18.1524,18.1604,66400.0
2015-04-24 15:00:00,22.8,22.84,22.7,22.82,77300.0,18.1604,18.1922,18.0807,18.1763,77300.0
2015-04-24 15:30:00,22.82,22.91,22.81,22.87,414300.0,18.1763,18.248,18.1683,18.2161,414300.0
2015-04-27 09:30:00,22.9,23.0,22.76,22.9,123800.0,18.24,18.3197,18.1285,18.24,123800.0
2015-04-27 10:00:00,22.9,23.37,22.89,23.37,231800.0,18.24,18.6144,18.232,18.6144,231800.0
2015-04-27 10:30:00,23.35,23.37,23.03,23.05,184500.0,18.5984,18.6144,18.3436,18.3595,184500.0
2015-04-27 11:00:00,23.04,23.2,22.98,23.03,142400.0,18.3515,18.479,18.3037,18.3436,142400.0
2015-04-27 11:30:00,23.05,23.08,22.8,22.89,132200.0,18.3595,18.3834,18.1604,18.232,132200.0
2015-04-27 12:00:00,22.88,23.03,22.81,22.83,247700.0,18.2241,18.3436,18.1683,18.1843,247700.0
2015-04-27 12:30:00,22.83,22.88,22.78,22.82,159200.0,18.1843,18.2241,18.1444,18.1763,159200.0
2015-04-27 13:00:00,22.81,22.88,22.8,22.84,254700.0,18.1683,18.2241,18.1604,18.1922,254700.0
2015-04-27 13:30:00,22.83,22.88,22.76,22.76,87900.0,18.1843,18.2241,18.1285,18.1285,87900.0
2015-04-27 14:00:00,22.77,22.77,22.53,22.66,115900.0,18.1365,18.1365,17.9453,18.0488,115900.0
2015-04-27 14:30:00,22.64,22.78,22.64,22.71,196400.0,18.0329,18.1444,18.0329,18.0887,196400.0
2015-04-27 15:00:00,22.72,22.75,22.58,22.58,183800.0,18.0966,18.1205,17.9851,17.9851,183800.0
2015-04-27 15:30:00,22.57,22.71,22.54,22.65,371600.0,17.9772,18.0887,17.9533,18.0409,371600.0
2015-04-28 09:30:00,22.62,22.75,22.27,22.55,113000.0,18.017,18.1205,17.7382,17.9612,113000.0
2015-04-28 10:00:00,22.54,22.55,22.23,22.41,532700.0,17.9533,17.9612,17.7064,17.8497,532700.0
2015-04-28 10:30:00,22.43,22.71,22.41,22.67,137100.0,17.8657,18.0887,17.8497,18.0568,137100.0
2015-04-28 11:00:00,22.68,22.77,22.55,22.64,325700.0,18.0648,18.1365,17.9612,18.0329,325700.0
2015-04-28 11:30:00,22.63,22.65,22.48,22.62,179900.0,18.025,18.0409,17.9055,18.017,179900.0
2015-04-28 12:00:00,22.62,22.68,22.57,22.61,209700.0,18.017,18.0648,17.9772,18.009,209700.0
2015-04-28 12:30:00,22.62,22.71,22.61,22.71,122900.0,18.017,18.0887,18.009,18.0887,122900.0
2015-04-28 13:00:00,22.71,22.73,22.64,22.66,90200.0,18.0887,18.1046,18.0329,18.0488,90200.0
2015-04-28 13:30:00,22.66,22.7,22.64,22.7,83800.0,18.0488,18.0807,18.0329,18.0807,83800.0
2015-04-28 14:00:00,22.7,22.7,22.62,22.62,87900.0,18.0807,18.0807,18.017,18.017,87900.0
2015-04-28 14:30:00,22.62,22.7,22.61,22.69,182700.0,18.017,18.0807,18.009,18.0727,182700.0
2015-04-28 15:00:00,22.69,22.69,22.64,22.65,100400.0,18.0727,18.0727,18.0329,18.0409,100400.0
2015-04-28 15:30:00,22.65,22.73,22.64,22.71,410000.0,18.0409,18.1046,18.0329,18.0887,410000.0
2015-04-29 09:30:00,22.61,22.72,22.39,22.5,95600.0,18.009,18.0966,17.8338,17.9214,95600.0
2015-04-29 10:00:00,22.5,22.56,22.17,22.19,288600.0,17.9214,17.9692,17.6586,17.6745,288600.0
2015-04-29 10:30:00,22.19,22.4,22.17,22.28,89900.0,17.6745,17.8418,17.6586,17.7462,89900.0
2015-04-29 11:00:00,22.28,22.32,22.02,22.05,131800.0,17.7462,17.778,17.5391,17.563,131800.0
2015-04-29 11:30:00,22.05,22.16,21.94,22.13,130600.0,17.563,17.6506,17.4754,17.6267,130600.0
2015-04-29 12:00:00,22.12,22.13,21.86,21.95,139100.0,17.6187,17.6267,17.4116,17.4833,139100.0
2015-04-29 12:30:00,21.95,22.03,21.87,22.0,97100.0,17.4833,17.547,17.4196,17.5232,97100.0
2015-04-29 13:00:00,21.98,21.98,21.83,21.86,90500.0,17.5072,17.5072,17.3877,17.4116,90500.0
2015-04-29 13:30:00,21.85,21.97,21.76,21.81,167000.0,17.4037,17.4993,17.332,17.3718,167000.0
2015-04-29 14:00:00,21.83,21.97,21.79,21.89,198000.0,17.3877,17.4993,17.3559,17.4355,198000.0
2015-04-29 14:30:00,21.89,22.14,21.89,22.02,184500.0,17.4355,17.6347,17.4355,17.5391,184500.0
2015-04-29 15:00:00,22.03,22.07,21.97,22.0,166400.0,17.547,17.5789,17.4993,17.5232,166400.0
2015-04-29 15:30:00,21.99,22.08,21.99,22.03,259500.0,17.5152,17.5869,17.5152,17.547,259500.0
2015-04-30 09:30:00,21.95,22.24,21.87,21.97,267600.0,17.4833,17.7143,17.4196,17.4993,267600.0
2015-04-30 10:00:00,21.98,22.22,21.91,22.19,247000.0,17.5072,17.6984,17.4515,17.6745,247000.0
2015-04-30 10:30:00,22.19,22.19,21.99,22.11,85800.0,17.6745,17.6745,17.5152,17.6108,85800.0
2015-04-30 11:00:00,22.12,22.29,22.11,22.16,114800.0,17.6187,17.7541,17.6108,17.6506,114800.0
2015-04-30 11:30:00,22.17,22.2,22.0,22.03,64000.0,17.6586,17.6825,17.5232,17.547,64000.0
2015-04-30 12:00:00,22.02,22.39,22.01,22.31,283900.0,17.5391,17.8338,17.5311,17.7701,283900.0
2015-04-30 12:30:00,22.3,22.34,22.23,22.29,84000.0,17.7621,17.794,17.7064,17.7541,84000.0
2015-04-30 13:00:00,22.29,22.4,22.27,22.34,120000.0,17.7541,17.8418,17.7382,17.794,120000.0
2015-04-30 13:30:00,22.34,22.66,22.32,22.64,262200.0,17.794,18.0488,17.778,18.0329,262200.0
2015-04-30 14:00:00,22.65,22.67,22.57,22.58,228500.0,18.0409,18.0568,17.9772,17.9851,228500.0
2015-04-30 14:30:00,22.57,22.64,22.4,22.45,251700.0,17.9772,18.0329,17.8418,17.8816,251700.0
2015-04-30 15:00:00,22.45,22.55,22.35,22.44,194300.0,17.8816,17.9612,17.8019,17.8736,194300.0
2015-04-30 15:30:00,22.45,22.59,22.42,22.49,421100.0,17.8816,17.9931,17.8577,17.9134,421100.0
2015-05-01 09:30:00,22.58,22.63,22.44,22.48,108200.0,17.9851,18.025,17.8736,17.9055,108200.0
2015-05-01 10:00:00,22.47,22.55,22.36,22.36,176200.0,17.8975,17.9612,17.8099,17.8099,176200.0
2015-05-01 10:30:00,22.35,22.41,22.25,22.26,122700.0,17.8019,17.8497,17.7223,17.7302,122700.0
2015-05-01 11:00:00,22.26,22.27,22.15,22.17,83300.0,17.7302,17.7382,17.6426,17.6586,83300.0
2015-05-01 11:30:00,22.17,22.19,22.01,22.03,100900.0,17.6586,17.6745,17.5311,17.547,100900.0
2015-05-01 12:00:00,22.03,22.03,21.97,22.01,52600.0,17.547,17.547,17.4993,17.5311,52600.0
2015-05-01 12:30:00,22.02,22.09,22.0,22.04,52400.0,17.5391,17.5948,17.5232,17.555,52400.0
2015-05-01 13:00:00,22.04,22.14,22.01,22.14,44000.0,17.555,17.6347,17.5311,17.6347,44000.0
2015-05-01 13:30:00,22.14,22.25,22.11,22.22,37700.0,17.6347,17.7223,17.6108,17.6984,37700.0
2015-05-01 14:00:00,22.22,22.22,22.11,22.14,34900.0,17.6984,17.6984,17.6108,17.6347,34900.0
2015-05-01 14:30:00,22.16,22.21,22.13,22.2,49200.0,17.6506,17.6904,17.6267,17.6825,49200.0
2015-05-01 15:00:00,22.21,22.4,22.2,22.35,161200.0,17.6904,17.8418,17.6825,17.8019,161200.0
2015-05-01 15:30:00,22.35,22.53,22.34,22.53,426100.0,17.8019,17.9453,17.794,17.9453,426100.0
2015-05-04 09:30:00,22.18,22.4,21.94,22.04,244200.0,17.6665,17.8418,17.4754,17.555,244200.0
2015-05-04 10:00:00,22.04,22.09,21.75,21.83,214700.0,17.555,17.5948,17.324,17.3877,214700.0
2015-05-04 10:30:00,21.83,21.86,21.64,21.75,179300.0,17.3877,17.4116,17.2364,17.324,179300.0
2015-05-04 11:00:00,21.75,21.82,21.73,21.75,131000.0,17.324,17.3798,17.3081,17.324,131000.0
2015-05-04 11:30:00,21.74,21.89,21.74,21.88,90300.0,17.3161,17.4355,17.3161,17.4276,90300.0
2015-05-04 12:00:00,21.88,21.9,21.65,21.72,125800.0,17.4276,17.4435,17.2444,17.3001,125800.0
2015-05-04 12:30:00,21.72,21.77,21.6,21.73,129900.0,17.3001,17.34,17.2046,17.3081,129900.0
2015-05-04 13:00:00,21.73,21.77,21.6,21.75,110300.0,17.3081,17.34,17.2046,17.324,110300.0
2015-05-04 13:30:00,21.74,21.75,21.62,21.71,106200.0,17.3161,17.324,17.2205,17.2922,106200.0
2015-05-04 14:00:00,21.71,21.72,21.57,21.7,131900.0,17.2922,17.3001,17.1807,17.2842,131900.0
2015-05-04 14:30:00,21.71,21.72,21.59,21.66,132800.0,17.2922,17.3001,17.1966,17.2523,132800.0
2015-05-04 15:00:00,21.66,21.7,21.63,21.65,229600.0,17.2523,17.2842,17.2284,17.2444,229600.0
2015-05-04 15:30:00,21.65,21.84,21.64,21.78,585500.0,17.2444,17.3957,17.2364,17.3479,585500.0
2015-05-05 09:30:00,21.64,21.98,21.56,21.66,195600.0,17.2364,17.5072,17.1727,17.2523,195600.0
2015-05-05 10:00:00,21.63,21.65,21.42,21.45,136700.0,17.2284,17.2444,17.0612,17.0851,136700.0
2015-05-05 10:30:00,21.44,21.57,21.44,21.5,76000.0,17.0771,17.1807,17.0771,17.1249,76000.0
2015-05-05 11:00:00,21.5,21.61,21.48,21.53,92600.0,17.1249,17.2125,17.109,17.1488,92600.0
2015-05-05 11:30:00,21.54,21.62,21.52,21.6,63300.0,17.1568,17.2205,17.1408,17.2046,63300.0
2015-05-05 12:00:00,21.59,21.66,21.56,21.66,56100.0,17.1966,17.2523,17.1727,17.2523,56100.0
2015-05-05 12:30:00,21.66,21.71,21.59,21.7,66500.0,17.2523,17.2922,17.1966,17.2842,66500.0
2015-05-05 13:00:00,21.7,21.72,21.65,21.68,54100.0,17.2842,17.3001,17.2444,17.2683,54100.0
2015-05-05 13:30:00,21.68,21.86,21.67,21.82,103600.0,17.2683,17.4116,17.2603,17.3798,103600.0
2015-05-05 14:00:00,21.82,21.82,21.61,21.64,51000.0,17.3798,17.3798,17.2125,17.2364,51000.0
2015-05-05 14:30:00,21.63,21.64,21.57,21.62,57700.0,17.2284,17.2364,17.1807,17.2205,57700.0
2015-05-05 15:00:00,21.62,21.73,21.58,21.7,82600.0,17.2205,17.3081,17.1886,17.2842,82600.0
2015-05-05 15:30:00,21.7,21.77,21.65,21.71,286600.0,17.2842,17.34,17.2444,17.2922,286600.0
2015-05-06 09:30:00,21.83,21.88,21.37,21.62,138500.0,17.3877,17.4276,17.0214,17.2205,138500.0
2015-05-06 10:00:00,21.64,21.7,21.52,21.58,67500.0,17.2364,17.2842,17.1408,17.1886,67500.0
2015-05-06 10:30:00,21.59,21.78,21.53,21.7,63300.0,17.1966,17.3479,17.1488,17.2842,63300.0
2015-05-06 11:00:00,21.7,21.74,21.54,21.61,47500.0,17.2842,17.3161,17.1568,17.2125,47500.0
2015-05-06 11:30:00,21.61,21.62,21.48,21.62,44000.0,17.2125,17.2205,17.109,17.2205,44000.0
2015-05-06 12:00:00,21.62,21.73,21.57,21.7,46000.0,17.2205,17.3081,17.1807,17.2842,46000.0
2015-05-06 12:30:00,21.69,21.79,21.69,21.77,36700.0,17.2762,17.3559,17.2762,17.34,36700.0
2015-05-06 13:00:00,21.77,21.8,21.71,21.76,31900.0,17.34,17.3639,17.2922,17.332,31900.0
2015-05-06 13:30:00,21.75,21.78,21.69,21.73,43300.0,17.324,17.3479,17.2762,17.3081,43300.0
2015-05-06 14:00:00,21.73,21.8,21.72,21.75,56200.0,17.3081,17.3639,17.3001,17.324,56200.0
2015-05-06 14:30:00,21.74,21.75,21.7,21.73,57900.0,17.3161,17.324,17.2842,17.3081,57900.0
2015-05-06 15:00:00,21.72,21.79,21.7,21.77,77600.0,17.3001,17.3559,17.2842,17.34,77600.0
2015-05-06 15:30:00,21.76,21.77,21.71,21.77,225500.0,17.332,17.34,17.2922,17.34,225500.0
2015-05-07 09:30:00,21.81,21.98,21.63,21.65,88100.0,17.3718,17.5072,17.2284,17.2444,88100.0
2015-05-07 10:00:00,21.66,21.85,21.57,21.74,75300.0,17.2523,17.4037,17.1807,17.3161,75300.0
2015-05-07 10:30:00,21.75,21.79,21.73,21.75,94600.0,17.324,17.3559,17.3081,17.324,94600.0
2015-05-07 11:00:00,21.75,22.0,21.74,21.94,84200.0,17.324,17.5232,17.3161,17.4754,84200.0
2015-05-07 11:30:00,21.93,22.06,21.88,21.95,105800.0,17.4674,17.5709,17.4276,17.4833,105800.0
2015-05-07 12:00:00,21.95,22.1,21.94,22.03,66000.0,17.4833,17.6028,17.4754,17.547,66000.0
2015-05-07 12:30:00,22.04,22.09,21.98,22.05,51600.0,17.555,17.5948,17.5072,17.563,51600.0
2015-05-07 13:00:00,22.06,22.07,21.99,22.04,46400.0,17.5709,17.5789,17.5152,17.555,46400.0
2015-05-07 13:30:00,22.03,22.17,22.03,22.1,94800.0,17.547,17.6586,17.547,17.6028,94800.0
2015-05-07 14:00:00,22.11,22.12,22.01,22.04,73400.0,17.6108,17.6187,17.5311,17.555,73400.0
2015-05-07 14:30:00,22.05,22.11,22.03,22.11,55900.0,17.563,17.6108,17.547,17.6108,55900.0
2015-05-07 15:00:00,22.11,22.27,22.1,22.25,232300.0,17.6108,17.7382,17.6028,17.7223,232300.0
2015-05-07 15:30:00,22.25,22.35,22.14,22.18,510300.0,17.7223,17.8019,17.6347,17.6665,510300.0
2015-05-08 09:30:00,22.31,22.36,22.05,22.25,70900.0,17.7701,17.8099,17.563,17.7223,70900.0
2015-05-08 10:00:00,22.27,22.3,22.2,22.22,77900.0,17.7382,17.7621,17.6825,17.6984,77900.0
2015-05-08 10:30:00,22.22,22.3,21.98,22.28,115500.0,17.6984,17.7621,17.5072,17.7462,115500.0
2015-05-08 11:00:00,22.29,22.4,22.25,22.25,86200.0,17.7541,17.8418,17.7223,17.7223,86200.0
2015-05-08 11:30:00,22.26,22.34,22.22,22.28,81600.0,17.7302,17.794,17.6984,17.7462,81600.0
2015-05-08 12:00:00,22.28,22.28,22.18,22.18,44000.0,17.7462,17.7462,17.6665,17.6665,44000.0
2015-05-08 12:30:00,22.17,22.2,22.04,22.06,51900.0,17.6586,17.6825,17.555,17.5709,51900.0
2015-05-08 13:00:00,22.06,22.12,22.05,22.11,40500.0,17.5709,17.6187,17.563,17.6108,40500.0
2015-05-08 13:30:00,22.1,22.12,21.94,21.94,66700.0,17.6028,17.6187,17.4754,17.4754,66700.0
2015-05-08 14:00:00,21.95,21.95,21.85,21.86,60300.0,17.4833,17.4833,17.4037,17.4116,60300.0
2015-05-08 14:30:00,21.86,21.86,21.79,21.8,63400.0,17.4116,17.4116,17.3559,17.3639,63400.0
2015-05-08 15:00:00,21.81,21.85,21.78,21.8,107800.0,17.3718,17.4037,17.3479,17.3639,107800.0
2015-05-08 15:30:00,21.8,21.92,21.78,21.92,372700.0,17.3639,17.4594,17.3479,17.4594,372700.0
2015-05-11 09:30:00,21.89,22.25,21.86,22.21,86200.0,17.4355,17.7223,17.4116,17.6904,86200.0
2015-05-11 10:00:00,22.21,22.37,22.18,22.27,75400.0,17.6904,17.8179,17.6665,17.7382,75400.0
2015-05-11 10:30:00,22.27,22.44,22.19,22.38,80600.0,17.7382,17.8736,17.6745,17.8258,80600.0
2015-05-11 11:00:00,22.38,22.46,22.29,22.45,84800.0,17.8258,17.8895,17.7541,17.8816,84800.0
2015-05-11 11:30:00,22.44,22.48,22.35,22.45,58800.0,17.8736,17.9055,17.8019,17.8816,58800.0
2015-05-11 12:00:00,22.44,22.49,22.38,22.46,46100.0,17.8736,17.9134,17.8258,17.8895,46100.0
2015-05-11 12:30:00,22.45,22.47,22.33,22.34,34600.0,17.8816,17.8975,17.786,17.794,34600.0
2015-05-11 13:00:00,22.33,22.39,22.32,22.39,27800.0,17.786,17.8338,17.778,17.8338,27800.0
2015-05-11 13:30:00,22.4,22.43,22.35,22.41,35600.0,17.8418,17.8657,17.8019,17.8497,35600.0
2015-05-11 14:00:00,22.41,22.41,22.27,22.3,76300.0,17.8497,17.8497,17.7382,17.7621,76300.0
2015-05-11 14:30:00,22.3,22.3,22.13,22.15,72200.0,17.7621,17.7621,17.6267,17.6426,72200.0
2015-05-11 15:00:00,22.14,22.22,22.11,22.16,88900.0,17.6347,17.6984,17.6108,17.6506,88900.0
2015-05-11 15:30:00,22.17,22.17,21.99,22.06,278200.0,17.6586,17.6586,17.5152,17.5709,278200.0
2015-05-12 09:30:00,21.92,21.92,21.6,21.66,122100.0,17.4594,17.4594,17.2046,17.2523,122100.0
2015-05-12 10:00:00,21.67,21.72,21.56,21.62,130200.0,17.2603,17.3001,17.1727,17.2205,130200.0
2015-05-12 10:30:00,21.61,21.75,21.59,21.63,78700.0,17.2125,17.324,17.1966,17.2284,78700.0
2015-05-12 11:00:00,21.63,21.65,21.45,21.45,124600.0,17.2284,17.2444,17.0851,17.0851,124600.0
2015-05-12 11:30:00,21.46,21.67,21.46,21.61,175400.0,17.093,17.2603,17.093,17.2125,175400.0
2015-05-12 12:00:00,21.59,21.61,21.55,21.6,36400.0,17.1966,17.2125,17.1647,17.2046,36400.0
2015-05-12 12:30:00,21.59,21.65,21.57,21.57,23300.0,17.1966,17.2444,17.1807,17.1807,23300.0
2015-05-12 13:00:00,21.58,21.62,21.53,21.6,41400.0,17.1886,17.2205,17.1488,17.2046,41400.0
2015-05-12 13:30:00,21.59,21.62,21.55,21.57,45600.0,17.1966,17.2205,17.1647,17.1807,45600.0
2015-05-12 14:00:00,21.59,21.6,21.5,21.54,47000.0,17.1966,17.2046,17.1249,17.1568,47000.0
2015-05-12 14:30:00,21.54,21.58,21.5,21.51,43800.0,17.1568,17.1886,17.1249,17.1329,43800.0
2015-05-12 15:00:00,21.52,21.57,21.51,21.55,45100.0,17.1408,17.1807,17.1329,17.1647,45100.0
2015-05-12 15:30:00,21.54,21.6,21.5,21.56,273200.0,17.1568,17.2046,17.1249,17.1727,273200.0
2015-05-13 09:30:00,21.52,21.6,21.29,21.58,109300.0,17.1408,17.2046,16.9576,17.1886,109300.0
2015-05-13 10:00:00,21.58,21.7,21.53,21.63,48300.0,17.1886,17.2842,17.1488,17.2284,48300.0
2015-05-13 10:30:00,21.64,21.66,21.53,21.59,46700.0,17.2364,17.2523,17.1488,17.1966,46700.0
2015-05-13 11:00:00,21.58,21.6,21.49,21.57,84400.0,17.1886,17.2046,17.1169,17.1807,84400.0
2015-05-13 11:30:00,21.56,21.71,21.56,21.71,51600.0,17.1727,17.2922,17.1727,17.2922,51600.0
2015-05-13 12:00:00,21.71,21.73,21.66,21.66,37000.0,17.2922,17.3081,17.2523,17.2523,37000.0
2015-05-13 12:30:00,21.67,21.76,21.66,21.74,74800.0,17.2603,17.332,17.2523,17.3161,74800.0
2015-05-13 13:00:00,21.74,21.82,21.74,21.81,36200.0,17.3161,17.3798,17.3161,17.3718,36200.0
2015-05-13 13:30:00,21.81,21.82,21.78,21.8,27000.0,17.3718,17.3798,17.3479,17.3639,27000.0
2015-05-13 14:00:00,21.8,21.8,21.73,21.77,41000.0,17.3639,17.3639,17.3081,17.34,41000.0
2015-05-13 14:30:00,21.76,21.8,21.74,21.79,36900.0,17.332,17.3639,17.3161,17.3559,36900.0
2015-05-13 15:00:00,21.79,21.81,21.77,21.78,67600.0,17.3559,17.3718,17.34,17.3479,67600.0
2015-05-13 15:30:00,21.78,21.88,21.78,21.85,196600.0,17.3479,17.4276,17.3479,17.4037,196600.0
2015-05-14 09:30:00,21.89,21.92,21.43,21.5,138400.0,17.4355,17.4594,17.0691,17.1249,138400.0
2015-05-14 10:00:00,21.51,21.56,21.44,21.46,58100.0,17.1329,17.1727,17.0771,17.093,58100.0
2015-05-14 10:30:00,21.45,21.5,21.36,21.39,108100.0,17.0851,17.1249,17.0134,17.0373,108100.0
2015-05-14 11:00:00,21.4,21.47,21.38,21.43,79600.0,17.0452,17.101,17.0293,17.0691,79600.0
2015-05-14 11:30:00,21.42,21.47,21.3,21.31,111000.0,17.0612,17.101,16.9656,16.9736,111000.0
2015-05-14 12:00:00,21.32,21.42,21.29,21.37,38600.0,16.9815,17.0612,16.9576,17.0214,38600.0
2015-05-14 12:30:00,21.38,21.52,21.38,21.52,44300.0,17.0293,17.1408,17.0293,17.1408,44300.0
2015-05-14 13:00:00,21.53,21.54,21.47,21.49,53000.0,17.1488,17.1568,17.101,17.1169,53000.0
2015-05-14 13:30:00,21.49,21.5,21.45,21.45,33100.0,17.1169,17.1249,17.0851,17.0851,33100.0
2015-05-14 14:00:00,21.45,21.46,21.38,21.39,60000.0,17.0851,17.093,17.0293,17.0373,60000.0
2015-05-14 14:30:00,21.38,21.4,21.34,21.35,67600.0,17.0293,17.0452,16.9975,17.0054,67600.0
2015-05-14 15:00:00,21.35,21.37,21.29,21.31,94600.0,17.0054,17.0214,16.9576,16.9736,94600.0
2015-05-14 15:30:00,21.3,21.31,21.19,21.25,265500.0,16.9656,16.9736,16.878,16.9258,265500.0
2015-05-15 09:30:00,21.27,21.37,21.17,21.32,77300.0,16.9417,17.0214,16.8621,16.9815,77300.0
2015-05-15 10:00:00,21.3,21.38,21.19,21.25,57300.0,16.9656,17.0293,16.878,16.9258,57300.0
2015-05-15 10:30:00,21.26,21.4,21.23,21.38,88800.0,16.9337,17.0452,16.9098,17.0293,88800.0
2015-05-15 11:00:00,21.37,21.55,21.34,21.49,117500.0,17.0214,17.1647,16.9975,17.1169,117500.0
2015-05-15 11:30:00,21.48,21.54,21.45,21.5,70000.0,17.109,17.1568,17.0851,17.1249,70000.0
2015-05-15 12:00:00,21.5,21.52,21.35,21.36,51800.0,17.1249,17.1408,17.0054,17.0134,51800.0
2015-05-15 12:30:00,21.36,21.37,21.32,21.35,64600.0,17.0134,17.0214,16.9815,17.0054,64600.0
2015-05-15 13:00:00,21.35,21.42,21.34,21.4,63700.0,17.0054,17.0612,16.9975,17.0452,63700.0
2015-05-15 13:30:00,21.41,21.42,21.38,21.39,32200.0,17.0532,17.0612,17.0293,17.0373,32200.0
2015-05-15 14:00:00,21.39,21.42,21.38,21.41,48000.0,17.0373,17.0612,17.0293,17.0532,48000.0
2015-05-15 14:30:00,21.4,21.5,21.4,21.46,79600.0,17.0452,17.1249,17.0452,17.093,79600.0
2015-05-15 15:00:00,21.46,21.46,21.39,21.43,65000.0,17.093,17.093,17.0373,17.0691,65000.0
2015-05-15 15:30:00,21.42,21.44,21.39,21.43,176500.0,17.0612,17.0771,17.0373,17.0691,176500.0
2015-05-18 09:30:00,21.55,21.77,21.34,21.42,253400.0,17.1647,17.34,16.9975,17.0612,253400.0
2015-05-18 10:00:00,21.42,21.45,21.31,21.34,83100.0,17.0612,17.0851,16.9736,16.9975,83100.0
2015-05-18 10:30:00,21.35,21.39,21.31,21.38,71400.0,17.0054,17.0373,16.9736,17.0293,71400.0
2015-05-18 11:00:00,21.37,21.37,21.3,21.35,64700.0,17.0214,17.0214,16.9656,17.0054,64700.0
2015-05-18 11:30:00,21.36,21.47,21.35,21.42,108400.0,17.0134,17.101,17.0054,17.0612,108400.0
2015-05-18 12:00:00,21.41,21.56,21.41,21.56,149700.0,17.0532,17.1727,17.0532,17.1727,149700.0
2015-05-18 12:30:00,21.57,21.6,21.55,21.6,48000.0,17.1807,17.2046,17.1647,17.2046,48000.0
2015-05-18 13:00:00,21.6,21.66,21.58,21.61,77000.0,17.2046,17.2523,17.1886,17.2125,77000.0
2015-05-18 13:30:00,21.61,21.72,21.6,21.71,102300.0,17.2125,17.3001,17.2046,17.2922,102300.0
2015-05-18 14:00:00,21.71,21.72,21.68,21.7,64100.0,17.2922,17.3001,17.2683,17.2842,64100.0
2015-05-18 14:30:00,21.7,21.7,21.68,21.7,44000.0,17.2842,17.2842,17.2683,17.2842,44000.0
2015-05-18 15:00:00,21.7,21.74,21.69,21.73,101200.0,17.2842,17.3161,17.2762,17.3081,101200.0
2015-05-18 15:30:00,21.73,21.75,21.67,21.67,225200.0,17.3081,17.324,17.2603,17.2603,225200.0
2015-05-19 09:30:00,21.59,21.73,21.04,21.24,608200.0,17.1966,17.3081,16.7585,16.9178,608200.0
2015-05-19 10:00:00,21.23,21.24,20.94,20.97,227900.0,16.9098,16.9178,16.6789,16.7028,227900.0
2015-05-19 10:30:00,20.97,21.1,20.95,21.02,134400.0,16.7028,16.8063,16.6868,16.7426,134400.0
2015-05-19 11:00:00,21.02,21.06,21.0,21.02,105400.0,16.7426,16.7744,16.7266,16.7426,105400.0
2015-05-19 11:30:00,21.02,21.17,20.91,20.93,161900.0,16.7426,16.8621,16.655,16.6709,161900.0
2015-05-19 12:00:00,20.93,20.94,20.84,20.89,162400.0,16.6709,16.6789,16.5992,16.639,162400.0
2015-05-19 12:30:00,20.89,20.9,20.73,20.78,177500.0,16.639,16.647,16.5116,16.5514,177500.0
2015-05-19 13:00:00,20.78,20.8,20.66,20.68,139600.0,16.5514,16.5673,16.4558,16.4718,139600.0
2015-05-19 13:30:00,20.67,20.67,20.54,20.62,209100.0,16.4638,16.4638,16.3603,16.424,209100.0
2015-05-19 14:00:00,20.62,20.91,20.6,20.88,217400.0,16.424,16.655,16.408,16.6311,217400.0
2015-05-19 14:30:00,20.88,20.92,20.75,20.79,171500.0,16.6311,16.6629,16.5275,16.5594,171500.0
2015-05-19 15:00:00,20.79,20.8,20.71,20.78,150800.0,16.5594,16.5673,16.4957,16.5514,150800.0
2015-05-19 15:30:00,20.79,20.79,20.67,20.75,432400.0,16.5594,16.5594,16.4638,16.5275,432400.0
2015-05-20 09:30:00,20.8,21.15,20.72,20.95,175200.0,16.5673,16.8461,16.5036,16.6868,175200.0
2015-05-20 10:00:00,20.95,21.07,20.89,21.04,152700.0,16.6868,16.7824,16.639,16.7585,152700.0
2015-05-20 10:30:00,21.04,21.11,20.88,20.88,101700.0,16.7585,16.8143,16.6311,16.6311,101700.0
2015-05-20 11:00:00,20.88,20.91,20.65,20.66,148500.0,16.6311,16.655,16.4479,16.4558,148500.0
2015-05-20 11:30:00,20.66,20.76,20.65,20.74,101000.0,16.4558,16.5355,16.4479,16.5196,101000.0
2015-05-20 12:00:00,20.74,20.81,20.69,20.81,201200.0,16.5196,16.5753,16.4797,16.5753,201200.0
2015-05-20 12:30:00,20.81,20.91,20.74,20.87,122900.0,16.5753,16.655,16.5196,16.6231,122900.0
2015-05-20 13:00:00,20.87,20.88,20.73,20.73,96900.0,16.6231,16.6311,16.5116,16.5116,96900.0
2015-05-20 13:30:00,20.74,20.75,20.67,20.72,80300.0,16.5196,16.5275,16.4638,16.5036,80300.0
2015-05-20 14:00:00,20.72,20.79,20.69,20.76,104800.0,16.5036,16.5594,16.4797,16.5355,104800.0
2015-05-20 14:30:00,20.77,20.84,20.75,20.84,91000.0,16.5435,16.5992,16.5275,16.5992,91000.0
2015-05-20 15:00:00,20.85,20.85,20.71,20.82,278500.0,16.6072,16.6072,16.4957,16.5833,278500.0
2015-05-20 15:30:00,20.82,20.86,20.77,20.8,465700.0,16.5833,16.6151,16.5435,16.5673,465700.0
2015-05-21 09:30:00,20.87,21.05,20.73,21.03,213000.0,16.6231,16.7665,16.5116,16.7505,213000.0
2015-05-21 10:00:00,21.01,21.11,20.88,21.11,147300.0,16.7346,16.8143,16.6311,16.8143,147300.0
2015-05-21 10:30:00,21.13,21.14,21.06,21.06,66500.0,16.8302,16.8382,16.7744,16.7744,66500.0
2015-05-21 11:00:00,21.07,21.18,21.07,21.07,68000.0,16.7824,16.87,16.7824,16.7824,68000.0
2015-05-21 11:30:00,21.08,21.18,21.06,21.15,85700.0,16.7904,16.87,16.7744,16.8461,85700.0
2015-05-21 12:00:00,21.15,21.15,21.11,21.15,43700.0,16.8461,16.8461,16.8143,16.8461,43700.0
2015-05-21 12:30:00,21.16,21.16,21.11,21.12,35300.0,16.8541,16.8541,16.8143,16.8222,35300.0
2015-05-21 13:00:00,21.12,21.12,20.96,20.97,43800.0,16.8222,16.8222,16.6948,16.7028,43800.0
2015-05-21 13:30:00,20.97,21.0,20.92,20.94,36500.0,16.7028,16.7266,16.6629,16.6789,36500.0
2015-05-21 14:00:00,20.94,21.01,20.94,21.0,43400.0,16.6789,16.7346,16.6789,16.7266,43400.0
2015-05-21 14:30:00,21.0,21.0,20.9,20.9,133700.0,16.7266,16.7266,16.647,16.647,133700.0
2015-05-21 15:00:00,20.91,20.91,20.86,20.86,81500.0,16.655,16.655,16.6151,16.6151,81500.0
2015-05-21 15:30:00,20.86,20.93,20.73,20.73,486800.0,16.6151,16.6709,16.5116,16.5116,486800.0
2015-05-22 09:30:00,20.6,20.81,20.5,20.81,108400.0,16.408,16.5753,16.3284,16.5753,108400.0
2015-05-22 10:00:00,20.81,20.84,20.67,20.74,76100.0,16.5753,16.5992,16.4638,16.5196,76100.0
2015-05-22 10:30:00,20.74,20.93,20.74,20.8,82200.0,16.5196,16.6709,16.5196,16.5673,82200.0
2015-05-22 11:00:00,20.8,20.82,20.62,20.7,184700.0,16.5673,16.5833,16.424,16.4877,184700.0
2015-05-22 11:30:00,20.72,20.75,20.57,20.72,71300.0,16.5036,16.5275,16.3841,16.5036,71300.0
2015-05-22 12:00:00,20.73,20.75,20.66,20.69,37400.0,16.5116,16.5275,16.4558,16.4797,37400.0
2015-05-22 12:30:00,20.68,20.69,20.61,20.67,49500.0,16.4718,16.4797,16.416,16.4638,49500.0
2015-05-22 13:00:00,20.68,20.78,20.64,20.77,52600.0,16.4718,16.5514,16.4399,16.5435,52600.0
2015-05-22 13:30:00,20.77,20.83,20.73,20.83,50800.0,16.5435,16.5912,16.5116,16.5912,50800.0
2015-05-22 14:00:00,20.83,20.92,20.81,20.91,90600.0,16.5912,16.6629,16.5753,16.655,90600.0
2015-05-22 14:30:00,20.9,20.93,20.86,20.88,41000.0,16.647,16.6709,16.6151,16.6311,41000.0
2015-05-22 15:00:00,20.88,20.9,20.87,20.9,50800.0,16.6311,16.647,16.6231,16.647,50800.0
2015-05-22 15:30:00,20.9,20.93,20.79,20.83,183800.0,16.647,16.6709,16.5594,16.5912,183800.0
2015-05-26 09:30:00,20.59,20.79,20.5,20.53,357400.0,16.4001,16.5594,16.3284,16.3523,357400.0
2015-05-26 10:00:00,20.52,20.58,20.42,20.55,390400.0,16.3443,16.3921,16.2647,16.3682,390400.0
2015-05-26 10:30:00,20.54,20.62,20.48,20.55,178300.0,16.3603,16.424,16.3125,16.3682,178300.0
2015-05-26 11:00:00,20.54,20.56,20.45,20.55,191300.0,16.3603,16.3762,16.2886,16.3682,191300.0
2015-05-26 11:30:00,20.54,20.58,20.33,20.44,246900.0,16.3603,16.3921,16.193,16.2806,246900.0
2015-05-26 12:00:00,20.45,20.47,20.21,20.23,155100.0,16.2886,16.3045,16.0974,16.1133,155100.0
2015-05-26 12:30:00,20.23,20.31,20.15,20.18,275600.0,16.1133,16.1771,16.0496,16.0735,275600.0
2015-05-26 13:00:00,20.19,20.25,20.19,20.23,160000.0,16.0815,16.1293,16.0815,16.1133,160000.0
2015-05-26 13:30:00,20.23,20.25,20.09,20.13,158200.0,16.1133,16.1293,16.0018,16.0337,158200.0
2015-05-26 14:00:00,20.13,20.13,19.96,19.98,209300.0,16.0337,16.0337,15.8983,15.9142,209300.0
2015-05-26 14:30:00,19.98,20.0,19.9,19.96,166800.0,15.9142,15.9301,15.8505,15.8983,166800.0
2015-05-26 15:00:00,19.95,20.1,19.93,20.1,297200.0,15.8903,16.0098,15.8744,16.0098,297200.0
2015-05-26 15:30:00,20.09,20.17,20.08,20.13,786400.0,16.0018,16.0655,15.9939,16.0337,786400.0
2015-05-27 09:30:00,20.05,20.14,19.93,20.04,283200.0,15.97,16.0417,15.8744,15.962,283200.0
2015-05-27 10:00:00,20.04,20.09,19.96,19.98,480000.0,15.962,16.0018,15.8983,15.9142,480000.0
2015-05-27 10:30:00,19.98,20.02,19.97,19.98,229500.0,15.9142,15.9461,15.9062,15.9142,229500.0
2015-05-27 11:00:00,19.99,20.01,19.78,19.95,329100.0,15.9222,15.9381,15.7549,15.8903,329100.0
2015-05-27 11:30:00,19.94,19.99,19.85,19.87,282300.0,15.8823,15.9222,15.8107,15.8266,282300.0
2015-05-27 12:00:00,19.87,19.98,19.85,19.97,155200.0,15.8266,15.9142,15.8107,15.9062,155200.0
2015-05-27 12:30:00,19.96,20.04,19.94,20.01,112800.0,15.8983,15.962,15.8823,15.9381,112800.0
2015-05-27 13:00:00,20.01,20.08,19.97,20.08,234700.0,15.9381,15.9939,15.9062,15.9939,234700.0
2015-05-27 13:30:00,20.08,20.09,19.88,19.9,194800.0,15.9939,16.0018,15.8346,15.8505,194800.0
2015-05-27 14:00:00,19.91,19.94,19.81,19.84,184500.0,15.8585,15.8823,15.7788,15.8027,184500.0
2015-05-27 14:30:00,19.85,19.97,19.71,19.73,335400.0,15.8107,15.9062,15.6992,15.7151,335400.0
2015-05-27 15:00:00,19.73,19.8,19.66,19.67,503600.0,15.7151,15.7708,15.6593,15.6673,503600.0
2015-05-27 15:30:00,19.67,19.7,19.6,19.64,946400.0,15.6673,15.6912,15.6115,15.6434,946400.0
2015-05-28 09:30:00,21.15,21.92,20.77,21.25,2095300.0,16.8461,17.4594,16.5435,16.9258,2095300.0
2015-05-28 10:00:00,21.26,21.65,21.11,21.52,1103600.0,16.9337,17.2444,16.8143,17.1408,1103600.0
2015-05-28 10:30:00,21.52,21.66,21.27,21.6,475700.0,17.1408,17.2523,16.9417,17.2046,475700.0
2015-05-28 11:00:00,21.6,21.66,21.48,21.5,386800.0,17.2046,17.2523,17.109,17.1249,386800.0
2015-05-28 11:30:00,21.49,21.54,21.34,21.34,347900.0,17.1169,17.1568,16.9975,16.9975,347900.0
2015-05-28 12:00:00,21.35,21.66,21.34,21.59,345800.0,17.0054,17.2523,16.9975,17.1966,345800.0
2015-05-28 12:30:00,21.58,22.05,21.57,22.03,602200.0,17.1886,17.563,17.1807,17.547,602200.0
2015-05-28 13:00:00,22.03,22.22,21.83,22.18,681100.0,17.547,17.6984,17.3877,17.6665,681100.0
2015-05-28 13:30:00,22.17,22.47,22.12,22.17,785300.0,17.6586,17.8975,17.6187,17.6586,785300.0
2015-05-28 14:00:00,22.17,22.19,21.86,21.97,466800.0,17.6586,17.6745,17.4116,17.4993,466800.0
2015-05-28 14:30:00,21.97,22.0,21.78,21.98,629600.0,17.4993,17.5232,17.3479,17.5072,629600.0
2015-05-28 15:00:00,21.97,22.19,21.88,21.93,673200.0,17.4993,17.6745,17.4276,17.4674,673200.0
2015-05-28 15:30:00,21.93,22.34,21.92,22.34,1756000.0,17.4674,17.794,17.4594,17.794,1756000.0
2015-05-29 09:30:00,21.69,21.7,20.63,21.01,1577328.0,17.445,17.4531,16.5925,16.8981,1577328.0
2015-05-29 10:00:00,21.02,21.22,20.85,20.96,581985.0,16.9062,17.067,16.7694,16.8579,581985.0
2015-05-29 10:30:00,20.94,20.95,20.69,20.86,450895.0,16.8418,16.8499,16.6407,16.7775,450895.0
2015-05-29 11:00:00,20.88,20.88,20.67,20.7,432239.0,16.7936,16.7936,16.6247,16.6488,432239.0
2015-05-29 11:30:00,20.7,20.94,20.65,20.82,352207.0,16.6488,16.8418,16.6086,16.7453,352207.0
2015-05-29 12:00:00,20.82,21.0,20.78,21.0,210823.0,16.7453,16.8901,16.7131,16.8901,210823.0
2015-05-29 12:30:00,21.0,21.04,20.76,20.83,237407.0,16.8901,16.9222,16.697,16.7533,237407.0
2015-05-29 13:00:00,20.83,20.84,20.68,20.7,203391.0,16.7533,16.7614,16.6327,16.6488,203391.0
2015-05-29 13:30:00,20.7,20.77,20.64,20.65,313489.0,16.6488,16.7051,16.6005,16.6086,313489.0
2015-05-29 14:00:00,20.66,20.71,20.51,20.59,244406.0,16.6166,16.6568,16.496,16.5603,244406.0
2015-05-29 14:30:00,20.59,20.59,20.5,20.53,208483.0,16.5603,16.5603,16.4879,16.5121,208483.0
2015-05-29 15:00:00,20.52,20.54,20.36,20.45,512017.0,16.504,16.5201,16.3753,16.4477,512017.0
2015-05-29 15:30:00,20.46,20.6,20.44,20.48,1308682.0,16.4558,16.5684,16.4397,16.4718,1308682.0
2015-06-01 09:30:00,20.42,20.9,20.42,20.61,384003.0,16.4236,16.8096,16.4236,16.5764,384003.0
2015-06-01 10:00:00,20.62,20.75,20.37,20.57,368077.0,16.5844,16.689,16.3834,16.5442,368077.0
2015-06-01 10:30:00,20.57,20.66,20.46,20.63,247125.0,16.5442,16.6166,16.4558,16.5925,247125.0
2015-06-01 11:00:00,20.63,20.63,20.38,20.44,237652.0,16.5925,16.5925,16.3914,16.4397,237652.0
2015-06-01 11:30:00,20.44,20.49,20.33,20.48,262562.0,16.4397,16.4799,16.3512,16.4718,262562.0
2015-06-01 12:00:00,20.48,20.69,20.46,20.65,118740.0,16.4718,16.6407,16.4558,16.6086,118740.0
2015-06-01 12:30:00,20.65,20.7,20.52,20.56,85074.0,16.6086,16.6488,16.504,16.5362,85074.0
2015-06-01 13:00:00,20.55,20.6,20.41,20.42,108178.0,16.5281,16.5684,16.4155,16.4236,108178.0
2015-06-01 13:30:00,20.42,20.54,20.42,20.49,193142.0,16.4236,16.5201,16.4236,16.4799,193142.0
2015-06-01 14:00:00,20.49,20.5,20.36,20.45,243154.0,16.4799,16.4879,16.3753,16.4477,243154.0
2015-06-01 14:30:00,20.44,20.45,20.32,20.39,245622.0,16.4397,16.4477,16.3432,16.3995,245622.0
2015-06-01 15:00:00,20.4,20.46,20.37,20.41,195970.0,16.4075,16.4558,16.3834,16.4155,195970.0
2015-06-01 15:30:00,20.41,20.44,20.31,20.39,603118.0,16.4155,16.4397,16.3351,16.3995,603118.0
2015-06-02 09:30:00,20.39,20.8,20.38,20.79,226777.0,16.3995,16.7292,16.3914,16.7212,226777.0
2015-06-02 10:00:00,20.8,21.09,20.77,20.98,244068.0,16.7292,16.9625,16.7051,16.874,244068.0
2015-06-02 10:30:00,20.99,21.2,20.92,21.07,308862.0,16.882,17.0509,16.8257,16.9464,308862.0
2015-06-02 11:00:00,21.06,21.25,21.06,21.06,206603.0,16.9383,17.0911,16.9383,16.9383,206603.0
2015-06-02 11:30:00,21.07,21.42,21.07,21.4,262785.0,16.9464,17.2279,16.9464,17.2118,262785.0
2015-06-02 12:00:00,21.4,21.59,21.39,21.44,297731.0,17.2118,17.3646,17.2037,17.244,297731.0
2015-06-02 12:30:00,21.43,21.58,21.4,21.54,187583.0,17.2359,17.3566,17.2118,17.3244,187583.0
2015-06-02 13:00:00,21.53,21.65,21.37,21.37,203976.0,17.3163,17.4129,17.1877,17.1877,203976.0
2015-06-02 13:30:00,21.38,21.38,21.27,21.36,159774.0,17.1957,17.1957,17.1072,17.1796,159774.0
2015-06-02 14:00:00,21.35,21.36,21.18,21.24,150356.0,17.1716,17.1796,17.0348,17.0831,150356.0
2015-06-02 14:30:00,21.23,21.26,21.16,21.19,143066.0,17.0751,17.0992,17.0188,17.0429,143066.0
2015-06-02 15:00:00,21.2,21.32,21.15,21.16,251356.0,17.0509,17.1474,17.0107,17.0188,251356.0
2015-06-02 15:30:00,21.15,21.25,21.14,21.17,665750.0,17.0107,17.0911,17.0027,17.0268,665750.0
2015-06-03 09:30:00,21.33,21.66,21.3,21.38,467749.0,17.1555,17.4209,17.1314,17.1957,467749.0
2015-06-03 10:00:00,21.38,21.71,21.31,21.7,220166.0,17.1957,17.4611,17.1394,17.4531,220166.0
2015-06-03 10:30:00,21.71,21.8,21.56,21.74,210449.0,17.4611,17.5335,17.3405,17.4852,210449.0
2015-06-03 11:00:00,21.73,21.82,21.7,21.71,159264.0,17.4772,17.5496,17.4531,17.4611,159264.0
2015-06-03 11:30:00,21.71,21.73,21.53,21.57,182277.0,17.4611,17.4772,17.3163,17.3485,182277.0
2015-06-03 12:00:00,21.57,21.64,21.5,21.55,135186.0,17.3485,17.4048,17.2922,17.3324,135186.0
2015-06-03 12:30:00,21.55,21.58,21.46,21.55,247667.0,17.3324,17.3566,17.26,17.3324,247667.0
2015-06-03 13:00:00,21.56,21.72,21.5,21.7,171998.0,17.3405,17.4692,17.2922,17.4531,171998.0
2015-06-03 13:30:00,21.7,21.83,21.69,21.8,140143.0,17.4531,17.5576,17.445,17.5335,140143.0
2015-06-03 14:00:00,21.81,22.02,21.8,22.0,255443.0,17.5415,17.7104,17.5335,17.6944,255443.0
2015-06-03 14:30:00,21.99,22.02,21.89,21.89,206297.0,17.6863,17.7104,17.6059,17.6059,206297.0
2015-06-03 15:00:00,21.89,22.08,21.89,22.03,298133.0,17.6059,17.7587,17.6059,17.7185,298133.0
2015-06-03 15:30:00,22.04,22.2,22.01,22.19,736093.0,17.7265,17.8552,17.7024,17.8472,736093.0
2015-06-04 09:30:00,22.15,22.64,21.87,22.57,389086.0,17.815,18.2091,17.5898,18.1528,389086.0
2015-06-04 10:00:00,22.57,22.8,22.45,22.66,350492.0,18.1528,18.3378,18.0563,18.2252,350492.0
2015-06-04 10:30:00,22.67,22.8,22.59,22.6,320967.0,18.2332,18.3378,18.1689,18.1769,320967.0
2015-06-04 11:00:00,22.61,22.79,22.55,22.71,392412.0,18.185,18.3298,18.1367,18.2654,392412.0
2015-06-04 11:30:00,22.71,22.75,22.6,22.68,176134.0,18.2654,18.2976,18.1769,18.2413,176134.0
2015-06-04 12:00:00,22.68,22.78,22.66,22.77,160335.0,18.2413,18.3217,18.2252,18.3137,160335.0
2015-06-04 12:30:00,22.77,22.89,22.73,22.89,244364.0,18.3137,18.4102,18.2815,18.4102,244364.0
2015-06-04 13:00:00,22.9,22.91,22.68,22.73,129649.0,18.4182,18.4263,18.2413,18.2815,129649.0
2015-06-04 13:30:00,22.73,22.8,22.66,22.73,185175.0,18.2815,18.3378,18.2252,18.2815,185175.0
2015-06-04 14:00:00,22.73,23.1,22.69,22.99,307353.0,18.2815,18.5791,18.2493,18.4906,307353.0
2015-06-04 14:30:00,22.97,22.98,22.85,22.87,191963.0,18.4745,18.4826,18.378,18.3941,191963.0
2015-06-04 15:00:00,22.86,23.06,22.86,22.96,302260.0,18.3861,18.5469,18.3861,18.4665,302260.0
2015-06-04 15:30:00,22.96,23.11,22.94,22.96,678814.0,18.4665,18.5871,18.4504,18.4665,678814.0
2015-06-05 09:30:00,22.84,23.06,22.69,22.97,372315.0,18.37,18.5469,18.2493,18.4745,372315.0
2015-06-05 10:00:00,22.97,22.97,22.7,22.85,324726.0,18.4745,18.4745,18.2574,18.378,324726.0
2015-06-05 10:30:00,22.85,22.87,22.51,22.6,293039.0,18.378,18.3941,18.1045,18.1769,293039.0
2015-06-05 11:00:00,22.6,22.7,22.54,22.58,147260.0,18.1769,18.2574,18.1287,18.1609,147260.0
2015-06-05 11:30:00,22.58,22.76,22.57,22.73,138958.0,18.1609,18.3056,18.1528,18.2815,138958.0
2015-06-05 12:00:00,22.73,22.83,22.7,22.72,155114.0,18.2815,18.3619,18.2574,18.2735,155114.0
2015-06-05 12:30:00,22.73,22.88,22.73,22.86,132611.0,18.2815,18.4021,18.2815,18.3861,132611.0
2015-06-05 13:00:00,22.86,22.89,22.84,22.86,69445.0,18.3861,18.4102,18.37,18.3861,69445.0
2015-06-05 13:30:00,22.86,22.89,22.69,22.7,104660.0,18.3861,18.4102,18.2493,18.2574,104660.0
2015-06-05 14:00:00,22.7,22.76,22.64,22.66,120876.0,18.2574,18.3056,18.2091,18.2252,120876.0
2015-06-05 14:30:00,22.67,22.71,22.55,22.6,163094.0,18.2332,18.2654,18.1367,18.1769,163094.0
2015-06-05 15:00:00,22.61,22.66,22.56,22.57,146319.0,18.185,18.2252,18.1448,18.1528,146319.0
2015-06-05 15:30:00,22.58,22.61,22.42,22.44,859045.0,18.1609,18.185,18.0322,18.0482,859045.0
2015-06-08 09:30:00,22.57,22.99,22.54,22.8,215943.0,18.1528,18.4906,18.1287,18.3378,215943.0
2015-06-08 10:00:00,22.81,22.84,22.54,22.54,194661.0,18.3458,18.37,18.1287,18.1287,194661.0
2015-06-08 10:30:00,22.54,22.62,22.46,22.48,108693.0,18.1287,18.193,18.0643,18.0804,108693.0
2015-06-08 11:00:00,22.47,22.49,22.37,22.38,188010.0,18.0724,18.0885,17.9919,18.0,188010.0
2015-06-08 11:30:00,22.38,22.38,22.19,22.2,140728.0,18.0,18.0,17.8472,17.8552,140728.0
2015-06-08 12:00:00,22.2,22.34,22.19,22.34,82891.0,17.8552,17.9678,17.8472,17.9678,82891.0
2015-06-08 12:30:00,22.34,22.35,22.22,22.23,83278.0,17.9678,17.9759,17.8713,17.8793,83278.0
2015-06-08 13:00:00,22.22,22.28,22.22,22.24,64993.0,17.8713,17.9196,17.8713,17.8874,64993.0
2015-06-08 13:30:00,22.24,22.28,22.21,22.26,97399.0,17.8874,17.9196,17.8633,17.9035,97399.0
2015-06-08 14:00:00,22.27,22.39,22.25,22.37,137293.0,17.9115,18.008,17.8954,17.9919,137293.0
2015-06-08 14:30:00,22.37,22.48,22.36,22.47,160851.0,17.9919,18.0804,17.9839,18.0724,160851.0
2015-06-08 15:00:00,22.46,22.48,22.22,22.25,181933.0,18.0643,18.0804,17.8713,17.8954,181933.0
2015-06-08 15:30:00,22.25,22.32,22.2,22.31,473463.0,17.8954,17.9517,17.8552,17.9437,473463.0
2015-06-09 09:30:00,22.31,22.53,22.12,22.3,183987.0,17.9437,18.1206,17.7909,17.9356,183987.0
2015-06-09 10:00:00,22.3,22.46,22.2,22.27,184676.0,17.9356,18.0643,17.8552,17.9115,184676.0
2015-06-09 10:30:00,22.27,22.3,22.06,22.27,243834.0,17.9115,17.9356,17.7426,17.9115,243834.0
2015-06-09 11:00:00,22.27,22.29,22.12,22.21,147873.0,17.9115,17.9276,17.7909,17.8633,147873.0
2015-06-09 11:30:00,22.21,22.52,22.2,22.38,255659.0,17.8633,18.1126,17.8552,18.0,255659.0
2015-06-09 12:00:00,22.38,22.38,22.26,22.27,124612.0,18.0,18.0,17.9035,17.9115,124612.0
2015-06-09 12:30:00,22.26,22.28,22.13,22.21,69203.0,17.9035,17.9196,17.7989,17.8633,69203.0
2015-06-09 13:00:00,22.21,22.27,22.08,22.1,178686.0,17.8633,17.9115,17.7587,17.7748,178686.0
2015-06-09 13:30:00,22.09,22.2,22.09,22.14,91374.0,17.7667,17.8552,17.7667,17.807,91374.0
2015-06-09 14:00:00,22.14,22.18,22.07,22.17,150941.0,17.807,17.8391,17.7507,17.8311,150941.0
2015-06-09 14:30:00,22.17,22.18,22.01,22.06,99762.0,17.8311,17.8391,17.7024,17.7426,99762.0
2015-06-09 15:00:00,22.07,22.12,22.04,22.11,149407.0,17.7507,17.7909,17.7265,17.7828,149407.0
2015-06-09 15:30:00,22.11,22.2,22.09,22.19,434921.0,17.7828,17.8552,17.7667,17.8472,434921.0
2015-06-10 09:30:00,22.69,23.72,22.52,23.1,1090640.0,18.2493,19.0777,18.1126,18.5791,1090640.0
2015-06-10 10:00:00,23.12,23.24,23.0,23.09,513008.0,18.5952,18.6917,18.4987,18.571,513008.0
2015-06-10 10:30:00,23.09,23.28,22.86,22.87,263185.0,18.571,18.7239,18.3861,18.3941,263185.0
2015-06-10 11:00:00,22.87,23.09,22.81,22.84,153431.0,18.3941,18.571,18.3458,18.37,153431.0
2015-06-10 11:30:00,22.84,23.06,22.76,23.05,173772.0,18.37,18.5469,18.3056,18.5389,173772.0
2015-06-10 12:00:00,23.05,23.37,23.05,23.18,303989.0,18.5389,18.7962,18.5389,18.6434,303989.0
2015-06-10 12:30:00,23.18,23.25,22.85,22.87,149360.0,18.6434,18.6997,18.378,18.3941,149360.0
2015-06-10 13:00:00,22.87,22.99,22.7,22.77,183287.0,18.3941,18.4906,18.2574,18.3137,183287.0
2015-06-10 13:30:00,22.77,22.85,22.75,22.8,90277.0,18.3137,18.378,18.2976,18.3378,90277.0
2015-06-10 14:00:00,22.8,22.85,22.75,22.8,88265.0,18.3378,18.378,18.2976,18.3378,88265.0
2015-06-10 14:30:00,22.8,22.8,22.67,22.71,93505.0,18.3378,18.3378,18.2332,18.2654,93505.0
2015-06-10 15:00:00,22.71,22.71,22.63,22.65,143797.0,18.2654,18.2654,18.2011,18.2172,143797.0
2015-06-10 15:30:00,22.64,22.89,22.64,22.84,531633.0,18.2091,18.4102,18.2091,18.37,531633.0
2015-06-11 09:30:00,22.85,23.0,22.74,22.88,128316.0,18.378,18.4987,18.2895,18.4021,128316.0
2015-06-11 10:00:00,22.87,22.97,22.84,22.92,167221.0,18.3941,18.4745,18.37,18.4343,167221.0
2015-06-11 10:30:00,22.9,22.9,22.67,22.71,182541.0,18.4182,18.4182,18.2332,18.2654,182541.0
2015-06-11 11:00:00,22.7,22.76,22.58,22.76,120147.0,18.2574,18.3056,18.1609,18.3056,120147.0
2015-06-11 11:30:00,22.76,22.83,22.66,22.81,93359.0,18.3056,18.3619,18.2252,18.3458,93359.0
2015-06-11 12:00:00,22.79,22.92,22.7,22.9,127330.0,18.3298,18.4343,18.2574,18.4182,127330.0
2015-06-11 12:30:00,22.9,22.95,22.82,22.86,139941.0,18.4182,18.4584,18.3539,18.3861,139941.0
2015-06-11 13:00:00,22.85,22.85,22.74,22.76,59262.0,18.378,18.378,18.2895,18.3056,59262.0
2015-06-11 13:30:00,22.76,22.76,22.58,22.58,94534.0,18.3056,18.3056,18.1609,18.1609,94534.0
2015-06-11 14:00:00,22.58,22.6,22.53,22.59,89502.0,18.1609,18.1769,18.1206,18.1689,89502.0
2015-06-11 14:30:00,22.58,22.71,22.54,22.61,80789.0,18.1609,18.2654,18.1287,18.185,80789.0
2015-06-11 15:00:00,22.61,22.67,22.59,22.6,149384.0,18.185,18.2332,18.1689,18.1769,149384.0
2015-06-11 15:30:00,22.61,22.64,22.59,22.64,290468.0,18.185,18.2091,18.1689,18.2091,290468.0
2015-06-12 09:30:00,22.58,22.67,22.5,22.56,74360.0,18.1609,18.2332,18.0965,18.1448,74360.0
2015-06-12 10:00:00,22.55,22.65,22.43,22.48,231376.0,18.1367,18.2172,18.0402,18.0804,231376.0
2015-06-12 10:30:00,22.47,22.47,22.3,22.31,111827.0,18.0724,18.0724,17.9356,17.9437,111827.0
2015-06-12 11:00:00,22.31,22.53,22.26,22.51,128194.0,17.9437,18.1206,17.9035,18.1045,128194.0
2015-06-12 11:30:00,22.5,22.52,22.41,22.47,74188.0,18.0965,18.1126,18.0241,18.0724,74188.0
2015-06-12 12:00:00,22.46,22.53,22.46,22.5,41349.0,18.0643,18.1206,18.0643,18.0965,41349.0
2015-06-12 12:30:00,22.5,22.52,22.42,22.45,99618.0,18.0965,18.1126,18.0322,18.0563,99618.0
2015-06-12 13:00:00,22.45,22.58,22.42,22.5,91177.0,18.0563,18.1609,18.0322,18.0965,91177.0
2015-06-12 13:30:00,22.5,22.55,22.46,22.49,100092.0,18.0965,18.1367,18.0643,18.0885,100092.0
2015-06-12 14:00:00,22.49,22.5,22.46,22.47,58628.0,18.0885,18.0965,18.0643,18.0724,58628.0
2015-06-12 14:30:00,22.47,22.56,22.46,22.53,56898.0,18.0724,18.1448,18.0643,18.1206,56898.0
2015-06-12 15:00:00,22.54,22.55,22.45,22.51,163841.0,18.1287,18.1367,18.0563,18.1045,163841.0
2015-06-12 15:30:00,22.51,22.59,22.48,22.55,306725.0,18.1045,18.1689,18.0804,18.1367,306725.0
2015-06-15 09:30:00,22.32,22.32,22.02,22.2,244010.0,17.9517,17.9517,17.7104,17.8552,244010.0
2015-06-15 10:00:00,22.19,22.25,21.98,22.11,142170.0,17.8472,17.8954,17.6783,17.7828,142170.0
2015-06-15 10:30:00,22.11,22.12,21.98,22.06,206689.0,17.7828,17.7909,17.6783,17.7426,206689.0
2015-06-15 11:00:00,22.07,22.13,21.99,22.0,140575.0,17.7507,17.7989,17.6863,17.6944,140575.0
2015-06-15 11:30:00,22.01,22.06,21.99,22.0,120785.0,17.7024,17.7426,17.6863,17.6944,120785.0
2015-06-15 12:00:00,22.0,22.0,21.82,21.87,150337.0,17.6944,17.6944,17.5496,17.5898,150337.0
2015-06-15 12:30:00,21.87,21.87,21.78,21.85,141581.0,17.5898,17.5898,17.5174,17.5737,141581.0
2015-06-15 13:00:00,21.85,21.95,21.79,21.83,104540.0,17.5737,17.6541,17.5255,17.5576,104540.0
2015-06-15 13:30:00,21.83,21.85,21.71,21.78,139386.0,17.5576,17.5737,17.4611,17.5174,139386.0
2015-06-15 14:00:00,21.77,21.9,21.77,21.81,127148.0,17.5094,17.6139,17.5094,17.5415,127148.0
2015-06-15 14:30:00,21.81,21.83,21.72,21.74,296693.0,17.5415,17.5576,17.4692,17.4852,296693.0
2015-06-15 15:00:00,21.74,21.74,21.63,21.71,271306.0,17.4852,17.4852,17.3968,17.4611,271306.0
2015-06-15 15:30:00,21.71,21.79,21.7,21.73,789552.0,17.4611,17.5255,17.4531,17.4772,789552.0
2015-06-16 09:30:00,21.68,22.0,21.66,21.99,104180.0,17.437,17.6944,17.4209,17.6863,104180.0
2015-06-16 10:00:00,21.99,22.02,21.76,21.83,126900.0,17.6863,17.7104,17.5013,17.5576,126900.0
2015-06-16 10:30:00,21.82,21.94,21.79,21.9,78444.0,17.5496,17.6461,17.5255,17.6139,78444.0
2015-06-16 11:00:00,21.9,21.99,21.77,21.83,136293.0,17.6139,17.6863,17.5094,17.5576,136293.0
2015-06-16 11:30:00,21.84,21.9,21.8,21.88,92872.0,17.5657,17.6139,17.5335,17.5978,92872.0
2015-06-16 12:00:00,21.87,21.87,21.78,21.84,55117.0,17.5898,17.5898,17.5174,17.5657,55117.0
2015-06-16 12:30:00,21.84,21.96,21.83,21.92,84964.0,17.5657,17.6622,17.5576,17.63,84964.0
2015-06-16 13:00:00,21.92,21.93,21.76,21.78,128940.0,17.63,17.6381,17.5013,17.5174,128940.0
2015-06-16 13:30:00,21.78,21.88,21.73,21.82,116172.0,17.5174,17.5978,17.4772,17.5496,116172.0
2015-06-16 14:00:00,21.82,21.86,21.73,21.8,126195.0,17.5496,17.5818,17.4772,17.5335,126195.0
2015-06-16 14:30:00,21.8,21.93,21.78,21.91,125409.0,17.5335,17.6381,17.5174,17.622,125409.0
2015-06-16 15:00:00,21.91,21.98,21.91,21.96,129945.0,17.622,17.6783,17.622,17.6622,129945.0
2015-06-16 15:30:00,21.96,22.0,21.94,21.97,284203.0,17.6622,17.6944,17.6461,17.6702,284203.0
2015-06-17 09:30:00,22.18,22.35,22.17,22.2,133016.0,17.8391,17.9759,17.8311,17.8552,133016.0
2015-06-17 10:00:00,22.21,22.23,22.08,22.17,81238.0,17.8633,17.8793,17.7587,17.8311,81238.0
2015-06-17 10:30:00,22.18,22.29,22.14,22.27,106106.0,17.8391,17.9276,17.807,17.9115,106106.0
2015-06-17 11:00:00,22.27,22.39,22.26,22.32,152066.0,17.9115,18.008,17.9035,17.9517,152066.0
2015-06-17 11:30:00,22.32,22.37,22.19,22.29,129458.0,17.9517,17.9919,17.8472,17.9276,129458.0
2015-06-17 12:00:00,22.29,22.31,22.22,22.28,101809.0,17.9276,17.9437,17.8713,17.9196,101809.0
2015-06-17 12:30:00,22.29,22.3,22.04,22.1,105436.0,17.9276,17.9356,17.7265,17.7748,105436.0
2015-06-17 13:00:00,22.1,22.19,22.03,22.1,81769.0,17.7748,17.8472,17.7185,17.7748,81769.0
2015-06-17 13:30:00,22.09,22.19,22.08,22.18,42249.0,17.7667,17.8472,17.7587,17.8391,42249.0
2015-06-17 14:00:00,22.18,22.29,22.1,22.12,80460.0,17.8391,17.9276,17.7748,17.7909,80460.0
2015-06-17 14:30:00,22.11,22.3,22.1,22.25,106789.0,17.7828,17.9356,17.7748,17.8954,106789.0
2015-06-17 15:00:00,22.25,22.28,22.19,22.26,148395.0,17.8954,17.9196,17.8472,17.9035,148395.0
2015-06-17 15:30:00,22.26,22.3,22.22,22.23,249481.0,17.9035,17.9356,17.8713,17.8793,249481.0
2015-06-18 09:30:00,22.2,22.4,22.04,22.04,82450.0,17.8552,18.0161,17.7265,17.7265,82450.0
2015-06-18 10:00:00,22.02,22.28,22.02,22.23,84884.0,17.7104,17.9196,17.7104,17.8793,84884.0
2015-06-18 10:30:00,22.24,22.28,22.14,22.27,64462.0,17.8874,17.9196,17.807,17.9115,64462.0
2015-06-18 11:00:00,22.28,22.31,22.19,22.22,75699.0,17.9196,17.9437,17.8472,17.8713,75699.0
2015-06-18 11:30:00,22.22,22.27,22.17,22.26,77450.0,17.8713,17.9115,17.8311,17.9035,77450.0
2015-06-18 12:00:00,22.26,22.35,22.23,22.34,71798.0,17.9035,17.9759,17.8793,17.9678,71798.0
2015-06-18 12:30:00,22.34,22.4,22.26,22.29,74107.0,17.9678,18.0161,17.9035,17.9276,74107.0
2015-06-18 13:00:00,22.29,22.34,22.26,22.3,89333.0,17.9276,17.9678,17.9035,17.9356,89333.0
2015-06-18 13:30:00,22.29,22.32,22.23,22.29,82068.0,17.9276,17.9517,17.8793,17.9276,82068.0
2015-06-18 14:00:00,22.3,22.33,22.26,22.27,64509.0,17.9356,17.9598,17.9035,17.9115,64509.0
2015-06-18 14:30:00,22.26,22.32,22.26,22.3,60821.0,17.9035,17.9517,17.9035,17.9356,60821.0
2015-06-18 15:00:00,22.29,22.32,22.21,22.31,115445.0,17.9276,17.9517,17.8633,17.9437,115445.0
2015-06-18 15:30:00,22.3,22.34,22.23,22.25,298671.0,17.9356,17.9678,17.8793,17.8954,298671.0
2015-06-19 09:30:00,22.3,22.3,22.11,22.11,123119.0,17.9356,17.9356,17.7828,17.7828,123119.0
2015-06-19 10:00:00,22.09,22.14,21.95,22.06,125029.0,17.7667,17.807,17.6541,17.7426,125029.0
2015-06-19 10:30:00,22.07,22.07,21.9,21.91,99109.0,17.7507,17.7507,17.6139,17.622,99109.0
2015-06-19 11:00:00,21.91,21.96,21.85,21.91,69170.0,17.622,17.6622,17.5737,17.622,69170.0
2015-06-19 11:30:00,21.92,22.16,21.91,22.14,90687.0,17.63,17.823,17.622,17.807,90687.0
2015-06-19 12:00:00,22.14,22.17,22.11,22.15,40315.0,17.807,17.8311,17.7828,17.815,40315.0
2015-06-19 12:30:00,22.15,22.18,22.12,22.18,40233.0,17.815,17.8391,17.7909,17.8391,40233.0
2015-06-19 13:00:00,22.18,22.33,22.17,22.3,97429.0,17.8391,17.9598,17.8311,17.9356,97429.0
2015-06-19 13:30:00,22.3,22.34,22.29,22.32,55111.0,17.9356,17.9678,17.9276,17.9517,55111.0
2015-06-19 14:00:00,22.32,22.33,22.21,22.22,76470.0,17.9517,17.9598,17.8633,17.8713,76470.0
2015-06-19 14:30:00,22.22,22.28,22.2,22.22,75359.0,17.8713,17.9196,17.8552,17.8713,75359.0
2015-06-19 15:00:00,22.21,22.27,22.2,22.26,73104.0,17.8633,17.9115,17.8552,17.9035,73104.0
2015-06-19 15:30:00,22.26,22.48,22.24,22.34,518100.0,17.9035,18.0804,17.8874,17.9678,518100.0
2015-06-22 09:30:00,22.38,22.45,22.24,22.3,95938.0,18.0,18.0563,17.8874,17.9356,95938.0
2015-06-22 10:00:00,22.3,22.56,22.29,22.55,154109.0,17.9356,18.1448,17.9276,18.1367,154109.0
2015-06-22 10:30:00,22.54,22.55,22.3,22.36,82843.0,18.1287,18.1367,17.9356,17.9839,82843.0
2015-06-22 11:00:00,22.35,22.55,22.33,22.54,124880.0,17.9759,18.1367,17.9598,18.1287,124880.0
2015-06-22 11:30:00,22.55,22.61,22.34,22.34,116007.0,18.1367,18.185,17.9678,17.9678,116007.0
2015-06-22 12:00:00,22.33,22.4,22.31,22.33,50832.0,17.9598,18.0161,17.9437,17.9598,50832.0
2015-06-22 12:30:00,22.33,22.55,22.32,22.55,65673.0,17.9598,18.1367,17.9517,18.1367,65673.0
2015-06-22 13:00:00,22.54,22.59,22.51,22.57,51309.0,18.1287,18.1689,18.1045,18.1528,51309.0
2015-06-22 13:30:00,22.56,22.62,22.54,22.62,97716.0,18.1448,18.193,18.1287,18.193,97716.0
2015-06-22 14:00:00,22.62,22.64,22.58,22.61,72188.0,18.193,18.2091,18.1609,18.185,72188.0
2015-06-22 14:30:00,22.6,22.61,22.56,22.58,106281.0,18.1769,18.185,18.1448,18.1609,106281.0
2015-06-22 15:00:00,22.58,22.71,22.57,22.64,174653.0,18.1609,18.2654,18.1528,18.2091,174653.0
2015-06-22 15:30:00,22.65,22.68,22.55,22.57,373677.0,18.2172,18.2413,18.1367,18.1528,373677.0
2015-06-23 09:30:00,22.75,23.37,22.74,23.04,276833.0,18.2976,18.7962,18.2895,18.5308,276833.0
2015-06-23 10:00:00,23.0,23.36,23.0,23.29,297950.0,18.4987,18.7882,18.4987,18.7319,297950.0
2015-06-23 10:30:00,23.27,23.39,23.1,23.17,237983.0,18.7158,18.8123,18.5791,18.6354,237983.0
2015-06-23 11:00:00,23.18,23.25,23.05,23.06,111717.0,18.6434,18.6997,18.5389,18.5469,111717.0
2015-06-23 11:30:00,23.05,23.23,23.02,23.2,83129.0,18.5389,18.6836,18.5147,18.6595,83129.0
2015-06-23 12:00:00,23.21,23.26,23.13,23.22,65651.0,18.6676,18.7078,18.6032,18.6756,65651.0
2015-06-23 12:30:00,23.22,23.22,23.13,23.15,43708.0,18.6756,18.6756,18.6032,18.6193,43708.0
2015-06-23 13:00:00,23.17,23.18,23.13,23.17,68757.0,18.6354,18.6434,18.6032,18.6354,68757.0
2015-06-23 13:30:00,23.17,23.25,23.16,23.24,63839.0,18.6354,18.6997,18.6273,18.6917,63839.0
2015-06-23 14:00:00,23.25,23.32,23.21,23.29,85999.0,18.6997,18.756,18.6676,18.7319,85999.0
2015-06-23 14:30:00,23.29,23.42,23.28,23.31,130111.0,18.7319,18.8365,18.7239,18.748,130111.0
2015-06-23 15:00:00,23.32,23.33,23.29,23.3,69702.0,18.756,18.7641,18.7319,18.7399,69702.0
2015-06-23 15:30:00,23.3,23.36,23.28,23.31,532368.0,18.7399,18.7882,18.7239,18.748,532368.0
2015-06-24 09:30:00,23.2,23.31,23.08,23.15,181165.0,18.6595,18.748,18.563,18.6193,181165.0
2015-06-24 10:00:00,23.14,23.3,23.07,23.29,153971.0,18.6113,18.7399,18.555,18.7319,153971.0
2015-06-24 10:30:00,23.29,23.29,23.12,23.14,62032.0,18.7319,18.7319,18.5952,18.6113,62032.0
2015-06-24 11:00:00,23.14,23.38,23.13,23.36,148167.0,18.6113,18.8043,18.6032,18.7882,148167.0
2015-06-24 11:30:00,23.36,23.44,23.29,23.31,116238.0,18.7882,18.8525,18.7319,18.748,116238.0
2015-06-24 12:00:00,23.32,23.36,23.21,23.31,115045.0,18.756,18.7882,18.6676,18.748,115045.0
2015-06-24 12:30:00,23.32,23.32,23.23,23.26,162765.0,18.756,18.756,18.6836,18.7078,162765.0
2015-06-24 13:00:00,23.26,23.26,23.13,23.14,73811.0,18.7078,18.7078,18.6032,18.6113,73811.0
2015-06-24 13:30:00,23.15,23.2,23.07,23.07,80871.0,18.6193,18.6595,18.555,18.555,80871.0
2015-06-24 14:00:00,23.08,23.11,22.97,22.99,99437.0,18.563,18.5871,18.4745,18.4906,99437.0
2015-06-24 14:30:00,23.0,23.05,22.97,23.04,79387.0,18.4987,18.5389,18.4745,18.5308,79387.0
2015-06-24 15:00:00,23.03,23.15,23.0,23.14,152207.0,18.5228,18.6193,18.4987,18.6113,152207.0
2015-06-24 15:30:00,23.14,23.17,22.98,23.01,344303.0,18.6113,18.6354,18.4826,18.5067,344303.0
2015-06-25 09:30:00,23.1,23.23,22.98,23.06,216436.0,18.5791,18.6836,18.4826,18.5469,216436.0
2015-06-25 10:00:00,23.06,23.18,22.84,22.91,247486.0,18.5469,18.6434,18.37,18.4263,247486.0
2015-06-25 10:30:00,22.91,23.22,22.9,23.17,143882.0,18.4263,18.6756,18.4182,18.6354,143882.0
2015-06-25 11:00:00,23.17,23.32,23.17,23.3,170862.0,18.6354,18.756,18.6354,18.7399,170862.0
2015-06-25 11:30:00,23.3,23.33,23.24,23.28,148508.0,18.7399,18.7641,18.6917,18.7239,148508.0
2015-06-25 12:00:00,23.28,23.31,23.23,23.3,117617.0,18.7239,18.748,18.6836,18.7399,117617.0
2015-06-25 12:30:00,23.3,23.42,23.25,23.3,120898.0,18.7399,18.8365,18.6997,18.7399,120898.0
2015-06-25 13:00:00,23.3,23.38,23.25,23.35,142060.0,18.7399,18.8043,18.6997,18.7802,142060.0
2015-06-25 13:30:00,23.34,23.36,23.29,23.33,116209.0,18.7721,18.7882,18.7319,18.7641,116209.0
2015-06-25 14:00:00,23.32,23.49,23.29,23.33,206357.0,18.756,18.8928,18.7319,18.7641,206357.0
2015-06-25 14:30:00,23.33,23.46,23.32,23.35,180018.0,18.7641,18.8686,18.756,18.7802,180018.0
2015-06-25 15:00:00,23.34,23.43,23.34,23.38,123024.0,18.7721,18.8445,18.7721,18.8043,123024.0
2015-06-25 15:30:00,23.38,23.45,23.36,23.41,373951.0,18.8043,18.8606,18.7882,18.8284,373951.0
2015-06-26 09:30:00,23.48,23.52,23.27,23.43,133987.0,18.8847,18.9169,18.7158,18.8445,133987.0
2015-06-26 10:00:00,23.42,23.59,23.4,23.49,160585.0,18.8365,18.9732,18.8204,18.8928,160585.0
2015-06-26 10:30:00,23.49,23.56,23.33,23.35,289807.0,18.8928,18.9491,18.7641,18.7802,289807.0
2015-06-26 11:00:00,23.35,23.4,23.19,23.36,301996.0,18.7802,18.8204,18.6515,18.7882,301996.0
2015-06-26 11:30:00,23.37,23.54,23.34,23.49,121710.0,18.7962,18.933,18.7721,18.8928,121710.0
2015-06-26 12:00:00,23.49,23.5,23.33,23.4,113261.0,18.8928,18.9008,18.7641,18.8204,113261.0
2015-06-26 12:30:00,23.41,23.48,23.3,23.32,105827.0,18.8284,18.8847,18.7399,18.756,105827.0
2015-06-26 13:00:00,23.33,23.41,23.33,23.38,103430.0,18.7641,18.8284,18.7641,18.8043,103430.0
2015-06-26 13:30:00,23.38,23.52,23.38,23.44,102777.0,18.8043,18.9169,18.8043,18.8525,102777.0
2015-06-26 14:00:00,23.44,23.49,23.36,23.42,121194.0,18.8525,18.8928,18.7882,18.8365,121194.0
2015-06-26 14:30:00,23.42,23.5,23.41,23.43,142386.0,18.8365,18.9008,18.8284,18.8445,142386.0
2015-06-26 15:00:00,23.42,23.46,23.3,23.32,152902.0,18.8365,18.8686,18.7399,18.756,152902.0
2015-06-26 15:30:00,23.32,23.61,23.28,23.6,1162872.0,18.756,18.9893,18.7239,18.9812,1162872.0
2015-06-29 09:30:00,23.28,23.43,23.07,23.2,172574.0,18.7239,18.8445,18.555,18.6595,172574.0
2015-06-29 10:00:00,23.21,23.24,22.99,23.0,137560.0,18.6676,18.6917,18.4906,18.4987,137560.0
2015-06-29 10:30:00,22.99,23.04,22.85,22.89,162977.0,18.4906,18.5308,18.378,18.4102,162977.0
2015-06-29 11:00:00,22.89,22.98,22.83,22.91,92073.0,18.4102,18.4826,18.3619,18.4263,92073.0
2015-06-29 11:30:00,22.9,22.91,22.68,22.7,216309.0,18.4182,18.4263,18.2413,18.2574,216309.0
2015-06-29 12:00:00,22.71,22.73,22.56,22.58,156196.0,18.2654,18.2815,18.1448,18.1609,156196.0
2015-06-29 12:30:00,22.58,22.58,22.37,22.37,150140.0,18.1609,18.1609,17.9919,17.9919,150140.0
2015-06-29 13:00:00,22.37,22.38,22.26,22.27,260076.0,17.9919,18.0,17.9035,17.9115,260076.0
2015-06-29 13:30:00,22.27,22.32,22.18,22.3,203932.0,17.9115,17.9517,17.8391,17.9356,203932.0
2015-06-29 14:00:00,22.3,22.31,22.16,22.16,249084.0,17.9356,17.9437,17.823,17.823,249084.0
2015-06-29 14:30:00,22.16,22.23,22.11,22.16,228620.0,17.823,17.8793,17.7828,17.823,228620.0
2015-06-29 15:00:00,22.15,22.18,22.08,22.14,282344.0,17.815,17.8391,17.7587,17.807,282344.0
2015-06-29 15:30:00,22.13,22.19,22.06,22.15,711265.0,17.7989,17.8472,17.7426,17.815,711265.0
2015-06-30 09:30:00,21.96,22.02,21.51,21.58,383884.0,17.6622,17.7104,17.3003,17.3566,383884.0
2015-06-30 10:00:00,21.58,21.64,21.2,21.32,419857.0,17.3566,17.4048,17.0509,17.1474,419857.0
2015-06-30 10:30:00,21.31,21.51,21.25,21.48,241894.0,17.1394,17.3003,17.0911,17.2761,241894.0
2015-06-30 11:00:00,21.48,21.71,21.47,21.56,201140.0,17.2761,17.4611,17.2681,17.3405,201140.0
2015-06-30 11:30:00,21.55,21.66,21.5,21.54,106794.0,17.3324,17.4209,17.2922,17.3244,106794.0
2015-06-30 12:00:00,21.54,21.6,21.48,21.52,115071.0,17.3244,17.3726,17.2761,17.3083,115071.0
2015-06-30 12:30:00,21.52,21.68,21.49,21.68,91658.0,17.3083,17.437,17.2842,17.437,91658.0
2015-06-30 13:00:00,21.68,21.69,21.49,21.57,95528.0,17.437,17.445,17.2842,17.3485,95528.0
2015-06-30 13:30:00,21.57,21.61,21.45,21.45,138668.0,17.3485,17.3807,17.252,17.252,138668.0
2015-06-30 14:00:00,21.46,21.5,21.36,21.39,152125.0,17.26,17.2922,17.1796,17.2037,152125.0
2015-06-30 14:30:00,21.39,21.44,21.34,21.36,127703.0,17.2037,17.244,17.1635,17.1796,127703.0
2015-06-30 15:00:00,21.35,21.49,21.35,21.48,234741.0,17.1716,17.2842,17.1716,17.2761,234741.0
2015-06-30 15:30:00,21.48,21.57,21.47,21.52,592097.0,17.2761,17.3485,17.2681,17.3083,592097.0
2015-07-01 09:30:00,21.73,21.92,21.55,21.61,138506.0,17.4772,17.63,17.3324,17.3807,138506.0
2015-07-01 10:00:00,21.61,21.64,21.43,21.62,150147.0,17.3807,17.4048,17.2359,17.3887,150147.0
2015-07-01 10:30:00,21.61,21.62,21.5,21.55,146674.0,17.3807,17.3887,17.2922,17.3324,146674.0
2015-07-01 11:00:00,21.54,21.78,21.53,21.76,176109.0,17.3244,17.5174,17.3163,17.5013,176109.0
2015-07-01 11:30:00,21.75,21.8,21.75,21.76,139345.0,17.4933,17.5335,17.4933,17.5013,139345.0
2015-07-01 12:00:00,21.75,21.78,21.5,21.55,116636.0,17.4933,17.5174,17.2922,17.3324,116636.0
2015-07-01 12:30:00,21.55,21.61,21.5,21.57,84457.0,17.3324,17.3807,17.2922,17.3485,84457.0
2015-07-01 13:00:00,21.57,21.58,21.5,21.57,103053.0,17.3485,17.3566,17.2922,17.3485,103053.0
2015-07-01 13:30:00,21.57,21.61,21.53,21.53,94100.0,17.3485,17.3807,17.3163,17.3163,94100.0
2015-07-01 14:00:00,21.54,21.55,21.51,21.52,117642.0,17.3244,17.3324,17.3003,17.3083,117642.0
2015-07-01 14:30:00,21.53,21.61,21.5,21.6,119849.0,17.3163,17.3807,17.2922,17.3726,119849.0
2015-07-01 15:00:00,21.6,21.66,21.58,21.58,136361.0,17.3726,17.4209,17.3566,17.3566,136361.0
2015-07-01 15:30:00,21.58,21.7,21.55,21.63,374546.0,17.3566,17.4531,17.3324,17.3968,374546.0
2015-07-02 09:30:00,21.52,21.78,21.47,21.67,131445.0,17.3083,17.5174,17.2681,17.4289,131445.0
2015-07-02 10:00:00,21.65,21.68,21.47,21.48,78958.0,17.4129,17.437,17.2681,17.2761,78958.0
2015-07-02 10:30:00,21.48,21.5,21.39,21.49,100107.0,17.2761,17.2922,17.2037,17.2842,100107.0
2015-07-02 11:00:00,21.48,21.54,21.43,21.53,110370.0,17.2761,17.3244,17.2359,17.3163,110370.0
2015-07-02 11:30:00,21.52,21.56,21.39,21.44,83228.0,17.3083,17.3405,17.2037,17.244,83228.0
2015-07-02 12:00:00,21.45,21.45,21.28,21.35,90927.0,17.252,17.252,17.1153,17.1716,90927.0
2015-07-02 12:30:00,21.35,21.39,21.29,21.3,66634.0,17.1716,17.2037,17.1233,17.1314,66634.0
2015-07-02 13:00:00,21.3,21.32,21.26,21.26,41496.0,17.1314,17.1474,17.0992,17.0992,41496.0
2015-07-02 13:30:00,21.27,21.3,21.21,21.21,79407.0,17.1072,17.1314,17.059,17.059,79407.0
2015-07-02 14:00:00,21.21,21.22,21.01,21.05,174784.0,17.059,17.067,16.8981,16.9303,174784.0
2015-07-02 14:30:00,21.06,21.07,20.91,21.06,206011.0,16.9383,16.9464,16.8177,16.9383,206011.0
2015-07-02 15:00:00,21.07,21.18,21.01,21.14,155704.0,16.9464,17.0348,16.8981,17.0027,155704.0
2015-07-02 15:30:00,21.14,21.16,21.09,21.11,370239.0,17.0027,17.0188,16.9625,16.9785,370239.0
2015-07-06 09:30:00,20.9,21.2,20.75,21.06,152408.0,16.8096,17.0509,16.689,16.9383,152408.0
2015-07-06 10:00:00,21.08,21.17,21.01,21.14,97444.0,16.9544,17.0268,16.8981,17.0027,97444.0
2015-07-06 10:30:00,21.15,21.26,21.11,21.17,143086.0,17.0107,17.0992,16.9785,17.0268,143086.0
2015-07-06 11:00:00,21.17,21.21,21.1,21.2,166287.0,17.0268,17.059,16.9705,17.0509,166287.0
2015-07-06 11:30:00,21.2,21.22,21.07,21.09,124355.0,17.0509,17.067,16.9464,16.9625,124355.0
2015-07-06 12:00:00,21.09,21.11,21.0,21.0,115258.0,16.9625,16.9785,16.8901,16.8901,115258.0
2015-07-06 12:30:00,21.01,21.3,20.87,21.15,276139.0,16.8981,17.1314,16.7855,17.0107,276139.0
2015-07-06 13:00:00,21.14,21.25,21.1,21.1,193695.0,17.0027,17.0911,16.9705,16.9705,193695.0
2015-07-06 13:30:00,21.11,21.13,21.04,21.04,89187.0,16.9785,16.9946,16.9222,16.9222,89187.0
2015-07-06 14:00:00,21.04,21.07,20.92,20.94,125805.0,16.9222,16.9464,16.8257,16.8418,125805.0
2015-07-06 14:30:00,20.92,20.99,20.88,20.97,176349.0,16.8257,16.882,16.7936,16.8659,176349.0
2015-07-06 15:00:00,20.96,21.16,20.9,21.14,173610.0,16.8579,17.0188,16.8096,17.0027,173610.0
2015-07-06 15:30:00,21.14,21.22,21.12,21.18,493062.0,17.0027,17.067,16.9866,17.0348,493062.0
2015-07-07 09:30:00,21.22,21.29,20.93,20.95,95472.0,17.067,17.1233,16.8338,16.8499,95472.0
2015-07-07 10:00:00,20.96,20.97,20.82,20.87,72763.0,16.8579,16.8659,16.7453,16.7855,72763.0
2015-07-07 10:30:00,20.85,21.0,20.74,20.96,110049.0,16.7694,16.8901,16.681,16.8579,110049.0
2015-07-07 11:00:00,20.95,21.12,20.93,20.99,134208.0,16.8499,16.9866,16.8338,16.882,134208.0
2015-07-07 11:30:00,20.99,21.29,20.92,21.22,119727.0,16.882,17.1233,16.8257,17.067,119727.0
2015-07-07 12:00:00,21.21,21.26,21.14,21.25,57644.0,17.059,17.0992,17.0027,17.0911,57644.0
2015-07-07 12:30:00,21.26,21.51,21.23,21.49,97458.0,17.0992,17.3003,17.0751,17.2842,97458.0
2015-07-07 13:00:00,21.5,21.52,21.4,21.46,62688.0,17.2922,17.3083,17.2118,17.26,62688.0
2015-07-07 13:30:00,21.47,21.47,21.29,21.29,84782.0,17.2681,17.2681,17.1233,17.1233,84782.0
2015-07-07 14:00:00,21.3,21.37,21.23,21.3,54509.0,17.1314,17.1877,17.0751,17.1314,54509.0
2015-07-07 14:30:00,21.31,21.61,21.27,21.61,100282.0,17.1394,17.3807,17.1072,17.3807,100282.0
2015-07-07 15:00:00,21.61,21.63,21.49,21.54,145732.0,17.3807,17.3968,17.2842,17.3244,145732.0
2015-07-07 15:30:00,21.55,21.61,21.48,21.57,377436.0,17.3324,17.3807,17.2761,17.3485,377436.0
2015-07-08 09:30:00,21.46,21.6,21.34,21.4,120610.0,17.26,17.3726,17.1635,17.2118,120610.0
2015-07-08 10:00:00,21.4,21.47,21.2,21.28,171513.0,17.2118,17.2681,17.0509,17.1153,171513.0
2015-07-08 10:30:00,21.27,21.44,21.12,21.37,158785.0,17.1072,17.244,16.9866,17.1877,158785.0
2015-07-08 11:00:00,21.4,21.53,21.25,21.28,106362.0,17.2118,17.3163,17.0911,17.1153,106362.0
2015-07-08 11:30:00,21.28,21.42,21.28,21.35,61970.0,17.1153,17.2279,17.1153,17.1716,61970.0
2015-07-08 12:00:00,21.34,21.46,21.34,21.44,74902.0,17.1635,17.26,17.1635,17.244,74902.0
2015-07-08 12:30:00,21.44,21.51,21.35,21.49,72360.0,17.244,17.3003,17.1716,17.2842,72360.0
2015-07-08 13:00:00,21.49,21.49,21.37,21.49,89620.0,17.2842,17.2842,17.1877,17.2842,89620.0
2015-07-08 13:30:00,21.49,21.5,21.32,21.32,66108.0,17.2842,17.2922,17.1474,17.1474,66108.0
2015-07-08 14:00:00,21.33,21.42,21.31,21.36,116386.0,17.1555,17.2279,17.1394,17.1796,116386.0
2015-07-08 14:30:00,21.36,21.42,21.22,21.31,159737.0,17.1796,17.2279,17.067,17.1394,159737.0
2015-07-08 15:00:00,21.32,21.47,21.31,21.31,120490.0,17.1474,17.2681,17.1394,17.1394,120490.0
2015-07-08 15:30:00,21.3,21.46,21.3,21.38,496907.0,17.1314,17.26,17.1314,17.1957,496907.0
2015-07-09 09:30:00,21.53,21.68,21.4,21.45,235471.0,17.3163,17.437,17.2118,17.252,235471.0
2015-07-09 10:00:00,21.46,21.54,21.29,21.29,236958.0,17.26,17.3244,17.1233,17.1233,236958.0
2015-07-09 10:30:00,21.28,21.56,21.26,21.55,294809.0,17.1153,17.3405,17.0992,17.3324,294809.0
2015-07-09 11:00:00,21.54,21.8,21.54,21.62,146099.0,17.3244,17.5335,17.3244,17.3887,146099.0
2015-07-09 11:30:00,21.62,21.7,21.52,21.52,77182.0,17.3887,17.4531,17.3083,17.3083,77182.0
2015-07-09 12:00:00,21.53,21.56,21.46,21.54,35667.0,17.3163,17.3405,17.26,17.3244,35667.0
2015-07-09 12:30:00,21.54,21.59,21.52,21.58,55639.0,17.3244,17.3646,17.3083,17.3566,55639.0
2015-07-09 13:00:00,21.58,21.6,21.51,21.57,69275.0,17.3566,17.3726,17.3003,17.3485,69275.0
2015-07-09 13:30:00,21.56,21.61,21.53,21.57,64789.0,17.3405,17.3807,17.3163,17.3485,64789.0
2015-07-09 14:00:00,21.57,21.57,21.47,21.49,72506.0,17.3485,17.3485,17.2681,17.2842,72506.0
2015-07-09 14:30:00,21.49,21.61,21.46,21.58,107910.0,17.2842,17.3807,17.26,17.3566,107910.0
2015-07-09 15:00:00,21.59,21.59,21.49,21.52,93215.0,17.3646,17.3646,17.2842,17.3083,93215.0
2015-07-09 15:30:00,21.51,21.63,21.48,21.57,315788.0,17.3003,17.3968,17.2761,17.3485,315788.0
2015-07-10 09:30:00,21.81,21.87,21.49,21.49,161399.0,17.5415,17.5898,17.2842,17.2842,161399.0
2015-07-10 10:00:00,21.49,21.63,21.39,21.5,171750.0,17.2842,17.3968,17.2037,17.2922,171750.0
2015-07-10 10:30:00,21.49,21.52,21.21,21.4,127533.0,17.2842,17.3083,17.059,17.2118,127533.0
2015-07-10 11:00:00,21.4,21.57,21.38,21.48,91383.0,17.2118,17.3485,17.1957,17.2761,91383.0
2015-07-10 11:30:00,21.48,21.58,21.47,21.52,128600.0,17.2761,17.3566,17.2681,17.3083,128600.0
2015-07-10 12:00:00,21.5,21.64,21.5,21.64,58476.0,17.2922,17.4048,17.2922,17.4048,58476.0
2015-07-10 12:30:00,21.63,21.68,21.57,21.65,30607.0,17.3968,17.437,17.3485,17.4129,30607.0
2015-07-10 13:00:00,21.64,21.7,21.6,21.69,70147.0,17.4048,17.4531,17.3726,17.445,70147.0
2015-07-10 13:30:00,21.69,21.72,21.66,21.71,56631.0,17.445,17.4692,17.4209,17.4611,56631.0
2015-07-10 14:00:00,21.71,22.0,21.7,21.93,228089.0,17.4611,17.6944,17.4531,17.6381,228089.0
2015-07-10 14:30:00,21.94,21.94,21.81,21.82,79983.0,17.6461,17.6461,17.5415,17.5496,79983.0
2015-07-10 15:00:00,21.82,21.88,21.72,21.75,107446.0,17.5496,17.5978,17.4692,17.4933,107446.0
2015-07-10 15:30:00,21.74,21.92,21.74,21.83,274463.0,17.4852,17.63,17.4852,17.5576,274463.0
2015-07-13 09:30:00,21.98,22.06,21.82,22.06,191105.0,17.6783,17.7426,17.5496,17.7426,191105.0
2015-07-13 10:00:00,22.06,22.12,21.94,21.96,111134.0,17.7426,17.7909,17.6461,17.6622,111134.0
2015-07-13 10:30:00,21.97,22.01,21.92,21.94,70889.0,17.6702,17.7024,17.63,17.6461,70889.0
2015-07-13 11:00:00,21.95,22.06,21.82,22.05,99713.0,17.6541,17.7426,17.5496,17.7346,99713.0
2015-07-13 11:30:00,22.05,22.09,21.99,22.07,118905.0,17.7346,17.7667,17.6863,17.7507,118905.0
2015-07-13 12:00:00,22.05,22.06,21.94,21.98,99993.0,17.7346,17.7426,17.6461,17.6783,99993.0
2015-07-13 12:30:00,21.99,22.06,21.96,22.05,36293.0,17.6863,17.7426,17.6622,17.7346,36293.0
2015-07-13 13:00:00,22.05,22.16,22.04,22.13,66313.0,17.7346,17.823,17.7265,17.7989,66313.0
2015-07-13 13:30:00,22.13,22.14,22.05,22.11,110430.0,17.7989,17.807,17.7346,17.7828,110430.0
2015-07-13 14:00:00,22.1,22.17,22.07,22.15,75242.0,17.7748,17.8311,17.7507,17.815,75242.0
2015-07-13 14:30:00,22.15,22.27,22.15,22.24,185474.0,17.815,17.9115,17.815,17.8874,185474.0
2015-07-13 15:00:00,22.24,22.33,22.2,22.2,174584.0,17.8874,17.9598,17.8552,17.8552,174584.0
2015-07-13 15:30:00,22.2,22.26,22.16,22.25,475446.0,17.8552,17.9035,17.823,17.8954,475446.0
2015-07-14 09:30:00,22.18,22.3,22.02,22.25,85947.0,17.8391,17.9356,17.7104,17.8954,85947.0
2015-07-14 10:00:00,22.24,22.39,22.15,22.38,152082.0,17.8874,18.008,17.815,18.0,152082.0
2015-07-14 10:30:00,22.38,22.6,22.32,22.54,280616.0,18.0,18.1769,17.9517,18.1287,280616.0
2015-07-14 11:00:00,22.55,22.71,22.53,22.59,164183.0,18.1367,18.2654,18.1206,18.1689,164183.0
2015-07-14 11:30:00,22.59,22.64,22.44,22.5,70615.0,18.1689,18.2091,18.0482,18.0965,70615.0
2015-07-14 12:00:00,22.52,22.52,22.38,22.39,89428.0,18.1126,18.1126,18.0,18.008,89428.0
2015-07-14 12:30:00,22.4,22.45,22.37,22.4,82341.0,18.0161,18.0563,17.9919,18.0161,82341.0
2015-07-14 13:00:00,22.39,22.42,22.34,22.37,72102.0,18.008,18.0322,17.9678,17.9919,72102.0
2015-07-14 13:30:00,22.37,22.37,22.26,22.33,113819.0,17.9919,17.9919,17.9035,17.9598,113819.0
2015-07-14 14:00:00,22.32,22.58,22.32,22.57,168060.0,17.9517,18.1609,17.9517,18.1528,168060.0
2015-07-14 14:30:00,22.56,22.56,22.4,22.46,101082.0,18.1448,18.1448,18.0161,18.0643,101082.0
2015-07-14 15:00:00,22.46,22.63,22.44,22.63,186746.0,18.0643,18.2011,18.0482,18.2011,186746.0
2015-07-14 15:30:00,22.63,22.69,22.6,22.62,528708.0,18.2011,18.2493,18.1769,18.193,528708.0
2015-07-15 09:30:00,22.65,22.65,22.12,22.23,190823.0,18.2172,18.2172,17.7909,17.8793,190823.0
2015-07-15 10:00:00,22.23,22.77,22.19,22.39,305329.0,17.8793,18.3137,17.8472,18.008,305329.0
2015-07-15 10:30:00,22.38,22.46,22.34,22.39,108925.0,18.0,18.0643,17.9678,18.008,108925.0
2015-07-15 11:00:00,22.39,22.4,22.25,22.33,73026.0,18.008,18.0161,17.8954,17.9598,73026.0
2015-07-15 11:30:00,22.33,22.35,22.24,22.29,64106.0,17.9598,17.9759,17.8874,17.9276,64106.0
2015-07-15 12:00:00,22.28,22.28,22.17,22.2,59881.0,17.9196,17.9196,17.8311,17.8552,59881.0
2015-07-15 12:30:00,22.19,22.23,22.07,22.13,51826.0,17.8472,17.8793,17.7507,17.7989,51826.0
2015-07-15 13:00:00,22.13,22.19,22.11,22.17,55833.0,17.7989,17.8472,17.7828,17.8311,55833.0
2015-07-15 13:30:00,22.17,22.2,22.12,22.16,54265.0,17.8311,17.8552,17.7909,17.823,54265.0
2015-07-15 14:00:00,22.15,22.16,22.07,22.09,56213.0,17.815,17.823,17.7507,17.7667,56213.0
2015-07-15 14:30:00,22.08,22.09,21.93,22.0,104521.0,17.7587,17.7667,17.6381,17.6944,104521.0
2015-07-15 15:00:00,22.0,22.04,21.96,22.04,99600.0,17.6944,17.7265,17.6622,17.7265,99600.0
2015-07-15 15:30:00,22.04,22.1,22.02,22.04,281411.0,17.7265,17.7748,17.7104,17.7265,281411.0
2015-07-16 09:30:00,22.05,22.15,21.98,22.0,97161.0,17.7346,17.815,17.6783,17.6944,97161.0
2015-07-16 10:00:00,22.01,22.08,22.0,22.04,80080.0,17.7024,17.7587,17.6944,17.7265,80080.0
2015-07-16 10:30:00,22.04,22.12,22.02,22.12,138052.0,17.7265,17.7909,17.7104,17.7909,138052.0
2015-07-16 11:00:00,22.11,22.14,22.05,22.1,202035.0,17.7828,17.807,17.7346,17.7748,202035.0
2015-07-16 11:30:00,22.1,22.17,22.09,22.11,85956.0,17.7748,17.8311,17.7667,17.7828,85956.0
2015-07-16 12:00:00,22.11,22.13,22.02,22.03,81930.0,17.7828,17.7989,17.7104,17.7185,81930.0
2015-07-16 12:30:00,22.03,22.07,22.02,22.05,69495.0,17.7185,17.7507,17.7104,17.7346,69495.0
2015-07-16 13:00:00,22.05,22.25,22.03,22.23,151154.0,17.7346,17.8954,17.7185,17.8793,151154.0
2015-07-16 13:30:00,22.24,22.36,22.16,22.28,157688.0,17.8874,17.9839,17.823,17.9196,157688.0
2015-07-16 14:00:00,22.28,22.35,22.24,22.25,118974.0,17.9196,17.9759,17.8874,17.8954,118974.0
2015-07-16 14:30:00,22.25,22.35,22.23,22.35,95834.0,17.8954,17.9759,17.8793,17.9759,95834.0
2015-07-16 15:00:00,22.34,22.42,22.34,22.4,68744.0,17.9678,18.0322,17.9678,18.0161,68744.0
2015-07-16 15:30:00,22.41,22.41,22.35,22.38,243721.0,18.0241,18.0241,17.9759,18.0,243721.0
2015-07-17 09:30:00,22.31,22.35,22.06,22.07,97467.0,17.9437,17.9759,17.7426,17.7507,97467.0
2015-07-17 10:00:00,22.08,22.15,22.02,22.05,124378.0,17.7587,17.815,17.7104,17.7346,124378.0
2015-07-17 10:30:00,22.05,22.13,21.96,22.0,140956.0,17.7346,17.7989,17.6622,17.6944,140956.0
2015-07-17 11:00:00,22.01,22.06,21.98,22.06,55788.0,17.7024,17.7426,17.6783,17.7426,55788.0
2015-07-17 11:30:00,22.06,22.22,22.04,22.16,80675.0,17.7426,17.8713,17.7265,17.823,80675.0
2015-07-17 12:00:00,22.16,22.22,22.13,22.14,61440.0,17.823,17.8713,17.7989,17.807,61440.0
2015-07-17 12:30:00,22.15,22.16,22.0,22.01,53919.0,17.815,17.823,17.6944,17.7024,53919.0
2015-07-17 13:00:00,22.02,22.03,21.96,21.97,36636.0,17.7104,17.7185,17.6622,17.6702,36636.0
2015-07-17 13:30:00,21.97,22.03,21.94,21.94,54767.0,17.6702,17.7185,17.6461,17.6461,54767.0
2015-07-17 14:00:00,21.94,21.97,21.88,21.91,78425.0,17.6461,17.6702,17.5978,17.622,78425.0
2015-07-17 14:30:00,21.92,21.92,21.8,21.83,124231.0,17.63,17.63,17.5335,17.5576,124231.0
2015-07-17 15:00:00,21.84,21.84,21.78,21.82,116769.0,17.5657,17.5657,17.5174,17.5496,116769.0
2015-07-17 15:30:00,21.81,21.82,21.69,21.74,391074.0,17.5415,17.5496,17.445,17.4852,391074.0
2015-07-20 09:30:00,21.8,21.87,21.54,21.56,175190.0,17.5335,17.5898,17.3244,17.3405,175190.0
2015-07-20 10:00:00,21.58,21.61,21.41,21.48,101200.0,17.3566,17.3807,17.2198,17.2761,101200.0
2015-07-20 10:30:00,21.46,21.6,21.45,21.59,87286.0,17.26,17.3726,17.252,17.3646,87286.0
2015-07-20 11:00:00,21.57,21.64,21.45,21.47,80159.0,17.3485,17.4048,17.252,17.2681,80159.0
2015-07-20 11:30:00,21.49,21.53,21.37,21.53,109789.0,17.2842,17.3163,17.1877,17.3163,109789.0
2015-07-20 12:00:00,21.52,21.6,21.52,21.53,61706.0,17.3083,17.3726,17.3083,17.3163,61706.0
2015-07-20 12:30:00,21.53,21.61,21.53,21.61,59135.0,17.3163,17.3807,17.3163,17.3807,59135.0
2015-07-20 13:00:00,21.61,21.72,21.6,21.67,90126.0,17.3807,17.4692,17.3726,17.4289,90126.0
2015-07-20 13:30:00,21.67,21.76,21.59,21.62,68111.0,17.4289,17.5013,17.3646,17.3887,68111.0
2015-07-20 14:00:00,21.64,21.69,21.57,21.66,74966.0,17.4048,17.445,17.3485,17.4209,74966.0
2015-07-20 14:30:00,21.66,21.68,21.57,21.63,78405.0,17.4209,17.437,17.3485,17.3968,78405.0
2015-07-20 15:00:00,21.62,21.68,21.56,21.63,120001.0,17.3887,17.437,17.3405,17.3968,120001.0
2015-07-20 15:30:00,21.64,21.66,21.51,21.54,295668.0,17.4048,17.4209,17.3003,17.3244,295668.0
2015-07-21 09:30:00,21.42,21.76,21.32,21.63,123033.0,17.2279,17.5013,17.1474,17.3968,123033.0
2015-07-21 10:00:00,21.64,21.64,21.41,21.43,78759.0,17.4048,17.4048,17.2198,17.2359,78759.0
2015-07-21 10:30:00,21.42,21.43,21.18,21.28,146115.0,17.2279,17.2359,17.0348,17.1153,146115.0
2015-07-21 11:00:00,21.28,21.3,21.13,21.23,132887.0,17.1153,17.1314,16.9946,17.0751,132887.0
2015-07-21 11:30:00,21.23,21.24,21.05,21.05,173924.0,17.0751,17.0831,16.9303,16.9303,173924.0
2015-07-21 12:00:00,21.06,21.09,21.0,21.04,58216.0,16.9383,16.9625,16.8901,16.9222,58216.0
2015-07-21 12:30:00,21.04,21.07,20.95,20.97,94838.0,16.9222,16.9464,16.8499,16.8659,94838.0
2015-07-21 13:00:00,20.97,21.04,20.95,21.03,74353.0,16.8659,16.9222,16.8499,16.9142,74353.0
2015-07-21 13:30:00,21.03,21.03,20.88,20.89,92859.0,16.9142,16.9142,16.7936,16.8016,92859.0
2015-07-21 14:00:00,20.89,20.91,20.83,20.89,140608.0,16.8016,16.8177,16.7533,16.8016,140608.0
2015-07-21 14:30:00,20.9,20.9,20.77,20.79,143086.0,16.8096,16.8096,16.7051,16.7212,143086.0
2015-07-21 15:00:00,20.78,20.82,20.73,20.8,184929.0,16.7131,16.7453,16.6729,16.7292,184929.0
2015-07-21 15:30:00,20.8,21.0,20.79,20.97,370263.0,16.7292,16.8901,16.7212,16.8659,370263.0
2015-07-22 09:30:00,20.8,20.96,20.68,20.89,167521.0,16.7292,16.8579,16.6327,16.8016,167521.0
2015-07-22 10:00:00,20.88,21.05,20.87,20.99,193339.0,16.7936,16.9303,16.7855,16.882,193339.0
2015-07-22 10:30:00,20.99,21.03,20.88,21.02,184142.0,16.882,16.9142,16.7936,16.9062,184142.0
2015-07-22 11:00:00,21.01,21.02,20.86,20.92,84168.0,16.8981,16.9062,16.7775,16.8257,84168.0
2015-07-22 11:30:00,20.92,20.96,20.86,20.88,59517.0,16.8257,16.8579,16.7775,16.7936,59517.0
2015-07-22 12:00:00,20.89,20.89,20.79,20.82,51633.0,16.8016,16.8016,16.7212,16.7453,51633.0
2015-07-22 12:30:00,20.83,20.84,20.79,20.8,26950.0,16.7533,16.7614,16.7212,16.7292,26950.0
2015-07-22 13:00:00,20.79,20.79,20.67,20.76,63931.0,16.7212,16.7212,16.6247,16.697,63931.0
2015-07-22 13:30:00,20.75,20.8,20.7,20.72,50152.0,16.689,16.7292,16.6488,16.6649,50152.0
2015-07-22 14:00:00,20.71,20.87,20.7,20.79,163214.0,16.6568,16.7855,16.6488,16.7212,163214.0
2015-07-22 14:30:00,20.78,20.83,20.78,20.82,110603.0,16.7131,16.7533,16.7131,16.7453,110603.0
2015-07-22 15:00:00,20.81,20.92,20.81,20.92,128087.0,16.7373,16.8257,16.7373,16.8257,128087.0
2015-07-22 15:30:00,20.92,21.05,20.86,21.03,387573.0,16.8257,16.9303,16.7775,16.9142,387573.0
2015-07-23 09:30:00,21.25,21.55,21.12,21.2,187110.0,17.0911,17.3324,16.9866,17.0509,187110.0
2015-07-23 10:00:00,21.19,21.24,21.07,21.22,123644.0,17.0429,17.0831,16.9464,17.067,123644.0
2015-07-23 10:30:00,21.22,21.38,21.21,21.38,73895.0,17.067,17.1957,17.059,17.1957,73895.0
2015-07-23 11:00:00,21.38,21.39,21.22,21.34,83318.0,17.1957,17.2037,17.067,17.1635,83318.0
2015-07-23 11:30:00,21.33,21.33,21.15,21.21,58973.0,17.1555,17.1555,17.0107,17.059,58973.0
2015-07-23 12:00:00,21.2,21.2,20.99,21.09,79663.0,17.0509,17.0509,16.882,16.9625,79663.0
2015-07-23 12:30:00,21.08,21.13,21.04,21.1,42334.0,16.9544,16.9946,16.9222,16.9705,42334.0
2015-07-23 13:00:00,21.11,21.11,20.97,21.01,39358.0,16.9785,16.9785,16.8659,16.8981,39358.0
2015-07-23 13:30:00,21.01,21.11,21.0,21.05,53051.0,16.8981,16.9785,16.8901,16.9303,53051.0
2015-07-23 14:00:00,21.04,21.05,20.92,20.98,71553.0,16.9222,16.9303,16.8257,16.874,71553.0
2015-07-23 14:30:00,20.98,21.08,20.97,21.04,73621.0,16.874,16.9544,16.8659,16.9222,73621.0
2015-07-23 15:00:00,21.03,21.03,20.9,20.95,91957.0,16.9142,16.9142,16.8096,16.8499,91957.0
2015-07-23 15:30:00,20.96,20.98,20.9,20.94,267974.0,16.8579,16.874,16.8096,16.8418,267974.0
2015-07-24 09:30:00,20.95,21.05,20.72,20.83,78758.0,16.8499,16.9303,16.6649,16.7533,78758.0
2015-07-24 10:00:00,20.79,20.81,20.49,20.51,96648.0,16.7212,16.7373,16.4799,16.496,96648.0
2015-07-24 10:30:00,20.5,20.55,20.44,20.54,92343.0,16.4879,16.5281,16.4397,16.5201,92343.0
2015-07-24 11:00:00,20.55,20.65,20.52,20.63,51839.0,16.5281,16.6086,16.504,16.5925,51839.0
2015-07-24 11:30:00,20.64,20.65,20.43,20.44,87868.0,16.6005,16.6086,16.4316,16.4397,87868.0
2015-07-24 12:00:00,20.44,20.45,20.25,20.28,89881.0,16.4397,16.4477,16.2869,16.311,89881.0
2015-07-24 12:30:00,20.29,20.31,20.13,20.14,93545.0,16.319,16.3351,16.1903,16.1984,93545.0
2015-07-24 13:00:00,20.14,20.19,20.05,20.14,124727.0,16.1984,16.2386,16.126,16.1984,124727.0
2015-07-24 13:30:00,20.14,20.16,20.0,20.14,127523.0,16.1984,16.2145,16.0858,16.1984,127523.0
2015-07-24 14:00:00,20.14,20.15,20.0,20.01,135605.0,16.1984,16.2064,16.0858,16.0938,135605.0
2015-07-24 14:30:00,20.02,20.34,20.01,20.3,268245.0,16.1019,16.3592,16.0938,16.3271,268245.0
2015-07-24 15:00:00,20.3,20.36,20.27,20.27,111729.0,16.3271,16.3753,16.3029,16.3029,111729.0
2015-07-24 15:30:00,20.27,20.37,20.27,20.3,384547.0,16.3029,16.3834,16.3029,16.3271,384547.0
2015-07-27 09:30:00,20.09,20.1,19.87,20.06,251959.0,16.1582,16.1662,15.9812,16.134,251959.0
2015-07-27 10:00:00,20.07,20.15,20.02,20.11,79205.0,16.1421,16.2064,16.1019,16.1743,79205.0
2015-07-27 10:30:00,20.1,20.32,20.08,20.2,148982.0,16.1662,16.3432,16.1501,16.2466,148982.0
2015-07-27 11:00:00,20.18,20.22,19.99,20.14,77624.0,16.2306,16.2627,16.0777,16.1984,77624.0
2015-07-27 11:30:00,20.15,20.37,20.11,20.37,61141.0,16.2064,16.3834,16.1743,16.3834,61141.0
2015-07-27 12:00:00,20.35,20.37,20.2,20.23,104920.0,16.3673,16.3834,16.2466,16.2708,104920.0
2015-07-27 12:30:00,20.24,20.25,20.07,20.09,95323.0,16.2788,16.2869,16.1421,16.1582,95323.0
2015-07-27 13:00:00,20.09,20.16,19.99,20.01,98269.0,16.1582,16.2145,16.0777,16.0938,98269.0
2015-07-27 13:30:00,20.01,20.06,19.98,20.01,102908.0,16.0938,16.134,16.0697,16.0938,102908.0
2015-07-27 14:00:00,20.01,20.08,19.96,20.04,147610.0,16.0938,16.1501,16.0536,16.118,147610.0
2015-07-27 14:30:00,20.04,20.12,20.0,20.05,120590.0,16.118,16.1823,16.0858,16.126,120590.0
2015-07-27 15:00:00,20.04,20.05,19.94,19.95,106085.0,16.118,16.126,16.0375,16.0456,106085.0
2015-07-27 15:30:00,19.95,19.98,19.91,19.96,336952.0,16.0456,16.0697,16.0134,16.0536,336952.0
2015-07-28 09:30:00,19.99,19.99,19.55,19.64,249940.0,16.0777,16.0777,15.7239,15.7962,249940.0
2015-07-28 10:00:00,19.62,19.64,19.36,19.47,210706.0,15.7802,15.7962,15.571,15.6595,210706.0
2015-07-28 10:30:00,19.48,19.7,19.47,19.68,112586.0,15.6676,15.8445,15.6595,15.8284,112586.0
2015-07-28 11:00:00,19.68,19.83,19.61,19.83,127802.0,15.8284,15.9491,15.7721,15.9491,127802.0
2015-07-28 11:30:00,19.84,19.91,19.78,19.82,128789.0,15.9571,16.0134,15.9088,15.941,128789.0
2015-07-28 12:00:00,19.82,19.99,19.81,19.97,99061.0,15.941,16.0777,15.933,16.0617,99061.0
2015-07-28 12:30:00,19.96,19.99,19.86,19.98,67359.0,16.0536,16.0777,15.9732,16.0697,67359.0
2015-07-28 13:00:00,19.98,20.0,19.86,19.87,112409.0,16.0697,16.0858,15.9732,15.9812,112409.0
2015-07-28 13:30:00,19.86,19.87,19.79,19.82,123596.0,15.9732,15.9812,15.9169,15.941,123596.0
2015-07-28 14:00:00,19.82,19.84,19.72,19.78,142811.0,15.941,15.9571,15.8606,15.9088,142811.0
2015-07-28 14:30:00,19.76,19.77,19.64,19.66,107225.0,15.8928,15.9008,15.7962,15.8123,107225.0
2015-07-28 15:00:00,19.66,19.68,19.57,19.58,149349.0,15.8123,15.8284,15.7399,15.748,149349.0
2015-07-28 15:30:00,19.58,19.72,19.58,19.72,413515.0,15.748,15.8606,15.748,15.8606,413515.0
2015-07-29 09:30:00,19.75,20.18,19.65,20.0,269991.0,15.8847,16.2306,15.8043,16.0858,269991.0
2015-07-29 10:00:00,20.0,20.03,19.88,19.91,96135.0,16.0858,16.1099,15.9893,16.0134,96135.0
2015-07-29 10:30:00,19.92,20.01,19.91,19.99,107573.0,16.0214,16.0938,16.0134,16.0777,107573.0
2015-07-29 11:00:00,19.99,20.03,19.89,19.92,123638.0,16.0777,16.1099,15.9973,16.0214,123638.0
2015-07-29 11:30:00,19.92,19.96,19.83,19.93,105722.0,16.0214,16.0536,15.9491,16.0295,105722.0
2015-07-29 12:00:00,19.93,19.96,19.88,19.92,51935.0,16.0295,16.0536,15.9893,16.0214,51935.0
2015-07-29 12:30:00,19.93,19.93,19.83,19.92,104029.0,16.0295,16.0295,15.9491,16.0214,104029.0
2015-07-29 13:00:00,19.92,19.97,19.9,19.9,65931.0,16.0214,16.0617,16.0054,16.0054,65931.0
2015-07-29 13:30:00,19.89,19.97,19.89,19.96,65201.0,15.9973,16.0617,15.9973,16.0536,65201.0
2015-07-29 14:00:00,19.94,20.06,19.83,19.92,161288.0,16.0375,16.134,15.9491,16.0214,161288.0
2015-07-29 14:30:00,19.92,19.94,19.88,19.88,85171.0,16.0214,16.0375,15.9893,15.9893,85171.0
2015-07-29 15:00:00,19.88,19.91,19.81,19.89,146095.0,15.9893,16.0134,15.933,15.9973,146095.0
2015-07-29 15:30:00,19.9,19.96,19.88,19.92,280495.0,16.0054,16.0536,15.9893,16.0214,280495.0
2015-07-30 09:30:00,19.91,20.0,19.76,19.88,131214.0,16.0134,16.0858,15.8928,15.9893,131214.0
2015-07-30 10:00:00,19.87,19.95,19.79,19.93,106616.0,15.9812,16.0456,15.9169,16.0295,106616.0
2015-07-30 10:30:00,19.93,20.08,19.91,20.02,234174.0,16.0295,16.1501,16.0134,16.1019,234174.0
2015-07-30 11:00:00,20.01,20.09,19.99,20.02,112239.0,16.0938,16.1582,16.0777,16.1019,112239.0
2015-07-30 11:30:00,20.01,20.05,19.93,19.96,90857.0,16.0938,16.126,16.0295,16.0536,90857.0
2015-07-30 12:00:00,19.95,19.95,19.86,19.88,65365.0,16.0456,16.0456,15.9732,15.9893,65365.0
2015-07-30 12:30:00,19.89,19.9,19.84,19.88,67756.0,15.9973,16.0054,15.9571,15.9893,67756.0
2015-07-30 13:00:00,19.88,19.91,19.86,19.88,75105.0,15.9893,16.0134,15.9732,15.9893,75105.0
2015-07-30 13:30:00,19.88,19.89,19.82,19.85,77233.0,15.9893,15.9973,15.941,15.9651,77233.0
2015-07-30 14:00:00,19.84,19.87,19.75,19.81,59948.0,15.9571,15.9812,15.8847,15.933,59948.0
2015-07-30 14:30:00,19.82,19.91,19.82,19.89,73760.0,15.941,16.0134,15.941,15.9973,73760.0
2015-07-30 15:00:00,19.88,19.95,19.86,19.93,90885.0,15.9893,16.0456,15.9732,16.0295,90885.0
2015-07-30 15:30:00,19.92,19.92,19.85,19.91,263189.0,16.0214,16.0214,15.9651,16.0134,263189.0
2015-07-31 09:30:00,19.92,20.03,19.79,19.86,85371.0,16.0214,16.1099,15.9169,15.9732,85371.0
2015-07-31 10:00:00,19.85,19.94,19.83,19.9,74096.0,15.9651,16.0375,15.9491,16.0054,74096.0
2015-07-31 10:30:00,19.89,20.08,19.87,19.99,82075.0,15.9973,16.1501,15.9812,16.0777,82075.0
2015-07-31 11:00:00,19.99,20.04,19.97,20.04,53656.0,16.0777,16.118,16.0617,16.118,53656.0
2015-07-31 11:30:00,20.03,20.11,20.01,20.07,49114.0,16.1099,16.1743,16.0938,16.1421,49114.0
2015-07-31 12:00:00,20.08,20.17,20.08,20.13,45779.0,16.1501,16.2225,16.1501,16.1903,45779.0
2015-07-31 12:30:00,20.14,20.14,19.98,19.99,35522.0,16.1984,16.1984,16.0697,16.0777,35522.0
2015-07-31 13:00:00,19.99,20.07,19.98,20.03,60165.0,16.0777,16.1421,16.0697,16.1099,60165.0
2015-07-31 13:30:00,20.03,20.08,20.02,20.03,53404.0,16.1099,16.1501,16.1019,16.1099,53404.0
2015-07-31 14:00:00,20.04,20.1,20.01,20.01,72787.0,16.118,16.1662,16.0938,16.0938,72787.0
2015-07-31 14:30:00,20.01,20.08,19.98,20.03,59548.0,16.0938,16.1501,16.0697,16.1099,59548.0
2015-07-31 15:00:00,20.03,20.05,19.95,19.96,59841.0,16.1099,16.126,16.0456,16.0536,59841.0
2015-07-31 15:30:00,19.97,20.12,19.96,20.09,374619.0,16.0617,16.1823,16.0536,16.1582,374619.0
2015-08-03 09:30:00,20.1,20.28,19.94,20.04,89728.0,16.1662,16.311,16.0375,16.118,89728.0
2015-08-03 10:00:00,20.01,20.06,19.68,19.77,86376.0,16.0938,16.134,15.8284,15.9008,86376.0
2015-08-03 10:30:00,19.77,19.94,19.75,19.87,92659.0,15.9008,16.0375,15.8847,15.9812,92659.0
2015-08-03 11:00:00,19.87,19.87,19.74,19.78,93469.0,15.9812,15.9812,15.8767,15.9088,93469.0
2015-08-03 11:30:00,19.78,19.85,19.75,19.76,67039.0,15.9088,15.9651,15.8847,15.8928,67039.0
2015-08-03 12:00:00,19.77,19.79,19.7,19.76,97573.0,15.9008,15.9169,15.8445,15.8928,97573.0
2015-08-03 12:30:00,19.75,19.75,19.45,19.47,127637.0,15.8847,15.8847,15.6434,15.6595,127637.0
2015-08-03 13:00:00,19.47,19.64,19.43,19.64,105826.0,15.6595,15.7962,15.6273,15.7962,105826.0
2015-08-03 13:30:00,19.64,19.74,19.58,19.59,53230.0,15.7962,15.8767,15.748,15.756,53230.0
2015-08-03 14:00:00,19.6,19.61,19.5,19.5,72490.0,15.7641,15.7721,15.6836,15.6836,72490.0
2015-08-03 14:30:00,19.5,19.51,19.34,19.38,146352.0,15.6836,15.6917,15.555,15.5871,146352.0
2015-08-03 15:00:00,19.37,19.4,19.31,19.34,178507.0,15.5791,15.6032,15.5308,15.555,178507.0
2015-08-03 15:30:00,19.35,19.45,19.34,19.44,545853.0,15.563,15.6434,15.555,15.6354,545853.0
2015-08-04 09:30:00,19.5,19.59,19.22,19.34,161715.0,15.6836,15.756,15.4584,15.555,161715.0
2015-08-04 10:00:00,19.35,19.62,19.27,19.61,155945.0,15.563,15.7802,15.4987,15.7721,155945.0
2015-08-04 10:30:00,19.61,19.63,19.45,19.49,78890.0,15.7721,15.7882,15.6434,15.6756,78890.0
2015-08-04 11:00:00,19.49,19.57,19.46,19.46,49703.0,15.6756,15.7399,15.6515,15.6515,49703.0
2015-08-04 11:30:00,19.46,19.5,19.33,19.36,79855.0,15.6515,15.6836,15.5469,15.571,79855.0
2015-08-04 12:00:00,19.37,19.46,19.36,19.42,136009.0,15.5791,15.6515,15.571,15.6193,136009.0
2015-08-04 12:30:00,19.42,19.45,19.28,19.32,111775.0,15.6193,15.6434,15.5067,15.5389,111775.0
2015-08-04 13:00:00,19.31,19.35,19.27,19.32,110445.0,15.5308,15.563,15.4987,15.5389,110445.0
2015-08-04 13:30:00,19.32,19.35,19.19,19.2,59780.0,15.5389,15.563,15.4343,15.4424,59780.0
2015-08-04 14:00:00,19.19,19.2,19.14,19.17,64097.0,15.4343,15.4424,15.3941,15.4182,64097.0
2015-08-04 14:30:00,19.18,19.2,19.1,19.1,99595.0,15.4263,15.4424,15.3619,15.3619,99595.0
2015-08-04 15:00:00,19.11,19.14,19.08,19.11,129391.0,15.37,15.3941,15.3458,15.37,129391.0
2015-08-04 15:30:00,19.11,19.16,19.05,19.13,492447.0,15.37,15.4102,15.3217,15.3861,492447.0
2015-08-05 09:30:00,19.36,19.75,19.1,19.74,200500.0,15.571,15.8847,15.3619,15.8767,200500.0
2015-08-05 10:00:00,19.75,20.01,19.6,19.95,239406.0,15.8847,16.0938,15.7641,16.0456,239406.0
2015-08-05 10:30:00,19.94,20.25,19.94,20.08,335300.0,16.0375,16.2869,16.0375,16.1501,335300.0
2015-08-05 11:00:00,20.08,20.17,20.0,20.1,160627.0,16.1501,16.2225,16.0858,16.1662,160627.0
2015-08-05 11:30:00,20.1,20.11,19.69,19.74,120529.0,16.1662,16.1743,15.8365,15.8767,120529.0
2015-08-05 12:00:00,19.72,19.88,19.56,19.62,75271.0,15.8606,15.9893,15.7319,15.7802,75271.0
2015-08-05 12:30:00,19.64,19.67,19.58,19.64,48884.0,15.7962,15.8204,15.748,15.7962,48884.0
2015-08-05 13:00:00,19.65,19.65,19.51,19.54,48636.0,15.8043,15.8043,15.6917,15.7158,48636.0
2015-08-05 13:30:00,19.54,19.54,19.44,19.46,90783.0,15.7158,15.7158,15.6354,15.6515,90783.0
2015-08-05 14:00:00,19.45,19.52,19.43,19.47,88075.0,15.6434,15.6997,15.6273,15.6595,88075.0
2015-08-05 14:30:00,19.48,19.49,19.36,19.36,88184.0,15.6676,15.6756,15.571,15.571,88184.0
2015-08-05 15:00:00,19.36,19.43,19.36,19.36,149573.0,15.571,15.6273,15.571,15.571,149573.0
2015-08-05 15:30:00,19.36,19.47,19.36,19.44,307252.0,15.571,15.6595,15.571,15.6354,307252.0
2015-08-06 09:30:00,19.44,19.79,19.35,19.47,348832.0,15.6354,15.9169,15.563,15.6595,348832.0
2015-08-06 10:00:00,19.46,19.53,19.34,19.37,149984.0,15.6515,15.7078,15.555,15.5791,149984.0
2015-08-06 10:30:00,19.38,19.51,19.37,19.39,108637.0,15.5871,15.6917,15.5791,15.5952,108637.0
2015-08-06 11:00:00,19.38,19.41,19.28,19.3,114589.0,15.5871,15.6113,15.5067,15.5228,114589.0
2015-08-06 11:30:00,19.31,19.39,19.25,19.29,91598.0,15.5308,15.5952,15.4826,15.5147,91598.0
2015-08-06 12:00:00,19.28,19.56,19.27,19.55,97845.0,15.5067,15.7319,15.4987,15.7239,97845.0
2015-08-06 12:30:00,19.55,19.59,19.47,19.52,177937.0,15.7239,15.756,15.6595,15.6997,177937.0
2015-08-06 13:00:00,19.52,19.64,19.4,19.62,157039.0,15.6997,15.7962,15.6032,15.7802,157039.0
2015-08-06 13:30:00,19.62,19.65,19.51,19.51,141351.0,15.7802,15.8043,15.6917,15.6917,141351.0
2015-08-06 14:00:00,19.51,19.51,19.4,19.49,162351.0,15.6917,15.6917,15.6032,15.6756,162351.0
2015-08-06 14:30:00,19.49,19.52,19.44,19.45,161254.0,15.6756,15.6997,15.6354,15.6434,161254.0
2015-08-06 15:00:00,19.46,19.72,19.45,19.66,430724.0,15.6515,15.8606,15.6434,15.8123,430724.0
2015-08-06 15:30:00,19.66,19.77,19.65,19.74,541476.0,15.8123,15.9008,15.8043,15.8767,541476.0
2015-08-07 09:30:00,19.78,20.22,19.61,19.94,181773.0,15.9088,16.2627,15.7721,16.0375,181773.0
2015-08-07 10:00:00,19.94,20.08,19.82,19.86,154621.0,16.0375,16.1501,15.941,15.9732,154621.0
2015-08-07 10:30:00,19.86,20.04,19.81,20.0,163398.0,15.9732,16.118,15.933,16.0858,163398.0
2015-08-07 11:00:00,19.99,20.01,19.88,19.89,115471.0,16.0777,16.0938,15.9893,15.9973,115471.0
2015-08-07 11:30:00,19.88,19.89,19.79,19.81,105704.0,15.9893,15.9973,15.9169,15.933,105704.0
2015-08-07 12:00:00,19.81,19.81,19.63,19.64,83455.0,15.933,15.933,15.7882,15.7962,83455.0
2015-08-07 12:30:00,19.64,19.78,19.61,19.76,68859.0,15.7962,15.9088,15.7721,15.8928,68859.0
2015-08-07 13:00:00,19.76,19.8,19.72,19.79,39541.0,15.8928,15.9249,15.8606,15.9169,39541.0
2015-08-07 13:30:00,19.79,19.88,19.76,19.85,71940.0,15.9169,15.9893,15.8928,15.9651,71940.0
2015-08-07 14:00:00,19.84,19.86,19.74,19.79,107217.0,15.9571,15.9732,15.8767,15.9169,107217.0
2015-08-07 14:30:00,19.79,19.83,19.68,19.68,66324.0,15.9169,15.9491,15.8284,15.8284,66324.0
2015-08-07 15:00:00,19.68,19.72,19.65,19.7,102376.0,15.8284,15.8606,15.8043,15.8445,102376.0
2015-08-07 15:30:00,19.7,19.72,19.58,19.62,362601.0,15.8445,15.8606,15.748,15.7802,362601.0
2015-08-10 09:30:00,19.72,19.98,19.63,19.87,74389.0,15.8606,16.0697,15.7882,15.9812,74389.0
2015-08-10 10:00:00,19.88,20.06,19.84,19.97,145679.0,15.9893,16.134,15.9571,16.0617,145679.0
2015-08-10 10:30:00,19.96,19.97,19.77,19.78,74076.0,16.0536,16.0617,15.9008,15.9088,74076.0
2015-08-10 11:00:00,19.79,19.93,19.78,19.8,96914.0,15.9169,16.0295,15.9088,15.9249,96914.0
2015-08-10 11:30:00,19.82,19.93,19.76,19.89,43696.0,15.941,16.0295,15.8928,15.9973,43696.0
2015-08-10 12:00:00,19.9,19.95,19.83,19.84,88566.0,16.0054,16.0456,15.9491,15.9571,88566.0
2015-08-10 12:30:00,19.85,19.93,19.83,19.93,103061.0,15.9651,16.0295,15.9491,16.0295,103061.0
2015-08-10 13:00:00,19.93,20.0,19.91,19.96,68838.0,16.0295,16.0858,16.0134,16.0536,68838.0
2015-08-10 13:30:00,19.97,20.09,19.97,20.05,98099.0,16.0617,16.1582,16.0617,16.126,98099.0
2015-08-10 14:00:00,20.05,20.2,20.01,20.11,77750.0,16.126,16.2466,16.0938,16.1743,77750.0
2015-08-10 14:30:00,20.1,20.15,20.09,20.14,61226.0,16.1662,16.2064,16.1582,16.1984,61226.0
2015-08-10 15:00:00,20.13,20.21,20.12,20.21,109538.0,16.1903,16.2547,16.1823,16.2547,109538.0
2015-08-10 15:30:00,20.21,20.33,20.13,20.31,405274.0,16.2547,16.3512,16.1903,16.3351,405274.0
2015-08-11 09:30:00,20.27,20.48,20.01,20.15,152761.0,16.3029,16.4718,16.0938,16.2064,152761.0
2015-08-11 10:00:00,20.17,20.41,20.1,20.24,177387.0,16.2225,16.4155,16.1662,16.2788,177387.0
2015-08-11 10:30:00,20.23,20.3,20.09,20.09,145812.0,16.2708,16.3271,16.1582,16.1582,145812.0
2015-08-11 11:00:00,20.09,20.19,19.98,20.0,145478.0,16.1582,16.2386,16.0697,16.0858,145478.0
2015-08-11 11:30:00,19.98,20.14,19.95,20.02,81710.0,16.0697,16.1984,16.0456,16.1019,81710.0
2015-08-11 12:00:00,20.02,20.12,20.02,20.1,46876.0,16.1019,16.1823,16.1019,16.1662,46876.0
2015-08-11 12:30:00,20.1,20.15,20.03,20.04,41214.0,16.1662,16.2064,16.1099,16.118,41214.0
2015-08-11 13:00:00,20.04,20.08,20.0,20.04,49069.0,16.118,16.1501,16.0858,16.118,49069.0
2015-08-11 13:30:00,20.04,20.12,20.0,20.02,73022.0,16.118,16.1823,16.0858,16.1019,73022.0
2015-08-11 14:00:00,20.01,20.1,19.99,20.1,55940.0,16.0938,16.1662,16.0777,16.1662,55940.0
2015-08-11 14:30:00,20.08,20.19,20.05,20.18,68837.0,16.1501,16.2386,16.126,16.2306,68837.0
2015-08-11 15:00:00,20.18,20.24,20.14,20.2,66032.0,16.2306,16.2788,16.1984,16.2466,66032.0
2015-08-11 15:30:00,20.21,20.32,20.17,20.31,273162.0,16.2547,16.3432,16.2225,16.3351,273162.0
2015-08-12 09:30:00,20.17,20.18,19.62,19.62,122123.0,16.2225,16.2306,15.7802,15.7802,122123.0
2015-08-12 10:00:00,19.62,19.62,19.27,19.3,148093.0,15.7802,15.7802,15.4987,15.5228,148093.0
2015-08-12 10:30:00,19.28,19.44,19.25,19.32,176639.0,15.5067,15.6354,15.4826,15.5389,176639.0
2015-08-12 11:00:00,19.32,19.5,19.3,19.45,161179.0,15.5389,15.6836,15.5228,15.6434,161179.0
2015-08-12 11:30:00,19.46,19.47,19.39,19.46,113941.0,15.6515,15.6595,15.5952,15.6515,113941.0
2015-08-12 12:00:00,19.46,19.61,19.37,19.61,139422.0,15.6515,15.7721,15.5791,15.7721,139422.0
2015-08-12 12:30:00,19.6,19.64,19.51,19.53,64343.0,15.7641,15.7962,15.6917,15.7078,64343.0
2015-08-12 13:00:00,19.53,19.77,19.53,19.73,110526.0,15.7078,15.9008,15.7078,15.8686,110526.0
2015-08-12 13:30:00,19.74,20.02,19.74,19.99,171557.0,15.8767,16.1019,15.8767,16.0777,171557.0
2015-08-12 14:00:00,19.98,20.02,19.78,19.83,97090.0,16.0697,16.1019,15.9088,15.9491,97090.0
2015-08-12 14:30:00,19.83,20.0,19.83,19.94,76044.0,15.9491,16.0858,15.9491,16.0375,76044.0
2015-08-12 15:00:00,19.93,19.94,19.8,19.86,130445.0,16.0295,16.0375,15.9249,15.9732,130445.0
2015-08-12 15:30:00,19.86,19.86,19.74,19.78,330883.0,15.9732,15.9732,15.8767,15.9088,330883.0
2015-08-13 09:30:00,19.67,19.86,19.41,19.44,100544.0,15.8204,15.9732,15.6113,15.6354,100544.0
2015-08-13 10:00:00,19.43,19.53,19.38,19.46,177967.0,15.6273,15.7078,15.5871,15.6515,177967.0
2015-08-13 10:30:00,19.45,19.57,19.4,19.42,92899.0,15.6434,15.7399,15.6032,15.6193,92899.0
2015-08-13 11:00:00,19.42,19.46,19.24,19.28,105288.0,15.6193,15.6515,15.4745,15.5067,105288.0
2015-08-13 11:30:00,19.29,19.3,18.9,18.96,210416.0,15.5147,15.5228,15.2011,15.2493,210416.0
2015-08-13 12:00:00,18.95,19.05,18.85,19.01,248599.0,15.2413,15.3217,15.1609,15.2895,248599.0
2015-08-13 12:30:00,19.01,19.07,18.99,19.01,106821.0,15.2895,15.3378,15.2735,15.2895,106821.0
2015-08-13 13:00:00,19.0,19.14,19.0,19.1,130072.0,15.2815,15.3941,15.2815,15.3619,130072.0
2015-08-13 13:30:00,19.1,19.12,19.03,19.04,108192.0,15.3619,15.378,15.3056,15.3137,108192.0
2015-08-13 14:00:00,19.05,19.09,19.0,19.06,193008.0,15.3217,15.3539,15.2815,15.3298,193008.0
2015-08-13 14:30:00,19.07,19.09,19.01,19.05,120813.0,15.3378,15.3539,15.2895,15.3217,120813.0
2015-08-13 15:00:00,19.06,19.08,19.0,19.04,221873.0,15.3298,15.3458,15.2815,15.3137,221873.0
2015-08-13 15:30:00,19.04,19.04,18.89,18.92,537464.0,15.3137,15.3137,15.193,15.2172,537464.0
2015-08-14 09:30:00,18.87,19.14,18.75,19.14,287746.0,15.1769,15.3941,15.0804,15.3941,287746.0
2015-08-14 10:00:00,19.13,19.21,19.02,19.12,141339.0,15.3861,15.4504,15.2976,15.378,141339.0
2015-08-14 10:30:00,19.12,19.19,19.05,19.06,107128.0,15.378,15.4343,15.3217,15.3298,107128.0
2015-08-14 11:00:00,19.05,19.1,18.94,18.96,95542.0,15.3217,15.3619,15.2332,15.2493,95542.0
2015-08-14 11:30:00,18.96,19.0,18.87,18.95,112357.0,15.2493,15.2815,15.1769,15.2413,112357.0
2015-08-14 12:00:00,18.95,19.05,18.95,18.95,63499.0,15.2413,15.3217,15.2413,15.2413,63499.0
2015-08-14 12:30:00,18.95,18.97,18.8,18.89,95312.0,15.2413,15.2574,15.1206,15.193,95312.0
2015-08-14 13:00:00,18.89,18.97,18.84,18.89,89296.0,15.193,15.2574,15.1528,15.193,89296.0
2015-08-14 13:30:00,18.88,18.95,18.87,18.91,82340.0,15.185,15.2413,15.1769,15.2091,82340.0
2015-08-14 14:00:00,18.91,19.06,18.91,18.99,146692.0,15.2091,15.3298,15.2091,15.2735,146692.0
2015-08-14 14:30:00,18.98,19.03,18.97,19.0,55331.0,15.2654,15.3056,15.2574,15.2815,55331.0
2015-08-14 15:00:00,19.0,19.07,18.99,19.02,81055.0,15.2815,15.3378,15.2735,15.2976,81055.0
2015-08-14 15:30:00,19.02,19.05,19.0,19.03,322422.0,15.2976,15.3217,15.2815,15.3056,322422.0
2015-08-17 09:30:00,19.02,19.19,18.73,18.75,115548.0,15.2976,15.4343,15.0643,15.0804,115548.0
2015-08-17 10:00:00,18.76,19.07,18.72,19.02,71157.0,15.0885,15.3378,15.0563,15.2976,71157.0
2015-08-17 10:30:00,19.04,19.1,18.91,19.06,76652.0,15.3137,15.3619,15.2091,15.3298,76652.0
2015-08-17 11:00:00,19.06,19.15,18.99,19.08,102578.0,15.3298,15.4021,15.2735,15.3458,102578.0
2015-08-17 11:30:00,19.09,19.12,19.0,19.04,86906.0,15.3539,15.378,15.2815,15.3137,86906.0
2015-08-17 12:00:00,19.04,19.12,18.95,19.11,62889.0,15.3137,15.378,15.2413,15.37,62889.0
2015-08-17 12:30:00,19.11,19.13,19.04,19.1,54804.0,15.37,15.3861,15.3137,15.3619,54804.0
2015-08-17 13:00:00,19.1,19.2,19.05,19.2,70556.0,15.3619,15.4424,15.3217,15.4424,70556.0
2015-08-17 13:30:00,19.2,19.36,19.19,19.31,188091.0,15.4424,15.571,15.4343,15.5308,188091.0
2015-08-17 14:00:00,19.32,19.36,19.2,19.21,86940.0,15.5389,15.571,15.4424,15.4504,86940.0
2015-08-17 14:30:00,19.2,19.2,19.09,19.12,94962.0,15.4424,15.4424,15.3539,15.378,94962.0
2015-08-17 15:00:00,19.12,19.22,19.11,19.2,158598.0,15.378,15.4584,15.37,15.4424,158598.0
2015-08-17 15:30:00,19.19,19.21,19.12,19.17,255172.0,15.4343,15.4504,15.378,15.4182,255172.0
2015-08-18 09:30:00,19.15,19.15,18.54,18.54,328948.0,15.4021,15.4021,14.9115,14.9115,328948.0
2015-08-18 10:00:00,18.54,18.69,18.36,18.38,557879.0,14.9115,15.0322,14.7667,14.7828,557879.0
2015-08-18 10:30:00,18.39,18.41,18.17,18.18,627630.0,14.7909,14.807,14.6139,14.622,627630.0
2015-08-18 11:00:00,18.18,18.26,18.12,18.15,336861.0,14.622,14.6863,14.5737,14.5978,336861.0
2015-08-18 11:30:00,18.15,18.17,17.96,18.09,422469.0,14.5978,14.6139,14.445,14.5496,422469.0
2015-08-18 12:00:00,18.08,18.17,18.04,18.16,349978.0,14.5415,14.6139,14.5094,14.6059,349978.0
2015-08-18 12:30:00,18.15,18.15,17.96,18.0,207330.0,14.5978,14.5978,14.445,14.4772,207330.0
2015-08-18 13:00:00,18.0,18.0,17.71,17.93,554848.0,14.4772,14.4772,14.244,14.4209,554848.0
2015-08-18 13:30:00,17.94,17.96,17.81,17.82,291059.0,14.4289,14.445,14.3244,14.3324,291059.0
2015-08-18 14:00:00,17.82,17.9,17.75,17.8,181554.0,14.3324,14.3968,14.2761,14.3163,181554.0
2015-08-18 14:30:00,17.79,17.87,17.71,17.87,415471.0,14.3083,14.3726,14.244,14.3726,415471.0
2015-08-18 15:00:00,17.87,17.96,17.83,17.94,553445.0,14.3726,14.445,14.3405,14.4289,553445.0
2015-08-18 15:30:00,17.94,18.03,17.89,17.97,939578.0,14.4289,14.5013,14.3887,14.4531,939578.0
2015-08-19 09:30:00,17.88,17.95,17.57,17.72,264708.0,14.3807,14.437,14.1314,14.252,264708.0
2015-08-19 10:00:00,17.7,17.72,17.61,17.63,204321.0,14.2359,14.252,14.1635,14.1796,204321.0
2015-08-19 10:30:00,17.62,17.63,17.35,17.41,371505.0,14.1716,14.1796,13.9544,14.0027,371505.0
2015-08-19 11:00:00,17.4,17.44,17.31,17.37,231119.0,13.9946,14.0268,13.9222,13.9705,231119.0
2015-08-19 11:30:00,17.37,17.46,17.36,17.43,256980.0,13.9705,14.0429,13.9625,14.0188,256980.0
2015-08-19 12:00:00,17.44,17.59,17.41,17.52,202763.0,14.0268,14.1474,14.0027,14.0911,202763.0
2015-08-19 12:30:00,17.52,17.58,17.51,17.53,185730.0,14.0911,14.1394,14.0831,14.0992,185730.0
2015-08-19 13:00:00,17.53,17.66,17.51,17.58,214411.0,14.0992,14.2037,14.0831,14.1394,214411.0
2015-08-19 13:30:00,17.58,17.64,17.54,17.59,236013.0,14.1394,14.1877,14.1072,14.1474,236013.0
2015-08-19 14:00:00,17.59,17.82,17.58,17.59,327326.0,14.1474,14.3324,14.1394,14.1474,327326.0
2015-08-19 14:30:00,17.59,17.63,17.53,17.58,190291.0,14.1474,14.1796,14.0992,14.1394,190291.0
2015-08-19 15:00:00,17.58,17.7,17.54,17.66,216495.0,14.1394,14.2359,14.1072,14.2037,216495.0
2015-08-19 15:30:00,17.66,17.67,17.54,17.55,541741.0,14.2037,14.2118,14.1072,14.1153,541741.0
2015-08-20 09:30:00,17.41,17.5,17.18,17.31,174134.0,14.0027,14.0751,13.8177,13.9222,174134.0
2015-08-20 10:00:00,17.3,17.33,17.18,17.23,128436.0,13.9142,13.9383,13.8177,13.8579,128436.0
2015-08-20 10:30:00,17.23,17.45,17.18,17.35,196278.0,13.8579,14.0348,13.8177,13.9544,196278.0
2015-08-20 11:00:00,17.36,17.6,17.3,17.51,297199.0,13.9625,14.1555,13.9142,14.0831,297199.0
2015-08-20 11:30:00,17.51,17.56,17.42,17.52,137315.0,14.0831,14.1233,14.0107,14.0911,137315.0
2015-08-20 12:00:00,17.52,17.53,17.29,17.3,106423.0,14.0911,14.0992,13.9062,13.9142,106423.0
2015-08-20 12:30:00,17.3,17.47,17.3,17.36,175438.0,13.9142,14.0509,13.9142,13.9625,175438.0
2015-08-20 13:00:00,17.36,17.38,17.31,17.35,115474.0,13.9625,13.9785,13.9222,13.9544,115474.0
2015-08-20 13:30:00,17.35,17.41,17.3,17.41,91021.0,13.9544,14.0027,13.9142,14.0027,91021.0
2015-08-20 14:00:00,17.4,17.43,17.32,17.32,113191.0,13.9946,14.0188,13.9303,13.9303,113191.0
2015-08-20 14:30:00,17.32,17.32,17.18,17.21,236776.0,13.9303,13.9303,13.8177,13.8418,236776.0
2015-08-20 15:00:00,17.2,17.25,17.18,17.2,332524.0,13.8338,13.874,13.8177,13.8338,332524.0
2015-08-20 15:30:00,17.2,17.21,17.06,17.09,456141.0,13.8338,13.8418,13.7212,13.7453,456141.0
2015-08-21 09:30:00,16.82,16.85,16.55,16.82,216071.0,13.5281,13.5523,13.311,13.5281,216071.0
2015-08-21 10:00:00,16.82,16.94,16.57,16.61,146418.0,13.5281,13.6247,13.3271,13.3592,146418.0
2015-08-21 10:30:00,16.63,16.68,16.48,16.48,141203.0,13.3753,13.4155,13.2547,13.2547,141203.0
2015-08-21 11:00:00,16.49,16.54,16.36,16.5,183492.0,13.2627,13.3029,13.1582,13.2708,183492.0
2015-08-21 11:30:00,16.5,16.55,16.38,16.53,166189.0,13.2708,13.311,13.1743,13.2949,166189.0
2015-08-21 12:00:00,16.51,16.78,16.48,16.75,195306.0,13.2788,13.496,13.2547,13.4718,195306.0
2015-08-21 12:30:00,16.76,16.78,16.62,16.7,116071.0,13.4799,13.496,13.3673,13.4316,116071.0
2015-08-21 13:00:00,16.7,17.03,16.68,17.03,228286.0,13.4316,13.697,13.4155,13.697,228286.0
2015-08-21 13:30:00,17.03,17.15,16.85,17.15,285296.0,13.697,13.7936,13.5523,13.7936,285296.0
2015-08-21 14:00:00,17.14,17.18,17.0,17.14,261720.0,13.7855,13.8177,13.6729,13.7855,261720.0
2015-08-21 14:30:00,17.13,17.24,16.96,16.96,222954.0,13.7775,13.8659,13.6407,13.6407,222954.0
2015-08-21 15:00:00,16.96,17.01,16.67,16.68,549918.0,13.6407,13.681,13.4075,13.4155,549918.0
2015-08-21 15:30:00,16.69,16.71,16.43,16.45,1179044.0,13.4236,13.4397,13.2145,13.2306,1179044.0
2015-08-24 09:30:00,15.56,16.42,15.42,16.32,498609.0,12.5147,13.2064,12.4021,13.126,498609.0
2015-08-24 10:00:00,16.33,16.95,16.21,16.91,561715.0,13.134,13.6327,13.0375,13.6005,561715.0
2015-08-24 10:30:00,16.89,17.34,16.69,17.23,434647.0,13.5844,13.9464,13.4236,13.8579,434647.0
2015-08-24 11:00:00,17.25,17.3,17.01,17.2,373705.0,13.874,13.9142,13.681,13.8338,373705.0
2015-08-24 11:30:00,17.2,17.77,17.17,17.62,371620.0,13.8338,14.2922,13.8096,14.1716,371620.0
2015-08-24 12:00:00,17.61,17.74,17.33,17.52,293409.0,14.1635,14.2681,13.9383,14.0911,293409.0
2015-08-24 12:30:00,17.53,17.56,17.37,17.5,303439.0,14.0992,14.1233,13.9705,14.0751,303439.0
2015-08-24 13:00:00,17.49,17.63,17.37,17.45,314699.0,14.067,14.1796,13.9705,14.0348,314699.0
2015-08-24 13:30:00,17.45,17.51,17.38,17.38,280234.0,14.0348,14.0831,13.9785,13.9785,280234.0
2015-08-24 14:00:00,17.38,17.51,17.19,17.19,362481.0,13.9785,14.0831,13.8257,13.8257,362481.0
2015-08-24 14:30:00,17.2,17.37,17.13,17.19,467464.0,13.8338,13.9705,13.7775,13.8257,467464.0
2015-08-24 15:00:00,17.18,17.46,17.14,17.25,742912.0,13.8177,14.0429,13.7855,13.874,742912.0
2015-08-24 15:30:00,17.25,17.73,17.19,17.31,1288256.0,13.874,14.26,13.8257,13.9222,1288256.0
2015-08-25 09:30:00,17.65,18.06,17.15,17.25,459974.0,14.1957,14.5255,13.7936,13.874,459974.0
2015-08-25 10:00:00,17.26,17.28,16.56,16.93,730925.0,13.882,13.8981,13.319,13.6166,730925.0
2015-08-25 10:30:00,16.93,17.3,16.88,17.24,444303.0,13.6166,13.9142,13.5764,13.8659,444303.0
2015-08-25 11:00:00,17.25,17.31,17.19,17.22,188740.0,13.874,13.9222,13.8257,13.8499,188740.0
2015-08-25 11:30:00,17.21,17.51,17.16,17.36,299137.0,13.8418,14.0831,13.8016,13.9625,299137.0
2015-08-25 12:00:00,17.35,17.49,17.31,17.46,186858.0,13.9544,14.067,13.9222,14.0429,186858.0
2015-08-25 12:30:00,17.45,17.5,17.3,17.31,163482.0,14.0348,14.0751,13.9142,13.9222,163482.0
2015-08-25 13:00:00,17.31,17.32,17.14,17.15,281466.0,13.9222,13.9303,13.7855,13.7936,281466.0
2015-08-25 13:30:00,17.15,17.32,17.06,17.28,244485.0,13.7936,13.9303,13.7212,13.8981,244485.0
2015-08-25 14:00:00,17.28,17.39,17.22,17.32,234576.0,13.8981,13.9866,13.8499,13.9303,234576.0
2015-08-25 14:30:00,17.32,17.32,17.11,17.28,289304.0,13.9303,13.9303,13.7614,13.8981,289304.0
2015-08-25 15:00:00,17.28,17.34,17.14,17.14,399122.0,13.8981,13.9464,13.7855,13.7855,399122.0
2015-08-25 15:30:00,17.14,17.28,17.0,17.25,1236839.0,13.7855,13.8981,13.6729,13.874,1236839.0
2015-08-26 09:30:00,19.73,19.99,18.93,19.0,2218104.0,15.8686,16.0777,15.2252,15.2815,2218104.0
2015-08-26 10:00:00,19.0,19.6,18.88,19.38,1528739.0,15.2815,15.7641,15.185,15.5871,1528739.0
2015-08-26 10:30:00,19.38,19.84,19.22,19.32,1215716.0,15.5871,15.9571,15.4584,15.5389,1215716.0
2015-08-26 11:00:00,19.31,19.45,18.93,19.12,634356.0,15.5308,15.6434,15.2252,15.378,634356.0
2015-08-26 11:30:00,19.13,19.37,18.93,19.14,598832.0,15.3861,15.5791,15.2252,15.3941,598832.0
2015-08-26 12:00:00,19.14,19.19,18.64,18.83,650668.0,15.3941,15.4343,14.992,15.1448,650668.0
2015-08-26 12:30:00,18.83,18.95,18.66,18.84,529260.0,15.1448,15.2413,15.008,15.1528,529260.0
2015-08-26 13:00:00,18.82,19.11,18.7,18.85,594647.0,15.1367,15.37,15.0402,15.1609,594647.0
2015-08-26 13:30:00,18.86,18.95,18.65,18.66,468405.0,15.1689,15.2413,15.0,15.008,468405.0
2015-08-26 14:00:00,18.66,18.67,18.43,18.51,518740.0,15.008,15.0161,14.823,14.8874,518740.0
2015-08-26 14:30:00,18.5,18.86,18.48,18.65,745601.0,14.8794,15.1689,14.8633,15.0,745601.0
2015-08-26 15:00:00,18.65,18.76,18.56,18.67,802045.0,15.0,15.0885,14.9276,15.0161,802045.0
2015-08-26 15:30:00,18.66,19.0,18.64,18.91,1961153.0,15.008,15.2815,14.992,15.2091,1961153.0
2015-08-27 09:30:00,19.3,19.87,19.09,19.22,817610.0,15.5228,15.9812,15.3539,15.4584,817610.0
2015-08-27 10:00:00,19.21,19.26,18.84,18.94,731348.0,15.4504,15.4906,15.1528,15.2332,731348.0
2015-08-27 10:30:00,18.93,18.97,18.75,18.92,647545.0,15.2252,15.2574,15.0804,15.2172,647545.0
2015-08-27 11:00:00,18.92,19.05,18.62,18.63,778854.0,15.2172,15.3217,14.9759,14.9839,778854.0
2015-08-27 11:30:00,18.63,18.64,18.42,18.45,476359.0,14.9839,14.992,14.815,14.8391,476359.0
2015-08-27 12:00:00,18.44,18.62,18.44,18.45,434347.0,14.8311,14.9759,14.8311,14.8391,434347.0
2015-08-27 12:30:00,18.45,18.5,18.32,18.45,333432.0,14.8391,14.8794,14.7346,14.8391,333432.0
2015-08-27 13:00:00,18.44,18.48,18.26,18.4,332819.0,14.8311,14.8633,14.6863,14.7989,332819.0
2015-08-27 13:30:00,18.39,18.5,18.38,18.46,267701.0,14.7909,14.8794,14.7828,14.8472,267701.0
2015-08-27 14:00:00,18.45,18.55,18.34,18.38,329324.0,14.8391,14.9196,14.7507,14.7828,329324.0
2015-08-27 14:30:00,18.37,18.44,18.2,18.21,304944.0,14.7748,14.8311,14.6381,14.6461,304944.0
2015-08-27 15:00:00,18.22,18.46,18.15,18.46,557213.0,14.6541,14.8472,14.5978,14.8472,557213.0
2015-08-27 15:30:00,18.46,18.9,18.39,18.86,1527352.0,14.8472,15.2011,14.7909,15.1689,1527352.0
2015-08-28 09:30:00,18.81,19.5,18.81,19.42,739811.0,15.2864,15.8472,15.2864,15.7822,739811.0
2015-08-28 10:00:00,19.41,19.75,19.17,19.7,521022.0,15.774,16.0503,15.579,16.0097,521022.0
2015-08-28 10:30:00,19.7,19.96,19.56,19.82,342847.0,16.0097,16.221,15.8959,16.1072,342847.0
2015-08-28 11:00:00,19.83,19.84,19.62,19.76,333138.0,16.1154,16.1235,15.9447,16.0585,333138.0
2015-08-28 11:30:00,19.76,19.89,19.43,19.5,315738.0,16.0585,16.1641,15.7903,15.8472,315738.0
2015-08-28 12:00:00,19.5,19.58,19.36,19.44,239445.0,15.8472,15.9122,15.7334,15.7984,239445.0
2015-08-28 12:30:00,19.43,19.59,19.33,19.44,206006.0,15.7903,15.9203,15.709,15.7984,206006.0
2015-08-28 13:00:00,19.44,19.61,19.31,19.57,247113.0,15.7984,15.9366,15.6928,15.9041,247113.0
2015-08-28 13:30:00,19.57,19.65,19.32,19.34,267361.0,15.9041,15.9691,15.7009,15.7172,267361.0
2015-08-28 14:00:00,19.34,19.48,19.31,19.48,247660.0,15.7172,15.8309,15.6928,15.8309,247660.0
2015-08-28 14:30:00,19.47,19.48,19.26,19.35,265462.0,15.8228,15.8309,15.6521,15.7253,265462.0
2015-08-28 15:00:00,19.35,19.36,19.03,19.14,432905.0,15.7253,15.7334,15.4652,15.5546,432905.0
2015-08-28 15:30:00,19.14,19.22,19.03,19.16,939203.0,15.5546,15.6196,15.4652,15.5709,939203.0
2015-08-31 09:30:00,19.39,19.76,19.28,19.71,344556.0,15.7578,16.0585,15.6684,16.0178,344556.0
2015-08-31 10:00:00,19.69,19.94,19.57,19.92,288787.0,16.0016,16.2048,15.9041,16.1885,288787.0
2015-08-31 10:30:00,19.92,20.05,19.67,19.71,276684.0,16.1885,16.2942,15.9853,16.0178,276684.0
2015-08-31 11:00:00,19.71,19.86,19.63,19.79,232199.0,16.0178,16.1397,15.9528,16.0829,232199.0
2015-08-31 11:30:00,19.79,19.93,19.68,19.72,180051.0,16.0829,16.1966,15.9935,16.026,180051.0
2015-08-31 12:00:00,19.73,19.84,19.63,19.66,150685.0,16.0341,16.1235,15.9528,15.9772,150685.0
2015-08-31 12:30:00,19.65,19.8,19.63,19.73,133444.0,15.9691,16.091,15.9528,16.0341,133444.0
2015-08-31 13:00:00,19.72,19.84,19.7,19.71,145201.0,16.026,16.1235,16.0097,16.0178,145201.0
2015-08-31 13:30:00,19.71,19.82,19.66,19.76,170284.0,16.0178,16.1072,15.9772,16.0585,170284.0
2015-08-31 14:00:00,19.75,19.81,19.62,19.72,175667.0,16.0503,16.0991,15.9447,16.026,175667.0
2015-08-31 14:30:00,19.72,19.81,19.68,19.76,174149.0,16.026,16.0991,15.9935,16.0585,174149.0
2015-08-31 15:00:00,19.76,19.92,19.76,19.8,270695.0,16.0585,16.1885,16.0585,16.091,270695.0
2015-08-31 15:30:00,19.8,20.01,19.8,19.85,746318.0,16.091,16.2616,16.091,16.1316,746318.0
2015-09-01 09:30:00,19.42,20.19,19.31,19.96,370266.0,15.7822,16.4079,15.6928,16.221,370266.0
2015-09-01 10:00:00,19.94,20.29,19.86,20.23,370706.0,16.2048,16.4892,16.1397,16.4404,370706.0
2015-09-01 10:30:00,20.23,20.29,20.04,20.29,471822.0,16.4404,16.4892,16.286,16.4892,471822.0
2015-09-01 11:00:00,20.29,20.4,20.1,20.31,227330.0,16.4892,16.5786,16.3348,16.5054,227330.0
2015-09-01 11:30:00,20.31,20.44,20.2,20.22,200465.0,16.5054,16.6111,16.4161,16.4323,200465.0
2015-09-01 12:00:00,20.22,20.27,20.07,20.12,154702.0,16.4323,16.4729,16.3104,16.351,154702.0
2015-09-01 12:30:00,20.12,20.24,20.0,20.02,194339.0,16.351,16.4486,16.2535,16.2698,194339.0
2015-09-01 13:00:00,20.02,20.2,20.02,20.14,147043.0,16.2698,16.4161,16.2698,16.3673,147043.0
2015-09-01 13:30:00,20.14,20.19,20.07,20.11,131778.0,16.3673,16.4079,16.3104,16.3429,131778.0
2015-09-01 14:00:00,20.11,20.15,19.99,20.02,196283.0,16.3429,16.3754,16.2454,16.2698,196283.0
2015-09-01 14:30:00,20.01,20.14,19.99,20.04,252342.0,16.2616,16.3673,16.2454,16.286,252342.0
2015-09-01 15:00:00,20.04,20.16,19.99,20.0,231949.0,16.286,16.3835,16.2454,16.2535,231949.0
2015-09-01 15:30:00,20.0,20.1,19.99,20.04,589348.0,16.2535,16.3348,16.2454,16.286,589348.0
2015-09-02 09:30:00,20.23,20.66,20.06,20.32,300364.0,16.4404,16.7899,16.3023,16.5136,300364.0
2015-09-02 10:00:00,20.31,20.37,20.07,20.1,134959.0,16.5054,16.5542,16.3104,16.3348,134959.0
2015-09-02 10:30:00,20.08,20.15,20.0,20.13,139779.0,16.3185,16.3754,16.2535,16.3592,139779.0
2015-09-02 11:00:00,20.13,20.27,20.04,20.18,86572.0,16.3592,16.4729,16.286,16.3998,86572.0
2015-09-02 11:30:00,20.17,20.2,20.04,20.1,97872.0,16.3917,16.4161,16.286,16.3348,97872.0
2015-09-02 12:00:00,20.1,20.26,20.04,20.23,97308.0,16.3348,16.4648,16.286,16.4404,97308.0
2015-09-02 12:30:00,20.23,20.37,20.17,20.35,116086.0,16.4404,16.5542,16.3917,16.538,116086.0
2015-09-02 13:00:00,20.34,20.35,20.21,20.27,90877.0,16.5298,16.538,16.4242,16.4729,90877.0
2015-09-02 13:30:00,20.26,20.27,20.18,20.24,89353.0,16.4648,16.4729,16.3998,16.4486,89353.0
2015-09-02 14:00:00,20.23,20.33,20.21,20.31,77526.0,16.4404,16.5217,16.4242,16.5054,77526.0
2015-09-02 14:30:00,20.32,20.35,20.22,20.34,145008.0,16.5136,16.538,16.4323,16.5298,145008.0
2015-09-02 15:00:00,20.33,20.36,20.23,20.33,134606.0,16.5217,16.5461,16.4404,16.5217,134606.0
2015-09-02 15:30:00,20.33,20.42,20.22,20.42,359863.0,16.5217,16.5948,16.4323,16.5948,359863.0
2015-09-03 09:30:00,20.43,20.55,20.13,20.42,250076.0,16.603,16.7005,16.3592,16.5948,250076.0
2015-09-03 10:00:00,20.43,20.69,20.38,20.58,136095.0,16.603,16.8143,16.5623,16.7249,136095.0
2015-09-03 10:30:00,20.58,20.72,20.46,20.69,141197.0,16.7249,16.8386,16.6273,16.8143,141197.0
2015-09-03 11:00:00,20.7,20.71,20.54,20.62,137472.0,16.8224,16.8305,16.6924,16.7574,137472.0
2015-09-03 11:30:00,20.62,20.75,20.6,20.62,182596.0,16.7574,16.863,16.7411,16.7574,182596.0
2015-09-03 12:00:00,20.62,20.73,20.57,20.58,131868.0,16.7574,16.8468,16.7167,16.7249,131868.0
2015-09-03 12:30:00,20.58,20.58,20.42,20.42,96968.0,16.7249,16.7249,16.5948,16.5948,96968.0
2015-09-03 13:00:00,20.43,20.44,20.26,20.43,116117.0,16.603,16.6111,16.4648,16.603,116117.0
2015-09-03 13:30:00,20.43,20.5,20.36,20.37,102891.0,16.603,16.6599,16.5461,16.5542,102891.0
2015-09-03 14:00:00,20.37,20.48,20.36,20.46,111975.0,16.5542,16.6436,16.5461,16.6273,111975.0
2015-09-03 14:30:00,20.46,20.63,20.43,20.54,74461.0,16.6273,16.7655,16.603,16.6924,74461.0
2015-09-03 15:00:00,20.54,20.55,20.41,20.42,134321.0,16.6924,16.7005,16.5867,16.5948,134321.0
2015-09-03 15:30:00,20.42,20.5,20.33,20.41,291442.0,16.5948,16.6599,16.5217,16.5867,291442.0
2015-09-04 09:30:00,20.07,20.38,20.02,20.16,277610.0,16.3104,16.5623,16.2698,16.3835,277610.0
2015-09-04 10:00:00,20.16,20.28,20.09,20.27,125689.0,16.3835,16.4811,16.3267,16.4729,125689.0
2015-09-04 10:30:00,20.27,20.46,20.26,20.46,112969.0,16.4729,16.6273,16.4648,16.6273,112969.0
2015-09-04 11:00:00,20.46,20.56,20.46,20.53,146465.0,16.6273,16.7086,16.6273,16.6842,146465.0
2015-09-04 11:30:00,20.53,20.56,20.44,20.46,111993.0,16.6842,16.7086,16.6111,16.6273,111993.0
2015-09-04 12:00:00,20.46,20.46,20.38,20.4,72110.0,16.6273,16.6273,16.5623,16.5786,72110.0
2015-09-04 12:30:00,20.4,20.51,20.4,20.46,54760.0,16.5786,16.668,16.5786,16.6273,54760.0
2015-09-04 13:00:00,20.46,20.58,20.39,20.57,112062.0,16.6273,16.7249,16.5705,16.7167,112062.0
2015-09-04 13:30:00,20.57,20.63,20.53,20.55,102010.0,16.7167,16.7655,16.6842,16.7005,102010.0
2015-09-04 14:00:00,20.54,20.56,20.4,20.44,140486.0,16.6924,16.7086,16.5786,16.6111,140486.0
2015-09-04 14:30:00,20.44,20.47,20.38,20.4,117846.0,16.6111,16.6355,16.5623,16.5786,117846.0
2015-09-04 15:00:00,20.41,20.45,20.37,20.42,165106.0,16.5867,16.6192,16.5542,16.5948,165106.0
2015-09-04 15:30:00,20.41,20.55,20.38,20.44,315425.0,16.5867,16.7005,16.5623,16.6111,315425.0
2015-09-08 09:30:00,20.8,20.91,20.57,20.64,378236.0,16.9037,16.9931,16.7167,16.7736,378236.0
2015-09-08 10:00:00,20.64,20.65,20.43,20.54,210792.0,16.7736,16.7818,16.603,16.6924,210792.0
2015-09-08 10:30:00,20.55,20.71,20.53,20.7,172914.0,16.7005,16.8305,16.6842,16.8224,172914.0
2015-09-08 11:00:00,20.7,20.78,20.57,20.61,134775.0,16.8224,16.8874,16.7167,16.7493,134775.0
2015-09-08 11:30:00,20.61,20.69,20.59,20.61,109687.0,16.7493,16.8143,16.733,16.7493,109687.0
2015-09-08 12:00:00,20.6,20.73,20.6,20.71,83295.0,16.7411,16.8468,16.7411,16.8305,83295.0
2015-09-08 12:30:00,20.72,20.74,20.64,20.65,67242.0,16.8386,16.8549,16.7736,16.7818,67242.0
2015-09-08 13:00:00,20.64,20.68,20.59,20.68,100476.0,16.7736,16.8061,16.733,16.8061,100476.0
2015-09-08 13:30:00,20.69,20.87,20.67,20.78,123332.0,16.8143,16.9605,16.798,16.8874,123332.0
2015-09-08 14:00:00,20.78,20.92,20.77,20.83,174111.0,16.8874,17.0012,16.8793,16.928,174111.0
2015-09-08 14:30:00,20.83,20.92,20.77,20.8,137535.0,16.928,17.0012,16.8793,16.9037,137535.0
2015-09-08 15:00:00,20.79,20.9,20.78,20.84,189984.0,16.8955,16.9849,16.8874,16.9362,189984.0
2015-09-08 15:30:00,20.84,20.91,20.8,20.89,358199.0,16.9362,16.9931,16.9037,16.9768,358199.0
2015-09-09 09:30:00,21.1,21.68,21.01,21.61,474333.0,17.1475,17.6188,17.0743,17.5619,474333.0
2015-09-09 10:00:00,21.61,21.67,21.17,21.4,425766.0,17.5619,17.6107,17.2043,17.3913,425766.0
2015-09-09 10:30:00,21.39,21.46,21.3,21.35,325098.0,17.3831,17.44,17.31,17.3506,325098.0
2015-09-09 11:00:00,21.35,21.38,21.26,21.34,122820.0,17.3506,17.375,17.2775,17.3425,122820.0
2015-09-09 11:30:00,21.35,21.46,21.24,21.31,124341.0,17.3506,17.44,17.2612,17.3181,124341.0
2015-09-09 12:00:00,21.32,21.45,21.28,21.36,165030.0,17.3263,17.4319,17.2937,17.3588,165030.0
2015-09-09 12:30:00,21.36,21.39,21.21,21.24,110934.0,17.3588,17.3831,17.2369,17.2612,110934.0
2015-09-09 13:00:00,21.24,21.28,21.1,21.1,98848.0,17.2612,17.2937,17.1475,17.1475,98848.0
2015-09-09 13:30:00,21.1,21.22,21.09,21.16,176718.0,17.1475,17.245,17.1393,17.1962,176718.0
2015-09-09 14:00:00,21.16,21.31,21.14,21.26,150816.0,17.1962,17.3181,17.18,17.2775,150816.0
2015-09-09 14:30:00,21.26,21.37,21.17,21.33,140919.0,17.2775,17.3669,17.2043,17.3344,140919.0
2015-09-09 15:00:00,21.32,21.39,21.21,21.26,299990.0,17.3263,17.3831,17.2369,17.2775,299990.0
2015-09-09 15:30:00,21.25,21.31,21.15,21.19,500340.0,17.2694,17.3181,17.1881,17.2206,500340.0
2015-09-10 09:30:00,21.03,21.23,20.76,20.78,199348.0,17.0906,17.2531,16.8712,16.8874,199348.0
2015-09-10 10:00:00,20.78,20.9,20.73,20.77,121612.0,16.8874,16.9849,16.8468,16.8793,121612.0
2015-09-10 10:30:00,20.78,20.87,20.7,20.72,203753.0,16.8874,16.9605,16.8224,16.8386,203753.0
2015-09-10 11:00:00,20.69,20.76,20.45,20.47,195089.0,16.8143,16.8712,16.6192,16.6355,195089.0
2015-09-10 11:30:00,20.47,20.6,20.39,20.56,136242.0,16.6355,16.7411,16.5705,16.7086,136242.0
2015-09-10 12:00:00,20.54,20.63,20.37,20.43,184261.0,16.6924,16.7655,16.5542,16.603,184261.0
2015-09-10 12:30:00,20.42,20.46,20.25,20.3,160672.0,16.5948,16.6273,16.4567,16.4973,160672.0
2015-09-10 13:00:00,20.3,20.31,20.02,20.1,226914.0,16.4973,16.5054,16.2698,16.3348,226914.0
2015-09-10 13:30:00,20.1,20.21,20.09,20.19,129392.0,16.3348,16.4242,16.3267,16.4079,129392.0
2015-09-10 14:00:00,20.17,20.22,20.04,20.04,147302.0,16.3917,16.4323,16.286,16.286,147302.0
2015-09-10 14:30:00,20.03,20.12,19.95,20.03,175811.0,16.2779,16.351,16.2129,16.2779,175811.0
2015-09-10 15:00:00,20.02,20.03,19.9,19.98,338349.0,16.2698,16.2779,16.1723,16.2373,338349.0
2015-09-10 15:30:00,19.98,20.05,19.85,19.98,739974.0,16.2373,16.2942,16.1316,16.2373,739974.0
2015-09-11 09:30:00,19.76,20.03,19.33,19.55,406390.0,16.0585,16.2779,15.709,15.8878,406390.0
2015-09-11 10:00:00,19.53,19.57,19.29,19.32,223899.0,15.8716,15.9041,15.6765,15.7009,223899.0
2015-09-11 10:30:00,19.32,19.33,19.11,19.21,234693.0,15.7009,15.709,15.5302,15.6115,234693.0
2015-09-11 11:00:00,19.22,19.36,19.21,19.35,165072.0,15.6196,15.7334,15.6115,15.7253,165072.0
2015-09-11 11:30:00,19.35,19.44,19.31,19.34,162549.0,15.7253,15.7984,15.6928,15.7172,162549.0
2015-09-11 12:00:00,19.34,19.56,19.33,19.46,171769.0,15.7172,15.8959,15.709,15.8147,171769.0
2015-09-11 12:30:00,19.47,19.59,19.45,19.57,288173.0,15.8228,15.9203,15.8065,15.9041,288173.0
2015-09-11 13:00:00,19.57,19.61,19.5,19.51,162025.0,15.9041,15.9366,15.8472,15.8553,162025.0
2015-09-11 13:30:00,19.5,19.6,19.41,19.52,170724.0,15.8472,15.9284,15.774,15.8634,170724.0
2015-09-11 14:00:00,19.51,19.55,19.47,19.5,129934.0,15.8553,15.8878,15.8228,15.8472,129934.0
2015-09-11 14:30:00,19.5,19.55,19.39,19.45,209517.0,15.8472,15.8878,15.7578,15.8065,209517.0
2015-09-11 15:00:00,19.45,19.46,19.35,19.39,292940.0,15.8065,15.8147,15.7253,15.7578,292940.0
2015-09-11 15:30:00,19.39,19.5,19.34,19.49,708772.0,15.7578,15.8472,15.7172,15.8391,708772.0
2015-09-14 09:30:00,19.5,20.19,19.5,19.99,347237.0,15.8472,16.4079,15.8472,16.2454,347237.0
2015-09-14 10:00:00,20.02,20.35,20.01,20.18,271810.0,16.2698,16.538,16.2616,16.3998,271810.0
2015-09-14 10:30:00,20.15,20.47,20.09,20.37,202984.0,16.3754,16.6355,16.3267,16.5542,202984.0
2015-09-14 11:00:00,20.39,20.49,20.14,20.2,207897.0,16.5705,16.6517,16.3673,16.4161,207897.0
2015-09-14 11:30:00,20.18,20.32,20.18,20.25,154549.0,16.3998,16.5136,16.3998,16.4567,154549.0
2015-09-14 12:00:00,20.22,20.28,20.15,20.18,126324.0,16.4323,16.4811,16.3754,16.3998,126324.0
2015-09-14 12:30:00,20.17,20.18,19.98,20.08,236790.0,16.3917,16.3998,16.2373,16.3185,236790.0
2015-09-14 13:00:00,20.08,20.22,20.08,20.16,82841.0,16.3185,16.4323,16.3185,16.3835,82841.0
2015-09-14 13:30:00,20.16,20.24,20.05,20.23,237169.0,16.3835,16.4486,16.2942,16.4404,237169.0
2015-09-14 14:00:00,20.24,20.3,20.04,20.05,183147.0,16.4486,16.4973,16.286,16.2942,183147.0
2015-09-14 14:30:00,20.05,20.16,20.02,20.03,139789.0,16.2942,16.3835,16.2698,16.2779,139789.0
2015-09-14 15:00:00,20.03,20.11,19.97,20.0,214971.0,16.2779,16.3429,16.2291,16.2535,214971.0
2015-09-14 15:30:00,20.01,20.05,19.96,19.98,665021.0,16.2616,16.2942,16.221,16.2373,665021.0
2015-09-15 09:30:00,19.94,20.32,19.92,20.29,220901.0,16.2048,16.5136,16.1885,16.4892,220901.0
2015-09-15 10:00:00,20.3,20.44,20.19,20.23,207356.0,16.4973,16.6111,16.4079,16.4404,207356.0
2015-09-15 10:30:00,20.24,20.4,20.21,20.31,140369.0,16.4486,16.5786,16.4242,16.5054,140369.0
2015-09-15 11:00:00,20.32,20.38,20.27,20.27,112591.0,16.5136,16.5623,16.4729,16.4729,112591.0
2015-09-15 11:30:00,20.26,20.45,20.26,20.43,72649.0,16.4648,16.6192,16.4648,16.603,72649.0
2015-09-15 12:00:00,20.43,20.51,20.39,20.43,156456.0,16.603,16.668,16.5705,16.603,156456.0
2015-09-15 12:30:00,20.44,20.48,20.28,20.29,142175.0,16.6111,16.6436,16.4811,16.4892,142175.0
2015-09-15 13:00:00,20.29,20.48,20.25,20.44,104845.0,16.4892,16.6436,16.4567,16.6111,104845.0
2015-09-15 13:30:00,20.44,20.57,20.44,20.47,129873.0,16.6111,16.7167,16.6111,16.6355,129873.0
2015-09-15 14:00:00,20.48,20.6,20.43,20.46,196436.0,16.6436,16.7411,16.603,16.6273,196436.0
2015-09-15 14:30:00,20.46,20.47,20.36,20.42,149264.0,16.6273,16.6355,16.5461,16.5948,149264.0
2015-09-15 15:00:00,20.42,20.52,20.41,20.5,165288.0,16.5948,16.6761,16.5867,16.6599,165288.0
2015-09-15 15:30:00,20.51,20.6,20.47,20.52,485219.0,16.668,16.7411,16.6355,16.6761,485219.0
2015-09-16 09:30:00,20.55,20.96,20.45,20.9,321731.0,16.7005,17.0337,16.6192,16.9849,321731.0
2015-09-16 10:00:00,20.88,21.14,20.81,21.09,199515.0,16.9687,17.18,16.9118,17.1393,199515.0
2015-09-16 10:30:00,21.09,21.28,20.96,21.23,180738.0,17.1393,17.2937,17.0337,17.2531,180738.0
2015-09-16 11:00:00,21.22,21.3,21.14,21.18,136567.0,17.245,17.31,17.18,17.2125,136567.0
2015-09-16 11:30:00,21.19,21.29,21.12,21.25,112322.0,17.2206,17.3019,17.1637,17.2694,112322.0
2015-09-16 12:00:00,21.24,21.27,21.14,21.2,62578.0,17.2612,17.2856,17.18,17.2287,62578.0
2015-09-16 12:30:00,21.19,21.42,21.16,21.35,130729.0,17.2206,17.4075,17.1962,17.3506,130729.0
2015-09-16 13:00:00,21.34,21.34,21.19,21.23,89304.0,17.3425,17.3425,17.2206,17.2531,89304.0
2015-09-16 13:30:00,21.22,21.27,21.18,21.25,97482.0,17.245,17.2856,17.2125,17.2694,97482.0
2015-09-16 14:00:00,21.24,21.34,21.22,21.27,117928.0,17.2612,17.3425,17.245,17.2856,117928.0
2015-09-16 14:30:00,21.27,21.45,21.25,21.45,159336.0,17.2856,17.4319,17.2694,17.4319,159336.0
2015-09-16 15:00:00,21.44,21.47,21.38,21.45,204523.0,17.4238,17.4482,17.375,17.4319,204523.0
2015-09-16 15:30:00,21.45,21.5,21.39,21.42,465537.0,17.4319,17.4725,17.3831,17.4075,465537.0
2015-09-17 09:30:00,21.38,21.6,21.17,21.28,213468.0,17.375,17.5538,17.2043,17.2937,213468.0
2015-09-17 10:00:00,21.3,21.33,21.17,21.25,157553.0,17.31,17.3344,17.2043,17.2694,157553.0
2015-09-17 10:30:00,21.26,21.36,21.24,21.27,136898.0,17.2775,17.3588,17.2612,17.2856,136898.0
2015-09-17 11:00:00,21.27,21.47,21.26,21.33,198818.0,17.2856,17.4482,17.2775,17.3344,198818.0
2015-09-17 11:30:00,21.33,21.35,21.25,21.28,90877.0,17.3344,17.3506,17.2694,17.2937,90877.0
2015-09-17 12:00:00,21.29,21.33,21.25,21.31,135531.0,17.3019,17.3344,17.2694,17.3181,135531.0
2015-09-17 12:30:00,21.31,21.47,21.28,21.45,150540.0,17.3181,17.4482,17.2937,17.4319,150540.0
2015-09-17 13:00:00,21.45,21.62,21.44,21.48,178525.0,17.4319,17.5701,17.4238,17.4563,178525.0
2015-09-17 13:30:00,21.48,21.64,21.42,21.48,123616.0,17.4563,17.5863,17.4075,17.4563,123616.0
2015-09-17 14:00:00,21.53,21.7,21.11,21.43,241497.0,17.4969,17.6351,17.1556,17.4156,241497.0
2015-09-17 14:30:00,21.42,21.72,21.37,21.64,147161.0,17.4075,17.6513,17.3669,17.5863,147161.0
2015-09-17 15:00:00,21.65,21.7,21.28,21.41,179213.0,17.5944,17.6351,17.2937,17.3994,179213.0
2015-09-17 15:30:00,21.4,21.44,21.28,21.33,349954.0,17.3913,17.4238,17.2937,17.3344,349954.0
2015-09-18 09:30:00,21.03,21.29,21.01,21.26,204524.0,17.0906,17.3019,17.0743,17.2775,204524.0
2015-09-18 10:00:00,21.25,21.45,21.19,21.34,100080.0,17.2694,17.4319,17.2206,17.3425,100080.0
2015-09-18 10:30:00,21.32,21.34,21.19,21.33,82519.0,17.3263,17.3425,17.2206,17.3344,82519.0
2015-09-18 11:00:00,21.33,21.4,21.29,21.31,78594.0,17.3344,17.3913,17.3019,17.3181,78594.0
2015-09-18 11:30:00,21.31,21.48,21.3,21.34,74915.0,17.3181,17.4563,17.31,17.3425,74915.0
2015-09-18 12:00:00,21.34,21.42,21.3,21.34,82559.0,17.3425,17.4075,17.31,17.3425,82559.0
2015-09-18 12:30:00,21.33,21.36,21.24,21.3,68155.0,17.3344,17.3588,17.2612,17.31,68155.0
2015-09-18 13:00:00,21.29,21.39,21.19,21.26,143114.0,17.3019,17.3831,17.2206,17.2775,143114.0
2015-09-18 13:30:00,21.26,21.27,21.15,21.16,68869.0,17.2775,17.2856,17.1881,17.1962,68869.0
2015-09-18 14:00:00,21.16,21.21,21.14,21.17,71266.0,17.1962,17.2369,17.18,17.2043,71266.0
2015-09-18 14:30:00,21.17,21.2,21.13,21.17,100175.0,17.2043,17.2287,17.1718,17.2043,100175.0
2015-09-18 15:00:00,21.18,21.19,21.1,21.16,111287.0,17.2125,17.2206,17.1475,17.1962,111287.0
2015-09-18 15:30:00,21.16,21.16,20.95,21.14,652934.0,17.1962,17.1962,17.0256,17.18,652934.0
2015-09-21 09:30:00,21.24,21.62,21.2,21.53,200861.0,17.2612,17.5701,17.2287,17.4969,200861.0
2015-09-21 10:00:00,21.52,21.82,21.44,21.69,238201.0,17.4888,17.7326,17.4238,17.6269,238201.0
2015-09-21 10:30:00,21.69,21.8,21.68,21.79,164145.0,17.6269,17.7163,17.6188,17.7082,164145.0
2015-09-21 11:00:00,21.8,21.96,21.78,21.96,172338.0,17.7163,17.8464,17.7001,17.8464,172338.0
2015-09-21 11:30:00,21.95,21.95,21.79,21.89,90654.0,17.8382,17.8382,17.7082,17.7895,90654.0
2015-09-21 12:00:00,21.9,21.97,21.76,21.95,157798.0,17.7976,17.8545,17.6838,17.8382,157798.0
2015-09-21 12:30:00,21.95,22.05,21.86,21.95,183547.0,17.8382,17.9195,17.7651,17.8382,183547.0
2015-09-21 13:00:00,21.94,22.09,21.93,22.06,194459.0,17.8301,17.952,17.822,17.9276,194459.0
2015-09-21 13:30:00,22.05,22.06,21.87,21.89,129759.0,17.9195,17.9276,17.7732,17.7895,129759.0
2015-09-21 14:00:00,21.89,21.96,21.86,21.91,75233.0,17.7895,17.8464,17.7651,17.8057,75233.0
2015-09-21 14:30:00,21.92,22.01,21.87,21.98,146293.0,17.8139,17.887,17.7732,17.8626,146293.0
2015-09-21 15:00:00,21.98,21.99,21.83,21.88,155452.0,17.8626,17.8707,17.7407,17.7813,155452.0
2015-09-21 15:30:00,21.87,21.88,21.77,21.83,468620.0,17.7732,17.7813,17.692,17.7407,468620.0
2015-09-22 09:30:00,21.61,21.78,21.52,21.7,131273.0,17.5619,17.7001,17.4888,17.6351,131273.0
2015-09-22 10:00:00,21.69,21.83,21.63,21.7,124381.0,17.6269,17.7407,17.5782,17.6351,124381.0
2015-09-22 10:30:00,21.69,21.71,21.56,21.68,74026.0,17.6269,17.6432,17.5213,17.6188,74026.0
2015-09-22 11:00:00,21.67,21.67,21.51,21.55,122825.0,17.6107,17.6107,17.4807,17.5132,122825.0
2015-09-22 11:30:00,21.54,21.69,21.49,21.66,178108.0,17.505,17.6269,17.4644,17.6026,178108.0
2015-09-22 12:00:00,21.65,21.7,21.61,21.69,50681.0,17.5944,17.6351,17.5619,17.6269,50681.0
2015-09-22 12:30:00,21.69,21.73,21.6,21.65,73764.0,17.6269,17.6594,17.5538,17.5944,73764.0
2015-09-22 13:00:00,21.65,21.68,21.51,21.54,68413.0,17.5944,17.6188,17.4807,17.505,68413.0
2015-09-22 13:30:00,21.55,21.67,21.55,21.61,73799.0,17.5132,17.6107,17.5132,17.5619,73799.0
2015-09-22 14:00:00,21.61,21.65,21.57,21.64,72963.0,17.5619,17.5944,17.5294,17.5863,72963.0
2015-09-22 14:30:00,21.65,21.73,21.61,21.73,89136.0,17.5944,17.6594,17.5619,17.6594,89136.0
2015-09-22 15:00:00,21.73,21.76,21.65,21.72,118431.0,17.6594,17.6838,17.5944,17.6513,118431.0
2015-09-22 15:30:00,21.73,21.83,21.69,21.81,294182.0,17.6594,17.7407,17.6269,17.7245,294182.0
2015-09-23 09:30:00,21.91,22.17,21.64,22.09,196955.0,17.8057,18.017,17.5863,17.952,196955.0
2015-09-23 10:00:00,22.06,22.2,22.0,22.03,147470.0,17.9276,18.0414,17.8789,17.9033,147470.0
2015-09-23 10:30:00,22.03,22.03,21.75,21.87,121304.0,17.9033,17.9033,17.6757,17.7732,121304.0
2015-09-23 11:00:00,21.87,21.87,21.58,21.62,113641.0,17.7732,17.7732,17.5375,17.5701,113641.0
2015-09-23 11:30:00,21.63,21.64,21.48,21.64,131876.0,17.5782,17.5863,17.4563,17.5863,131876.0
2015-09-23 12:00:00,21.63,21.73,21.61,21.71,63902.0,17.5782,17.6594,17.5619,17.6432,63902.0
2015-09-23 12:30:00,21.71,21.89,21.7,21.87,90356.0,17.6432,17.7895,17.6351,17.7732,90356.0
2015-09-23 13:00:00,21.86,21.86,21.67,21.7,70844.0,17.7651,17.7651,17.6107,17.6351,70844.0
2015-09-23 13:30:00,21.71,21.83,21.7,21.77,46750.0,17.6432,17.7407,17.6351,17.692,46750.0
2015-09-23 14:00:00,21.77,21.84,21.75,21.76,64513.0,17.692,17.7488,17.6757,17.6838,64513.0
2015-09-23 14:30:00,21.76,21.78,21.61,21.69,111918.0,17.6838,17.7001,17.5619,17.6269,111918.0
2015-09-23 15:00:00,21.69,21.79,21.66,21.78,132865.0,17.6269,17.7082,17.6026,17.7001,132865.0
2015-09-23 15:30:00,21.79,21.87,21.77,21.84,377163.0,17.7082,17.7732,17.692,17.7488,377163.0
2015-09-24 09:30:00,21.61,21.83,21.43,21.62,97269.0,17.5619,17.7407,17.4156,17.5701,97269.0
2015-09-24 10:00:00,21.62,21.84,21.59,21.75,76728.0,17.5701,17.7488,17.5457,17.6757,76728.0
2015-09-24 10:30:00,21.74,21.9,21.7,21.72,107384.0,17.6676,17.7976,17.6351,17.6513,107384.0
2015-09-24 11:00:00,21.72,21.72,21.59,21.59,76254.0,17.6513,17.6513,17.5457,17.5457,76254.0
2015-09-24 11:30:00,21.6,21.68,21.59,21.68,85640.0,17.5538,17.6188,17.5457,17.6188,85640.0
2015-09-24 12:00:00,21.67,21.73,21.67,21.73,59906.0,17.6107,17.6594,17.6107,17.6594,59906.0
2015-09-24 12:30:00,21.74,21.88,21.74,21.79,155700.0,17.6676,17.7813,17.6676,17.7082,155700.0
2015-09-24 13:00:00,21.79,21.82,21.69,21.69,56716.0,17.7082,17.7326,17.6269,17.6269,56716.0
2015-09-24 13:30:00,21.7,21.86,21.68,21.79,125509.0,17.6351,17.7651,17.6188,17.7082,125509.0
2015-09-24 14:00:00,21.78,21.9,21.74,21.89,114400.0,17.7001,17.7976,17.6676,17.7895,114400.0
2015-09-24 14:30:00,21.9,22.06,21.9,21.99,120916.0,17.7976,17.9276,17.7976,17.8707,120916.0
2015-09-24 15:00:00,21.98,21.99,21.79,21.93,344038.0,17.8626,17.8707,17.7082,17.822,344038.0
2015-09-24 15:30:00,21.92,21.96,21.82,21.95,437975.0,17.8139,17.8464,17.7326,17.8382,437975.0
2015-09-25 09:30:00,22.13,22.13,21.92,22.04,149716.0,17.9845,17.9845,17.8139,17.9114,149716.0
2015-09-25 10:00:00,22.04,22.12,21.85,21.88,114535.0,17.9114,17.9764,17.757,17.7813,114535.0
2015-09-25 10:30:00,21.88,21.96,21.86,21.94,84718.0,17.7813,17.8464,17.7651,17.8301,84718.0
2015-09-25 11:00:00,21.94,22.01,21.85,21.99,73664.0,17.8301,17.887,17.757,17.8707,73664.0
2015-09-25 11:30:00,21.98,22.06,21.97,22.03,80225.0,17.8626,17.9276,17.8545,17.9033,80225.0
2015-09-25 12:00:00,22.02,22.09,22.01,22.02,49328.0,17.8951,17.952,17.887,17.8951,49328.0
2015-09-25 12:30:00,22.02,22.05,22.0,22.01,28806.0,17.8951,17.9195,17.8789,17.887,28806.0
2015-09-25 13:00:00,22.01,22.1,22.01,22.02,48098.0,17.887,17.9601,17.887,17.8951,48098.0
2015-09-25 13:30:00,22.02,22.2,22.02,22.18,95938.0,17.8951,18.0414,17.8951,18.0252,95938.0
2015-09-25 14:00:00,22.19,22.25,22.01,22.06,104644.0,18.0333,18.082,17.887,17.9276,104644.0
2015-09-25 14:30:00,22.05,22.05,21.88,21.9,211104.0,17.9195,17.9195,17.7813,17.7976,211104.0
2015-09-25 15:00:00,21.9,21.99,21.82,21.97,190028.0,17.7976,17.8707,17.7326,17.8545,190028.0
2015-09-25 15:30:00,21.96,22.01,21.92,21.98,270880.0,17.8464,17.887,17.8139,17.8626,270880.0
2015-09-28 09:30:00,21.79,21.94,21.36,21.42,139138.0,17.7082,17.8301,17.3588,17.4075,139138.0
2015-09-28 10:00:00,21.45,21.47,20.97,20.99,231217.0,17.4319,17.4482,17.0418,17.0581,231217.0
2015-09-28 10:30:00,21.0,21.04,20.88,21.03,277110.0,17.0662,17.0987,16.9687,17.0906,277110.0
2015-09-28 11:00:00,21.03,21.23,20.94,20.95,131699.0,17.0906,17.2531,17.0174,17.0256,131699.0
2015-09-28 11:30:00,20.97,20.99,20.83,20.88,119943.0,17.0418,17.0581,16.928,16.9687,119943.0
2015-09-28 12:00:00,20.86,20.91,20.79,20.88,104360.0,16.9524,16.9931,16.8955,16.9687,104360.0
2015-09-28 12:30:00,20.87,20.87,20.73,20.78,104540.0,16.9605,16.9605,16.8468,16.8874,104540.0
2015-09-28 13:00:00,20.78,20.84,20.67,20.7,81978.0,16.8874,16.9362,16.798,16.8224,81978.0
2015-09-28 13:30:00,20.7,20.84,20.7,20.76,94330.0,16.8224,16.9362,16.8224,16.8712,94330.0
2015-09-28 14:00:00,20.77,20.81,20.72,20.79,122329.0,16.8793,16.9118,16.8386,16.8955,122329.0
2015-09-28 14:30:00,20.8,20.81,20.67,20.71,116868.0,16.9037,16.9118,16.798,16.8305,116868.0
2015-09-28 15:00:00,20.71,20.74,20.65,20.68,183206.0,16.8305,16.8549,16.7818,16.8061,183206.0
2015-09-28 15:30:00,20.7,20.95,20.7,20.83,567130.0,16.8224,17.0256,16.8224,16.928,567130.0
2015-09-29 09:30:00,20.85,21.11,20.79,21.05,212674.0,16.9443,17.1556,16.8955,17.1068,212674.0
2015-09-29 10:00:00,21.07,21.18,20.99,21.12,118569.0,17.1231,17.2125,17.0581,17.1637,118569.0
2015-09-29 10:30:00,21.13,21.18,21.04,21.12,81962.0,17.1718,17.2125,17.0987,17.1637,81962.0
2015-09-29 11:00:00,21.12,21.25,21.05,21.2,75030.0,17.1637,17.2694,17.1068,17.2287,75030.0
2015-09-29 11:30:00,21.19,21.22,21.05,21.12,85191.0,17.2206,17.245,17.1068,17.1637,85191.0
2015-09-29 12:00:00,21.12,21.23,21.04,21.23,56283.0,17.1637,17.2531,17.0987,17.2531,56283.0
2015-09-29 12:30:00,21.21,21.29,21.08,21.09,62030.0,17.2369,17.3019,17.1312,17.1393,62030.0
2015-09-29 13:00:00,21.09,21.12,21.01,21.09,89532.0,17.1393,17.1637,17.0743,17.1393,89532.0
2015-09-29 13:30:00,21.09,21.21,21.09,21.18,153596.0,17.1393,17.2369,17.1393,17.2125,153596.0
2015-09-29 14:00:00,21.18,21.25,21.14,21.21,91832.0,17.2125,17.2694,17.18,17.2369,91832.0
2015-09-29 14:30:00,21.21,21.22,21.1,21.12,94141.0,17.2369,17.245,17.1475,17.1637,94141.0
2015-09-29 15:00:00,21.12,21.13,20.93,20.97,181447.0,17.1637,17.1718,17.0093,17.0418,181447.0
2015-09-29 15:30:00,20.98,21.16,20.97,21.12,369038.0,17.0499,17.1962,17.0418,17.1637,369038.0
2015-09-30 09:30:00,21.32,21.38,21.07,21.15,197477.0,17.3263,17.375,17.1231,17.1881,197477.0
2015-09-30 10:00:00,21.15,21.38,21.14,21.23,146624.0,17.1881,17.375,17.18,17.2531,146624.0
2015-09-30 10:30:00,21.21,21.24,21.03,21.05,98477.0,17.2369,17.2612,17.0906,17.1068,98477.0
2015-09-30 11:00:00,21.04,21.04,20.85,21.04,129847.0,17.0987,17.0987,16.9443,17.0987,129847.0
2015-09-30 11:30:00,21.04,21.07,20.67,20.77,149752.0,17.0987,17.1231,16.798,16.8793,149752.0
2015-09-30 12:00:00,20.76,20.95,20.76,20.94,84890.0,16.8712,17.0256,16.8712,17.0174,84890.0
2015-09-30 12:30:00,20.94,20.94,20.84,20.93,62165.0,17.0174,17.0174,16.9362,17.0093,62165.0
2015-09-30 13:00:00,20.94,20.96,20.86,20.92,66273.0,17.0174,17.0337,16.9524,17.0012,66273.0
2015-09-30 13:30:00,20.92,21.03,20.86,20.99,73401.0,17.0012,17.0906,16.9524,17.0581,73401.0
2015-09-30 14:00:00,20.99,21.05,20.94,21.0,77610.0,17.0581,17.1068,17.0174,17.0662,77610.0
2015-09-30 14:30:00,21.01,21.13,20.95,21.13,84512.0,17.0743,17.1718,17.0256,17.1718,84512.0
2015-09-30 15:00:00,21.12,21.17,21.08,21.14,191714.0,17.1637,17.2043,17.1312,17.18,191714.0
2015-09-30 15:30:00,21.14,21.27,21.12,21.19,335122.0,17.18,17.2856,17.1637,17.2206,335122.0
2015-10-01 09:30:00,21.26,21.34,20.42,20.42,213811.0,17.2775,17.3425,16.5948,16.5948,213811.0
2015-10-01 10:00:00,20.43,20.62,20.26,20.54,224104.0,16.603,16.7574,16.4648,16.6924,224104.0
2015-10-01 10:30:00,20.52,20.53,20.2,20.29,122669.0,16.6761,16.6842,16.4161,16.4892,122669.0
2015-10-01 11:00:00,20.28,20.31,20.08,20.24,157431.0,16.4811,16.5054,16.3185,16.4486,157431.0
2015-10-01 11:30:00,20.24,20.25,20.01,20.02,135235.0,16.4486,16.4567,16.2616,16.2698,135235.0
2015-10-01 12:00:00,20.03,20.13,19.98,20.11,120275.0,16.2779,16.3592,16.2373,16.3429,120275.0
2015-10-01 12:30:00,20.11,20.22,20.01,20.02,154888.0,16.3429,16.4323,16.2616,16.2698,154888.0
2015-10-01 13:00:00,20.02,20.09,19.99,19.99,210818.0,16.2698,16.3267,16.2454,16.2454,210818.0
2015-10-01 13:30:00,19.99,20.06,19.99,20.04,221203.0,16.2454,16.3023,16.2454,16.286,221203.0
2015-10-01 14:00:00,20.03,20.03,19.84,19.89,256350.0,16.2779,16.2779,16.1235,16.1641,256350.0
2015-10-01 14:30:00,19.9,19.98,19.88,19.96,202169.0,16.1723,16.2373,16.156,16.221,202169.0
2015-10-01 15:00:00,19.96,20.04,19.95,19.96,236883.0,16.221,16.286,16.2129,16.221,236883.0
2015-10-01 15:30:00,19.96,20.05,19.91,20.01,567779.0,16.221,16.2942,16.1804,16.2616,567779.0
2015-10-02 09:30:00,19.8,20.04,19.44,19.5,328676.0,16.091,16.286,15.7984,15.8472,328676.0
2015-10-02 10:00:00,19.48,19.87,19.46,19.66,435543.0,15.8309,16.1479,15.8147,15.9772,435543.0
2015-10-02 10:30:00,19.66,19.7,19.57,19.68,226306.0,15.9772,16.0097,15.9041,15.9935,226306.0
2015-10-02 11:00:00,19.68,19.74,19.59,19.7,139474.0,15.9935,16.0422,15.9203,16.0097,139474.0
2015-10-02 11:30:00,19.71,19.75,19.61,19.62,146897.0,16.0178,16.0503,15.9366,15.9447,146897.0
2015-10-02 12:00:00,19.63,19.96,19.61,19.88,217890.0,15.9528,16.221,15.9366,16.156,217890.0
2015-10-02 12:30:00,19.88,20.07,19.77,20.0,175717.0,16.156,16.3104,16.0666,16.2535,175717.0
2015-10-02 13:00:00,20.01,20.2,19.99,20.14,74102.0,16.2616,16.4161,16.2454,16.3673,74102.0
2015-10-02 13:30:00,20.14,20.22,20.07,20.17,77722.0,16.3673,16.4323,16.3104,16.3917,77722.0
2015-10-02 14:00:00,20.16,20.25,20.14,20.24,106591.0,16.3835,16.4567,16.3673,16.4486,106591.0
2015-10-02 14:30:00,20.25,20.27,20.06,20.1,126754.0,16.4567,16.4729,16.3023,16.3348,126754.0
2015-10-02 15:00:00,20.1,20.32,20.08,20.29,105256.0,16.3348,16.5136,16.3185,16.4892,105256.0
2015-10-02 15:30:00,20.3,20.35,20.23,20.34,234198.0,16.4973,16.538,16.4404,16.5298,234198.0
2015-10-05 09:30:00,20.55,20.72,20.48,20.7,101179.0,16.7005,16.8386,16.6436,16.8224,101179.0
2015-10-05 10:00:00,20.7,20.85,20.57,20.73,86151.0,16.8224,16.9443,16.7167,16.8468,86151.0
2015-10-05 10:30:00,20.7,20.75,20.42,20.6,117153.0,16.8224,16.863,16.5948,16.7411,117153.0
2015-10-05 11:00:00,20.62,20.67,20.55,20.61,116758.0,16.7574,16.798,16.7005,16.7493,116758.0
2015-10-05 11:30:00,20.61,20.73,20.59,20.73,67667.0,16.7493,16.8468,16.733,16.8468,67667.0
2015-10-05 12:00:00,20.73,20.76,20.65,20.7,40105.0,16.8468,16.8712,16.7818,16.8224,40105.0
2015-10-05 12:30:00,20.71,20.77,20.68,20.72,52183.0,16.8305,16.8793,16.8061,16.8386,52183.0
2015-10-05 13:00:00,20.73,20.84,20.72,20.82,82546.0,16.8468,16.9362,16.8386,16.9199,82546.0
2015-10-05 13:30:00,20.82,20.82,20.69,20.71,96871.0,16.9199,16.9199,16.8143,16.8305,96871.0
2015-10-05 14:00:00,20.71,20.78,20.66,20.77,92918.0,16.8305,16.8874,16.7899,16.8793,92918.0
2015-10-05 14:30:00,20.78,20.79,20.65,20.74,104358.0,16.8874,16.8955,16.7818,16.8549,104358.0
2015-10-05 15:00:00,20.73,20.73,20.59,20.63,124612.0,16.8468,16.8468,16.733,16.7655,124612.0
2015-10-05 15:30:00,20.63,20.76,20.61,20.7,326157.0,16.7655,16.8712,16.7493,16.8224,326157.0
2015-10-06 09:30:00,20.57,20.69,20.38,20.42,159845.0,16.7167,16.8143,16.5623,16.5948,159845.0
2015-10-06 10:00:00,20.44,20.51,20.11,20.12,161283.0,16.6111,16.668,16.3429,16.351,161283.0
2015-10-06 10:30:00,20.12,20.23,20.0,20.02,190497.0,16.351,16.4404,16.2535,16.2698,190497.0
2015-10-06 11:00:00,20.02,20.23,19.99,20.21,115914.0,16.2698,16.4404,16.2454,16.4242,115914.0
2015-10-06 11:30:00,20.21,20.24,20.03,20.05,92119.0,16.4242,16.4486,16.2779,16.2942,92119.0
2015-10-06 12:00:00,20.07,20.13,19.99,20.01,97341.0,16.3104,16.3592,16.2454,16.2616,97341.0
2015-10-06 12:30:00,20.01,20.07,19.99,20.07,78007.0,16.2616,16.3104,16.2454,16.3104,78007.0
2015-10-06 13:00:00,20.07,20.25,20.05,20.23,52687.0,16.3104,16.4567,16.2942,16.4404,52687.0
2015-10-06 13:30:00,20.23,20.23,20.1,20.13,61914.0,16.4404,16.4404,16.3348,16.3592,61914.0
2015-10-06 14:00:00,20.13,20.31,20.11,20.3,73527.0,16.3592,16.5054,16.3429,16.4973,73527.0
2015-10-06 14:30:00,20.3,20.34,20.26,20.28,76972.0,16.4973,16.5298,16.4648,16.4811,76972.0
2015-10-06 15:00:00,20.27,20.28,20.18,20.21,136157.0,16.4729,16.4811,16.3998,16.4242,136157.0
2015-10-06 15:30:00,20.21,20.21,20.11,20.12,313267.0,16.4242,16.4242,16.3429,16.351,313267.0
2015-10-07 09:30:00,20.37,20.52,20.01,20.01,176283.0,16.5542,16.6761,16.2616,16.2616,176283.0
2015-10-07 10:00:00,20.03,20.09,19.99,19.99,186007.0,16.2779,16.3267,16.2454,16.2454,186007.0
2015-10-07 10:30:00,19.99,20.16,19.96,20.08,259575.0,16.2454,16.3835,16.221,16.3185,259575.0
2015-10-07 11:00:00,20.07,20.12,19.98,19.99,171324.0,16.3104,16.351,16.2373,16.2454,171324.0
2015-10-07 11:30:00,19.99,20.28,19.98,20.22,190910.0,16.2454,16.4811,16.2373,16.4323,190910.0
2015-10-07 12:00:00,20.22,20.28,20.13,20.19,112266.0,16.4323,16.4811,16.3592,16.4079,112266.0
2015-10-07 12:30:00,20.19,20.27,20.18,20.24,80631.0,16.4079,16.4729,16.3998,16.4486,80631.0
2015-10-07 13:00:00,20.24,20.29,20.22,20.26,99247.0,16.4486,16.4892,16.4323,16.4648,99247.0
2015-10-07 13:30:00,20.26,20.41,20.25,20.38,122447.0,16.4648,16.5867,16.4567,16.5623,122447.0
2015-10-07 14:00:00,20.38,20.44,20.34,20.35,95457.0,16.5623,16.6111,16.5298,16.538,95457.0
2015-10-07 14:30:00,20.36,20.39,20.32,20.36,96228.0,16.5461,16.5705,16.5136,16.5461,96228.0
2015-10-07 15:00:00,20.36,20.41,20.33,20.38,169248.0,16.5461,16.5867,16.5217,16.5623,169248.0
2015-10-07 15:30:00,20.38,20.48,20.37,20.41,372549.0,16.5623,16.6436,16.5542,16.5867,372549.0
2015-10-08 09:30:00,20.31,21.21,20.2,21.15,265268.0,16.5054,17.2369,16.4161,17.1881,265268.0
2015-10-08 10:00:00,21.16,21.19,20.87,20.97,116616.0,17.1962,17.2206,16.9605,17.0418,116616.0
2015-10-08 10:30:00,20.97,21.11,20.95,21.04,150352.0,17.0418,17.1556,17.0256,17.0987,150352.0
2015-10-08 11:00:00,21.04,21.06,20.9,20.96,109874.0,17.0987,17.115,16.9849,17.0337,109874.0
2015-10-08 11:30:00,20.96,21.06,20.87,20.94,100539.0,17.0337,17.115,16.9605,17.0174,100539.0
2015-10-08 12:00:00,20.93,21.02,20.78,20.78,107589.0,17.0093,17.0824,16.8874,16.8874,107589.0
2015-10-08 12:30:00,20.79,20.96,20.78,20.89,97117.0,16.8955,17.0337,16.8874,16.9768,97117.0
2015-10-08 13:00:00,20.89,21.01,20.82,21.0,96780.0,16.9768,17.0743,16.9199,17.0662,96780.0
2015-10-08 13:30:00,21.0,21.0,20.86,20.99,77610.0,17.0662,17.0662,16.9524,17.0581,77610.0
2015-10-08 14:00:00,20.99,21.06,20.95,21.0,105394.0,17.0581,17.115,17.0256,17.0662,105394.0
2015-10-08 14:30:00,21.0,21.09,20.99,21.02,115133.0,17.0662,17.1393,17.0581,17.0824,115133.0
2015-10-08 15:00:00,21.01,21.08,20.92,20.93,174067.0,17.0743,17.1312,17.0012,17.0093,174067.0
2015-10-08 15:30:00,20.93,20.97,20.8,20.8,449134.0,17.0093,17.0418,16.9037,16.9037,449134.0
2015-10-09 09:30:00,20.72,20.84,20.19,20.28,277301.0,16.8386,16.9362,16.4079,16.4811,277301.0
2015-10-09 10:00:00,20.29,20.3,20.04,20.16,188904.0,16.4892,16.4973,16.286,16.3835,188904.0
2015-10-09 10:30:00,20.17,20.32,20.16,20.32,85789.0,16.3917,16.5136,16.3835,16.5136,85789.0
2015-10-09 11:00:00,20.32,20.41,20.27,20.41,74269.0,16.5136,16.5867,16.4729,16.5867,74269.0
2015-10-09 11:30:00,20.42,20.42,20.2,20.32,204468.0,16.5948,16.5948,16.4161,16.5136,204468.0
2015-10-09 12:00:00,20.34,20.52,20.32,20.52,90804.0,16.5298,16.6761,16.5136,16.6761,90804.0
2015-10-09 12:30:00,20.52,20.72,20.52,20.72,148658.0,16.6761,16.8386,16.6761,16.8386,148658.0
2015-10-09 13:00:00,20.72,20.76,20.62,20.73,131650.0,16.8386,16.8712,16.7574,16.8468,131650.0
2015-10-09 13:30:00,20.73,20.91,20.69,20.88,118243.0,16.8468,16.9931,16.8143,16.9687,118243.0
2015-10-09 14:00:00,20.89,20.9,20.81,20.89,98706.0,16.9768,16.9849,16.9118,16.9768,98706.0
2015-10-09 14:30:00,20.89,20.92,20.84,20.92,105054.0,16.9768,17.0012,16.9362,17.0012,105054.0
2015-10-09 15:00:00,20.92,20.93,20.79,20.85,139023.0,17.0012,17.0093,16.8955,16.9443,139023.0
2015-10-09 15:30:00,20.86,20.99,20.81,20.83,346847.0,16.9524,17.0581,16.9118,16.928,346847.0
2015-10-12 09:30:00,20.95,21.22,20.67,20.69,202064.0,17.0256,17.245,16.798,16.8143,202064.0
2015-10-12 10:00:00,20.66,20.82,20.59,20.64,151410.0,16.7899,16.9199,16.733,16.7736,151410.0
2015-10-12 10:30:00,20.63,20.69,20.47,20.49,98620.0,16.7655,16.8143,16.6355,16.6517,98620.0
2015-10-12 11:00:00,20.49,20.61,20.44,20.51,77498.0,16.6517,16.7493,16.6111,16.668,77498.0
2015-10-12 11:30:00,20.51,20.63,20.45,20.49,64675.0,16.668,16.7655,16.6192,16.6517,64675.0
2015-10-12 12:00:00,20.49,20.53,20.39,20.44,41648.0,16.6517,16.6842,16.5705,16.6111,41648.0
2015-10-12 12:30:00,20.45,20.47,20.38,20.38,37173.0,16.6192,16.6355,16.5623,16.5623,37173.0
2015-10-12 13:00:00,20.38,20.39,20.24,20.26,75865.0,16.5623,16.5705,16.4486,16.4648,75865.0
2015-10-12 13:30:00,20.26,20.35,20.26,20.34,58684.0,16.4648,16.538,16.4648,16.5298,58684.0
2015-10-12 14:00:00,20.35,20.43,20.34,20.37,48065.0,16.538,16.603,16.5298,16.5542,48065.0
2015-10-12 14:30:00,20.38,20.38,20.32,20.37,59562.0,16.5623,16.5623,16.5136,16.5542,59562.0
2015-10-12 15:00:00,20.37,20.38,20.33,20.33,65170.0,16.5542,16.5623,16.5217,16.5217,65170.0
2015-10-12 15:30:00,20.34,20.41,20.3,20.35,397822.0,16.5298,16.5867,16.4973,16.538,397822.0
2015-10-13 09:30:00,20.26,20.6,20.21,20.59,110102.0,16.4648,16.7411,16.4242,16.733,110102.0
2015-10-13 10:00:00,20.57,20.77,20.52,20.76,84358.0,16.7167,16.8793,16.6761,16.8712,84358.0
2015-10-13 10:30:00,20.77,20.83,20.55,20.57,59278.0,16.8793,16.928,16.7005,16.7167,59278.0
2015-10-13 11:00:00,20.56,20.68,20.46,20.46,55252.0,16.7086,16.8061,16.6273,16.6273,55252.0
2015-10-13 11:30:00,20.48,20.59,20.48,20.56,44504.0,16.6436,16.733,16.6436,16.7086,44504.0
2015-10-13 12:00:00,20.56,20.58,20.5,20.51,38751.0,16.7086,16.7249,16.6599,16.668,38751.0
2015-10-13 12:30:00,20.51,20.54,20.29,20.29,100557.0,16.668,16.6924,16.4892,16.4892,100557.0
2015-10-13 13:00:00,20.28,20.32,20.24,20.25,53105.0,16.4811,16.5136,16.4486,16.4567,53105.0
2015-10-13 13:30:00,20.26,20.28,20.22,20.23,45319.0,16.4648,16.4811,16.4323,16.4404,45319.0
2015-10-13 14:00:00,20.24,20.27,20.19,20.2,61866.0,16.4486,16.4729,16.4079,16.4161,61866.0
2015-10-13 14:30:00,20.19,20.21,20.11,20.21,86971.0,16.4079,16.4242,16.3429,16.4242,86971.0
2015-10-13 15:00:00,20.21,20.36,20.18,20.36,184103.0,16.4242,16.5461,16.3998,16.5461,184103.0
2015-10-13 15:30:00,20.35,20.44,20.31,20.33,344788.0,16.538,16.6111,16.5054,16.5217,344788.0
2015-10-14 09:30:00,20.34,20.96,20.34,20.77,268749.0,16.5298,17.0337,16.5298,16.8793,268749.0
2015-10-14 10:00:00,20.78,20.91,20.53,20.6,250350.0,16.8874,16.9931,16.6842,16.7411,250350.0
2015-10-14 10:30:00,20.6,20.65,20.14,20.26,136815.0,16.7411,16.7818,16.3673,16.4648,136815.0
2015-10-14 11:00:00,20.25,20.3,20.12,20.16,246511.0,16.4567,16.4973,16.351,16.3835,246511.0
2015-10-14 11:30:00,20.15,20.23,20.1,20.23,144102.0,16.3754,16.4404,16.3348,16.4404,144102.0
2015-10-14 12:00:00,20.23,20.3,20.2,20.22,110781.0,16.4404,16.4973,16.4161,16.4323,110781.0
2015-10-14 12:30:00,20.23,20.44,20.22,20.33,192641.0,16.4404,16.6111,16.4323,16.5217,192641.0
2015-10-14 13:00:00,20.33,20.38,20.26,20.3,47751.0,16.5217,16.5623,16.4648,16.4973,47751.0
2015-10-14 13:30:00,20.3,20.4,20.27,20.33,110079.0,16.4973,16.5786,16.4729,16.5217,110079.0
2015-10-14 14:00:00,20.34,20.38,20.21,20.21,121765.0,16.5298,16.5623,16.4242,16.4242,121765.0
2015-10-14 14:30:00,20.2,20.25,20.15,20.17,108854.0,16.4161,16.4567,16.3754,16.3917,108854.0
2015-10-14 15:00:00,20.17,20.23,20.13,20.15,115764.0,16.3917,16.4404,16.3592,16.3754,115764.0
2015-10-14 15:30:00,20.15,20.18,20.08,20.12,379520.0,16.3754,16.3998,16.3185,16.351,379520.0
2015-10-15 09:30:00,20.21,20.27,19.97,19.99,122688.0,16.4242,16.4729,16.2291,16.2454,122688.0
2015-10-15 10:00:00,19.99,20.09,19.86,19.89,114026.0,16.2454,16.3267,16.1397,16.1641,114026.0
2015-10-15 10:30:00,19.88,20.02,19.82,19.86,90252.0,16.156,16.2698,16.1072,16.1397,90252.0
2015-10-15 11:00:00,19.84,19.91,19.74,19.77,115987.0,16.1235,16.1804,16.0422,16.0666,115987.0
2015-10-15 11:30:00,19.77,19.77,19.56,19.67,117988.0,16.0666,16.0666,15.8959,15.9853,117988.0
2015-10-15 12:00:00,19.68,19.86,19.64,19.8,101640.0,15.9935,16.1397,15.961,16.091,101640.0
2015-10-15 12:30:00,19.8,19.8,19.69,19.74,61248.0,16.091,16.091,16.0016,16.0422,61248.0
2015-10-15 13:00:00,19.74,19.78,19.62,19.67,62860.0,16.0422,16.0747,15.9447,15.9853,62860.0
2015-10-15 13:30:00,19.67,19.67,19.57,19.67,105686.0,15.9853,15.9853,15.9041,15.9853,105686.0
2015-10-15 14:00:00,19.67,19.73,19.65,19.72,74745.0,15.9853,16.0341,15.9691,16.026,74745.0
2015-10-15 14:30:00,19.72,19.96,19.7,19.96,103972.0,16.026,16.221,16.0097,16.221,103972.0
2015-10-15 15:00:00,19.96,20.16,19.95,20.05,138826.0,16.221,16.3835,16.2129,16.2942,138826.0
2015-10-15 15:30:00,20.06,20.12,20.01,20.07,335853.0,16.3023,16.351,16.2616,16.3104,335853.0
2015-10-16 09:30:00,20.11,20.27,19.96,20.04,266374.0,16.3429,16.4729,16.221,16.286,266374.0
2015-10-16 10:00:00,20.06,20.13,19.88,19.94,118035.0,16.3023,16.3592,16.156,16.2048,118035.0
2015-10-16 10:30:00,19.94,20.22,19.92,20.22,110250.0,16.2048,16.4323,16.1885,16.4323,110250.0
2015-10-16 11:00:00,20.22,20.3,20.17,20.18,91339.0,16.4323,16.4973,16.3917,16.3998,91339.0
2015-10-16 11:30:00,20.18,20.22,20.11,20.2,83593.0,16.3998,16.4323,16.3429,16.4161,83593.0
2015-10-16 12:00:00,20.21,20.21,20.08,20.11,38612.0,16.4242,16.4242,16.3185,16.3429,38612.0
2015-10-16 12:30:00,20.11,20.13,20.08,20.12,45887.0,16.3429,16.3592,16.3185,16.351,45887.0
2015-10-16 13:00:00,20.12,20.25,20.12,20.19,53472.0,16.351,16.4567,16.351,16.4079,53472.0
2015-10-16 13:30:00,20.19,20.25,20.18,20.24,87796.0,16.4079,16.4567,16.3998,16.4486,87796.0
2015-10-16 14:00:00,20.24,20.36,20.23,20.32,89640.0,16.4486,16.5461,16.4404,16.5136,89640.0
2015-10-16 14:30:00,20.32,20.5,20.27,20.48,190763.0,16.5136,16.6599,16.4729,16.6436,190763.0
2015-10-16 15:00:00,20.48,20.52,20.42,20.5,90159.0,16.6436,16.6761,16.5948,16.6599,90159.0
2015-10-16 15:30:00,20.5,20.54,20.37,20.41,252281.0,16.6599,16.6924,16.5542,16.5867,252281.0
2015-10-19 09:30:00,20.69,21.42,20.56,21.23,369881.0,16.8143,17.4075,16.7086,17.2531,369881.0
2015-10-19 10:00:00,21.24,21.49,21.11,21.29,361626.0,17.2612,17.4644,17.1556,17.3019,361626.0
2015-10-19 10:30:00,21.29,21.41,21.2,21.3,158576.0,17.3019,17.3994,17.2287,17.31,158576.0
2015-10-19 11:00:00,21.31,21.31,21.15,21.2,103752.0,17.3181,17.3181,17.1881,17.2287,103752.0
2015-10-19 11:30:00,21.2,21.38,21.13,21.14,119468.0,17.2287,17.375,17.1718,17.18,119468.0
2015-10-19 12:00:00,21.15,21.16,20.87,20.91,90547.0,17.1881,17.1962,16.9605,16.9931,90547.0
2015-10-19 12:30:00,20.91,20.92,20.58,20.58,148465.0,16.9931,17.0012,16.7249,16.7249,148465.0
2015-10-19 13:00:00,20.58,20.87,20.58,20.61,85873.0,16.7249,16.9605,16.7249,16.7493,85873.0
2015-10-19 13:30:00,20.6,20.71,20.54,20.6,108779.0,16.7411,16.8305,16.6924,16.7411,108779.0
2015-10-19 14:00:00,20.6,20.73,20.59,20.73,141737.0,16.7411,16.8468,16.733,16.8468,141737.0
2015-10-19 14:30:00,20.73,20.82,20.69,20.8,76210.0,16.8468,16.9199,16.8143,16.9037,76210.0
2015-10-19 15:00:00,20.8,21.01,20.79,20.95,142938.0,16.9037,17.0743,16.8955,17.0256,142938.0
2015-10-19 15:30:00,20.95,20.98,20.91,20.95,363629.0,17.0256,17.0499,16.9931,17.0256,363629.0
2015-10-20 09:30:00,20.92,21.58,20.84,21.37,276821.0,17.0012,17.5375,16.9362,17.3669,276821.0
2015-10-20 10:00:00,21.39,21.72,21.35,21.53,241447.0,17.3831,17.6513,17.3506,17.4969,241447.0
2015-10-20 10:30:00,21.51,21.79,21.49,21.64,157160.0,17.4807,17.7082,17.4644,17.5863,157160.0
2015-10-20 11:00:00,21.64,21.69,21.49,21.65,120776.0,17.5863,17.6269,17.4644,17.5944,120776.0
2015-10-20 11:30:00,21.66,21.78,21.61,21.73,116397.0,17.6026,17.7001,17.5619,17.6594,116397.0
2015-10-20 12:00:00,21.73,21.76,21.64,21.71,58845.0,17.6594,17.6838,17.5863,17.6432,58845.0
2015-10-20 12:30:00,21.71,21.72,21.56,21.65,57715.0,17.6432,17.6513,17.5213,17.5944,57715.0
2015-10-20 13:00:00,21.65,21.67,21.57,21.63,43786.0,17.5944,17.6107,17.5294,17.5782,43786.0
2015-10-20 13:30:00,21.63,21.64,21.56,21.61,48615.0,17.5782,17.5863,17.5213,17.5619,48615.0
2015-10-20 14:00:00,21.6,21.7,21.57,21.68,54628.0,17.5538,17.6351,17.5294,17.6188,54628.0
2015-10-20 14:30:00,21.67,21.68,21.56,21.61,90429.0,17.6107,17.6188,17.5213,17.5619,90429.0
2015-10-20 15:00:00,21.61,21.73,21.59,21.7,121322.0,17.5619,17.6594,17.5457,17.6351,121322.0
2015-10-20 15:30:00,21.71,21.75,21.57,21.61,397786.0,17.6432,17.6757,17.5294,17.5619,397786.0
2015-10-21 09:30:00,21.68,21.82,21.52,21.56,177318.0,17.6188,17.7326,17.4888,17.5213,177318.0
2015-10-21 10:00:00,21.55,21.57,21.42,21.46,99452.0,17.5132,17.5294,17.4075,17.44,99452.0
2015-10-21 10:30:00,21.45,21.58,21.37,21.54,148069.0,17.4319,17.5375,17.3669,17.505,148069.0
2015-10-21 11:00:00,21.54,21.66,21.5,21.6,127035.0,17.505,17.6026,17.4725,17.5538,127035.0
2015-10-21 11:30:00,21.59,21.63,21.46,21.49,66748.0,17.5457,17.5782,17.44,17.4644,66748.0
2015-10-21 12:00:00,21.48,21.5,21.35,21.41,54889.0,17.4563,17.4725,17.3506,17.3994,54889.0
2015-10-21 12:30:00,21.4,21.54,21.39,21.49,73981.0,17.3913,17.505,17.3831,17.4644,73981.0
2015-10-21 13:00:00,21.48,21.48,21.35,21.39,69204.0,17.4563,17.4563,17.3506,17.3831,69204.0
2015-10-21 13:30:00,21.39,21.42,21.34,21.36,74606.0,17.3831,17.4075,17.3425,17.3588,74606.0
2015-10-21 14:00:00,21.35,21.35,21.24,21.26,125840.0,17.3506,17.3506,17.2612,17.2775,125840.0
2015-10-21 14:30:00,21.27,21.38,21.26,21.28,75336.0,17.2856,17.375,17.2775,17.2937,75336.0
2015-10-21 15:00:00,21.29,21.34,21.15,21.23,124457.0,17.3019,17.3425,17.1881,17.2531,124457.0
2015-10-21 15:30:00,21.21,21.22,21.07,21.13,393140.0,17.2369,17.245,17.1231,17.1718,393140.0
2015-10-22 09:30:00,21.35,21.45,20.96,21.19,190715.0,17.3506,17.4319,17.0337,17.2206,190715.0
2015-10-22 10:00:00,21.21,21.39,21.2,21.22,121809.0,17.2369,17.3831,17.2287,17.245,121809.0
2015-10-22 10:30:00,21.23,21.45,21.2,21.44,127087.0,17.2531,17.4319,17.2287,17.4238,127087.0
2015-10-22 11:00:00,21.45,21.45,21.31,21.39,79940.0,17.4319,17.4319,17.3181,17.3831,79940.0
2015-10-22 11:30:00,21.39,21.53,21.35,21.46,90812.0,17.3831,17.4969,17.3506,17.44,90812.0
2015-10-22 12:00:00,21.46,21.51,21.43,21.46,30319.0,17.44,17.4807,17.4156,17.44,30319.0
2015-10-22 12:30:00,21.47,21.54,21.46,21.5,31167.0,17.4482,17.505,17.44,17.4725,31167.0
2015-10-22 13:00:00,21.49,21.53,21.37,21.38,44505.0,17.4644,17.4969,17.3669,17.375,44505.0
2015-10-22 13:30:00,21.39,21.39,21.03,21.04,98745.0,17.3831,17.3831,17.0906,17.0987,98745.0
2015-10-22 14:00:00,21.04,21.06,20.93,20.98,104730.0,17.0987,17.115,17.0093,17.0499,104730.0
2015-10-22 14:30:00,20.96,21.09,20.94,21.06,86602.0,17.0337,17.1393,17.0174,17.115,86602.0
2015-10-22 15:00:00,21.06,21.14,21.01,21.13,94915.0,17.115,17.18,17.0743,17.1718,94915.0
2015-10-22 15:30:00,21.13,21.3,21.11,21.25,400403.0,17.1718,17.31,17.1556,17.2694,400403.0
2015-10-23 09:30:00,21.39,21.48,20.58,21.12,249207.0,17.3831,17.4563,16.7249,17.1637,249207.0
2015-10-23 10:00:00,21.11,21.33,20.97,21.31,194546.0,17.1556,17.3344,17.0418,17.3181,194546.0
2015-10-23 10:30:00,21.31,21.31,21.08,21.2,129390.0,17.3181,17.3181,17.1312,17.2287,129390.0
2015-10-23 11:00:00,21.2,21.32,21.16,21.16,89646.0,17.2287,17.3263,17.1962,17.1962,89646.0
2015-10-23 11:30:00,21.15,21.16,20.86,20.88,105703.0,17.1881,17.1962,16.9524,16.9687,105703.0
2015-10-23 12:00:00,20.87,21.01,20.8,20.99,84963.0,16.9605,17.0743,16.9037,17.0581,84963.0
2015-10-23 12:30:00,20.99,21.03,20.76,20.8,82632.0,17.0581,17.0906,16.8712,16.9037,82632.0
2015-10-23 13:00:00,20.82,20.85,20.74,20.81,55107.0,16.9199,16.9443,16.8549,16.9118,55107.0
2015-10-23 13:30:00,20.81,20.83,20.57,20.59,101458.0,16.9118,16.928,16.7167,16.733,101458.0
2015-10-23 14:00:00,20.59,20.74,20.32,20.32,328861.0,16.733,16.8549,16.5136,16.5136,328861.0
2015-10-23 14:30:00,20.32,20.46,20.19,20.45,323283.0,16.5136,16.6273,16.4079,16.6192,323283.0
2015-10-23 15:00:00,20.44,20.53,20.37,20.52,150025.0,16.6111,16.6842,16.5542,16.6761,150025.0
2015-10-23 15:30:00,20.52,20.75,20.52,20.64,562658.0,16.6761,16.863,16.6761,16.7736,562658.0
2015-10-26 09:30:00,20.65,20.85,20.35,20.39,148901.0,16.7818,16.9443,16.538,16.5705,148901.0
2015-10-26 10:00:00,20.39,20.5,20.31,20.47,102999.0,16.5705,16.6599,16.5054,16.6355,102999.0
2015-10-26 10:30:00,20.47,20.73,20.45,20.68,109872.0,16.6355,16.8468,16.6192,16.8061,109872.0
2015-10-26 11:00:00,20.68,20.71,20.61,20.67,90497.0,16.8061,16.8305,16.7493,16.798,90497.0
2015-10-26 11:30:00,20.67,20.86,20.67,20.82,72241.0,16.798,16.9524,16.798,16.9199,72241.0
2015-10-26 12:00:00,20.81,20.88,20.77,20.87,46981.0,16.9118,16.9687,16.8793,16.9605,46981.0
2015-10-26 12:30:00,20.87,20.87,20.69,20.7,95031.0,16.9605,16.9605,16.8143,16.8224,95031.0
2015-10-26 13:00:00,20.71,20.8,20.7,20.79,36141.0,16.8305,16.9037,16.8224,16.8955,36141.0
2015-10-26 13:30:00,20.79,20.84,20.72,20.75,64178.0,16.8955,16.9362,16.8386,16.863,64178.0
2015-10-26 14:00:00,20.76,20.82,20.71,20.76,90276.0,16.8712,16.9199,16.8305,16.8712,90276.0
2015-10-26 14:30:00,20.78,20.78,20.69,20.73,60175.0,16.8874,16.8874,16.8143,16.8468,60175.0
2015-10-26 15:00:00,20.73,20.75,20.7,20.71,61350.0,16.8468,16.863,16.8224,16.8305,61350.0
2015-10-26 15:30:00,20.71,20.77,20.7,20.75,322995.0,16.8305,16.8793,16.8224,16.863,322995.0
2015-10-27 09:30:00,20.71,20.88,20.3,20.6,93031.0,16.8305,16.9687,16.4973,16.7411,93031.0
2015-10-27 10:00:00,20.57,20.62,20.27,20.29,107426.0,16.7167,16.7574,16.4729,16.4892,107426.0
2015-10-27 10:30:00,20.3,20.34,20.17,20.27,55220.0,16.4973,16.5298,16.3917,16.4729,55220.0
2015-10-27 11:00:00,20.27,20.29,20.09,20.12,44988.0,16.4729,16.4892,16.3267,16.351,44988.0
2015-10-27 11:30:00,20.12,20.13,19.96,19.99,67344.0,16.351,16.3592,16.221,16.2454,67344.0
2015-10-27 12:00:00,20.01,20.06,19.98,19.98,38652.0,16.2616,16.3023,16.2373,16.2373,38652.0
2015-10-27 12:30:00,19.98,20.04,19.9,19.94,55209.0,16.2373,16.286,16.1723,16.2048,55209.0
2015-10-27 13:00:00,19.93,19.93,19.8,19.91,89799.0,16.1966,16.1966,16.091,16.1804,89799.0
2015-10-27 13:30:00,19.92,19.98,19.89,19.94,43260.0,16.1885,16.2373,16.1641,16.2048,43260.0
2015-10-27 14:00:00,19.95,19.98,19.91,19.97,32631.0,16.2129,16.2373,16.1804,16.2291,32631.0
2015-10-27 14:30:00,19.96,20.08,19.95,20.07,49715.0,16.221,16.3185,16.2129,16.3104,49715.0
2015-10-27 15:00:00,20.06,20.14,20.06,20.11,68166.0,16.3023,16.3673,16.3023,16.3429,68166.0
2015-10-27 15:30:00,20.12,20.21,20.08,20.2,237993.0,16.351,16.4242,16.3185,16.4161,237993.0
2015-10-28 09:30:00,20.22,20.55,20.15,20.55,204700.0,16.4323,16.7005,16.3754,16.7005,204700.0
2015-10-28 10:00:00,20.54,20.97,20.54,20.88,156011.0,16.6924,17.0418,16.6924,16.9687,156011.0
2015-10-28 10:30:00,20.87,21.29,20.81,21.29,224200.0,16.9605,17.3019,16.9118,17.3019,224200.0
2015-10-28 11:00:00,21.3,21.3,20.87,21.02,181694.0,17.31,17.31,16.9605,17.0824,181694.0
2015-10-28 11:30:00,21.03,21.06,20.94,21.02,80466.0,17.0906,17.115,17.0174,17.0824,80466.0
2015-10-28 12:00:00,21.01,21.08,20.97,21.04,33107.0,17.0743,17.1312,17.0418,17.0987,33107.0
2015-10-28 12:30:00,21.03,21.11,20.97,21.08,71828.0,17.0906,17.1556,17.0418,17.1312,71828.0
2015-10-28 13:00:00,21.08,21.13,21.01,21.02,32374.0,17.1312,17.1718,17.0743,17.0824,32374.0
2015-10-28 13:30:00,21.03,21.21,21.02,21.21,52358.0,17.0906,17.2369,17.0824,17.2369,52358.0
2015-10-28 14:00:00,21.21,21.21,20.66,20.8,112414.0,17.2369,17.2369,16.7899,16.9037,112414.0
2015-10-28 14:30:00,20.8,20.99,20.74,20.96,49745.0,16.9037,17.0581,16.8549,17.0337,49745.0
2015-10-28 15:00:00,20.95,21.27,20.94,21.26,108538.0,17.0256,17.2856,17.0174,17.2775,108538.0
2015-10-28 15:30:00,21.26,21.3,21.15,21.2,380028.0,17.2775,17.31,17.1881,17.2287,380028.0
2015-10-29 09:30:00,21.14,21.31,20.89,20.97,185479.0,17.18,17.3181,16.9768,17.0418,185479.0
2015-10-29 10:00:00,20.98,21.33,20.96,21.07,90127.0,17.0499,17.3344,17.0337,17.1231,90127.0
2015-10-29 10:30:00,21.08,21.2,20.87,20.9,94757.0,17.1312,17.2287,16.9605,16.9849,94757.0
2015-10-29 11:00:00,20.9,20.95,20.83,20.94,42769.0,16.9849,17.0256,16.928,17.0174,42769.0
2015-10-29 11:30:00,20.93,20.97,20.84,20.86,71034.0,17.0093,17.0418,16.9362,16.9524,71034.0
2015-10-29 12:00:00,20.84,20.9,20.83,20.89,43337.0,16.9362,16.9849,16.928,16.9768,43337.0
2015-10-29 12:30:00,20.89,20.9,20.82,20.85,19426.0,16.9768,16.9849,16.9199,16.9443,19426.0
2015-10-29 13:00:00,20.86,20.89,20.82,20.86,18664.0,16.9524,16.9768,16.9199,16.9524,18664.0
2015-10-29 13:30:00,20.86,20.86,20.67,20.67,50752.0,16.9524,16.9524,16.798,16.798,50752.0
2015-10-29 14:00:00,20.66,20.74,20.66,20.71,23541.0,16.7899,16.8549,16.7899,16.8305,23541.0
2015-10-29 14:30:00,20.71,20.79,20.7,20.73,35689.0,16.8305,16.8955,16.8224,16.8468,35689.0
2015-10-29 15:00:00,20.73,20.83,20.7,20.8,56965.0,16.8468,16.928,16.8224,16.9037,56965.0
2015-10-29 15:30:00,20.8,20.92,20.78,20.89,234783.0,16.9037,17.0012,16.8874,16.9768,234783.0
2015-10-30 09:30:00,20.85,21.23,20.62,20.94,191729.0,16.9443,17.2531,16.7574,17.0174,191729.0
2015-10-30 10:00:00,20.98,21.16,20.82,20.96,111731.0,17.0499,17.1962,16.9199,17.0337,111731.0
2015-10-30 10:30:00,20.96,21.14,20.96,21.08,70154.0,17.0337,17.18,17.0337,17.1312,70154.0
2015-10-30 11:00:00,21.08,21.16,20.97,21.08,47221.0,17.1312,17.1962,17.0418,17.1312,47221.0
2015-10-30 11:30:00,21.08,21.11,20.98,21.1,47589.0,17.1312,17.1556,17.0499,17.1475,47589.0
2015-10-30 12:00:00,21.1,21.24,21.04,21.2,61160.0,17.1475,17.2612,17.0987,17.2287,61160.0
2015-10-30 12:30:00,21.2,21.26,21.18,21.22,43714.0,17.2287,17.2775,17.2125,17.245,43714.0
2015-10-30 13:00:00,21.21,21.38,21.17,21.37,85325.0,17.2369,17.375,17.2043,17.3669,85325.0
2015-10-30 13:30:00,21.38,21.45,21.27,21.33,81666.0,17.375,17.4319,17.2856,17.3344,81666.0
2015-10-30 14:00:00,21.32,21.36,21.21,21.21,68582.0,17.3263,17.3588,17.2369,17.2369,68582.0
2015-10-30 14:30:00,21.2,21.25,21.07,21.07,77337.0,17.2287,17.2694,17.1231,17.1231,77337.0
2015-10-30 15:00:00,21.07,21.22,21.07,21.13,65086.0,17.1231,17.245,17.1231,17.1718,65086.0
2015-10-30 15:30:00,21.14,21.25,21.13,21.16,287194.0,17.18,17.2694,17.1718,17.1962,287194.0
2015-11-02 09:30:00,21.29,21.29,20.58,20.66,266228.0,17.3019,17.3019,16.7249,16.7899,266228.0
2015-11-02 10:00:00,20.65,20.8,20.41,20.44,173688.0,16.7818,16.9037,16.5867,16.6111,173688.0
2015-11-02 10:30:00,20.44,20.6,20.35,20.48,148910.0,16.6111,16.7411,16.538,16.6436,148910.0
2015-11-02 11:00:00,20.48,20.73,20.48,20.7,77897.0,16.6436,16.8468,16.6436,16.8224,77897.0
2015-11-02 11:30:00,20.71,20.86,20.69,20.76,67179.0,16.8305,16.9524,16.8143,16.8712,67179.0
2015-11-02 12:00:00,20.77,20.83,20.75,20.83,40704.0,16.8793,16.928,16.863,16.928,40704.0
2015-11-02 12:30:00,20.83,20.9,20.83,20.87,41477.0,16.928,16.9849,16.928,16.9605,41477.0
2015-11-02 13:00:00,20.89,21.07,20.89,21.07,84389.0,16.9768,17.1231,16.9768,17.1231,84389.0
2015-11-02 13:30:00,21.07,21.1,21.04,21.09,95375.0,17.1231,17.1475,17.0987,17.1393,95375.0
2015-11-02 14:00:00,21.09,21.19,21.04,21.07,342076.0,17.1393,17.2206,17.0987,17.1231,342076.0
2015-11-02 14:30:00,21.08,21.15,21.07,21.12,279927.0,17.1312,17.1881,17.1231,17.1637,279927.0
2015-11-02 15:00:00,21.12,21.13,20.94,20.98,102578.0,17.1637,17.1718,17.0174,17.0499,102578.0
2015-11-02 15:30:00,20.98,21.13,20.91,21.11,322561.0,17.0499,17.1718,16.9931,17.1556,322561.0
2015-11-03 09:30:00,21.49,22.11,21.31,21.86,323514.0,17.4644,17.9683,17.3181,17.7651,323514.0
2015-11-03 10:00:00,21.86,22.25,21.86,22.22,239826.0,17.7651,18.082,17.7651,18.0577,239826.0
2015-11-03 10:30:00,22.21,22.24,21.98,22.01,181162.0,18.0495,18.0739,17.8626,17.887,181162.0
2015-11-03 11:00:00,22.02,22.12,21.98,22.01,118856.0,17.8951,17.9764,17.8626,17.887,118856.0
2015-11-03 11:30:00,22.0,22.2,22.0,22.15,132153.0,17.8789,18.0414,17.8789,18.0008,132153.0
2015-11-03 12:00:00,22.14,22.17,22.08,22.15,71091.0,17.9926,18.017,17.9439,18.0008,71091.0
2015-11-03 12:30:00,22.14,22.14,21.92,21.95,58157.0,17.9926,17.9926,17.8139,17.8382,58157.0
2015-11-03 13:00:00,21.95,22.04,21.94,22.0,139763.0,17.8382,17.9114,17.8301,17.8789,139763.0
2015-11-03 13:30:00,22.0,22.09,21.99,22.05,77240.0,17.8789,17.952,17.8707,17.9195,77240.0
2015-11-03 14:00:00,22.06,22.21,22.05,22.21,166279.0,17.9276,18.0495,17.9195,18.0495,166279.0
2015-11-03 14:30:00,22.21,22.31,22.15,22.31,214044.0,18.0495,18.1308,18.0008,18.1308,214044.0
2015-11-03 15:00:00,22.31,22.31,22.19,22.23,111670.0,18.1308,18.1308,18.0333,18.0658,111670.0
2015-11-03 15:30:00,22.23,22.26,22.04,22.1,465165.0,18.0658,18.0902,17.9114,17.9601,465165.0
2015-11-04 09:30:00,22.12,22.29,21.65,22.22,364595.0,17.9764,18.1145,17.5944,18.0577,364595.0
2015-11-04 10:00:00,22.2,22.5,22.11,22.43,226970.0,18.0414,18.2852,17.9683,18.2283,226970.0
2015-11-04 10:30:00,22.44,22.63,22.32,22.32,128164.0,18.2364,18.3909,18.1389,18.1389,128164.0
2015-11-04 11:00:00,22.31,22.33,22.05,22.15,114701.0,18.1308,18.1471,17.9195,18.0008,114701.0
2015-11-04 11:30:00,22.15,22.17,22.03,22.13,87165.0,18.0008,18.017,17.9033,17.9845,87165.0
2015-11-04 12:00:00,22.13,22.3,22.09,22.18,81775.0,17.9845,18.1227,17.952,18.0252,81775.0
2015-11-04 12:30:00,22.19,22.32,22.17,22.24,53425.0,18.0333,18.1389,18.017,18.0739,53425.0
2015-11-04 13:00:00,22.26,22.31,22.14,22.24,112084.0,18.0902,18.1308,17.9926,18.0739,112084.0
2015-11-04 13:30:00,22.25,22.44,22.24,22.44,53242.0,18.082,18.2364,18.0739,18.2364,53242.0
2015-11-04 14:00:00,22.44,22.63,22.43,22.49,181071.0,18.2364,18.3909,18.2283,18.2771,181071.0
2015-11-04 14:30:00,22.5,22.71,22.5,22.68,293969.0,18.2852,18.4559,18.2852,18.4315,293969.0
2015-11-04 15:00:00,22.67,22.73,22.65,22.68,211661.0,18.4234,18.4721,18.4071,18.4315,211661.0
2015-11-04 15:30:00,22.69,22.7,22.61,22.66,484483.0,18.4396,18.4477,18.3746,18.4152,484483.0
2015-11-05 09:30:00,22.63,22.86,22.55,22.69,223039.0,18.3909,18.5778,18.3258,18.4396,223039.0
2015-11-05 10:00:00,22.68,22.77,22.64,22.69,130361.0,18.4315,18.5046,18.399,18.4396,130361.0
2015-11-05 10:30:00,22.68,22.73,22.57,22.73,151061.0,18.4315,18.4721,18.3421,18.4721,151061.0
2015-11-05 11:00:00,22.71,22.87,22.71,22.83,82410.0,18.4559,18.5859,18.4559,18.5534,82410.0
2015-11-05 11:30:00,22.82,22.82,22.61,22.77,133255.0,18.5453,18.5453,18.3746,18.5046,133255.0
2015-11-05 12:00:00,22.77,22.99,22.73,22.96,108707.0,18.5046,18.6834,18.4721,18.659,108707.0
2015-11-05 12:30:00,22.95,23.17,22.91,23.16,105854.0,18.6509,18.8297,18.6184,18.8216,105854.0
2015-11-05 13:00:00,23.16,23.18,23.07,23.09,72107.0,18.8216,18.8378,18.7484,18.7647,72107.0
2015-11-05 13:30:00,23.09,23.36,23.09,23.26,207082.0,18.7647,18.9841,18.7647,18.9028,207082.0
2015-11-05 14:00:00,23.27,23.3,23.14,23.15,115449.0,18.911,18.9353,18.8053,18.8134,115449.0
2015-11-05 14:30:00,23.14,23.17,23.09,23.17,104910.0,18.8053,18.8297,18.7647,18.8297,104910.0
2015-11-05 15:00:00,23.16,23.29,23.12,23.27,150257.0,18.8216,18.9272,18.7891,18.911,150257.0
2015-11-05 15:30:00,23.27,23.27,23.15,23.24,513179.0,18.911,18.911,18.8134,18.8866,513179.0
2015-11-06 09:30:00,22.74,23.16,22.49,22.51,401986.0,18.4803,18.8216,18.2771,18.2933,401986.0
2015-11-06 10:00:00,22.51,22.72,22.48,22.59,290202.0,18.2933,18.464,18.269,18.3583,290202.0
2015-11-06 10:30:00,22.59,22.81,22.53,22.79,109469.0,18.3583,18.5371,18.3096,18.5209,109469.0
2015-11-06 11:00:00,22.79,22.8,22.44,22.5,114479.0,18.5209,18.529,18.2364,18.2852,114479.0
2015-11-06 11:30:00,22.5,22.7,22.48,22.66,97958.0,18.2852,18.4477,18.269,18.4152,97958.0
2015-11-06 12:00:00,22.66,22.74,22.64,22.65,87605.0,18.4152,18.4803,18.399,18.4071,87605.0
2015-11-06 12:30:00,22.65,22.72,22.58,22.71,150368.0,18.4071,18.464,18.3502,18.4559,150368.0
2015-11-06 13:00:00,22.71,22.75,22.64,22.74,82312.0,18.4559,18.4884,18.399,18.4803,82312.0
2015-11-06 13:30:00,22.74,22.76,22.66,22.73,92882.0,18.4803,18.4965,18.4152,18.4721,92882.0
2015-11-06 14:00:00,22.74,22.87,22.66,22.68,135620.0,18.4803,18.5859,18.4152,18.4315,135620.0
2015-11-06 14:30:00,22.67,22.69,22.55,22.57,107404.0,18.4234,18.4396,18.3258,18.3421,107404.0
2015-11-06 15:00:00,22.58,22.62,22.5,22.51,181662.0,18.3502,18.3827,18.2852,18.2933,181662.0
2015-11-06 15:30:00,22.51,22.66,22.5,22.61,402115.0,18.2933,18.4152,18.2852,18.3746,402115.0
2015-11-09 09:30:00,22.55,22.77,22.16,22.16,193974.0,18.3258,18.5046,18.0089,18.0089,193974.0
2015-11-09 10:00:00,22.16,22.18,21.82,21.89,178048.0,18.0089,18.0252,17.7326,17.7895,178048.0
2015-11-09 10:30:00,21.88,22.0,21.78,21.87,164761.0,17.7813,17.8789,17.7001,17.7732,164761.0
2015-11-09 11:00:00,21.86,21.89,21.67,21.67,81972.0,17.7651,17.7895,17.6107,17.6107,81972.0
2015-11-09 11:30:00,21.67,21.79,21.61,21.67,92972.0,17.6107,17.7082,17.5619,17.6107,92972.0
2015-11-09 12:00:00,21.66,21.74,21.61,21.74,64440.0,17.6026,17.6676,17.5619,17.6676,64440.0
2015-11-09 12:30:00,21.74,21.96,21.71,21.89,59802.0,17.6676,17.8464,17.6432,17.7895,59802.0
2015-11-09 13:00:00,21.89,21.97,21.79,21.96,68394.0,17.7895,17.8545,17.7082,17.8464,68394.0
2015-11-09 13:30:00,21.96,22.04,21.89,21.92,127212.0,17.8464,17.9114,17.7895,17.8139,127212.0
2015-11-09 14:00:00,21.92,22.06,21.88,22.04,119135.0,17.8139,17.9276,17.7813,17.9114,119135.0
2015-11-09 14:30:00,22.03,22.03,21.96,21.99,126370.0,17.9033,17.9033,17.8464,17.8707,126370.0
2015-11-09 15:00:00,22.0,22.01,21.87,21.91,122802.0,17.8789,17.887,17.7732,17.8057,122802.0
2015-11-09 15:30:00,21.91,22.03,21.88,21.97,407239.0,17.8057,17.9033,17.7813,17.8545,407239.0
2015-11-10 09:30:00,21.29,22.24,21.08,22.1,133790.0,17.3019,18.0739,17.1312,17.9601,133790.0
2015-11-10 10:00:00,22.1,22.12,21.81,21.86,77017.0,17.9601,17.9764,17.7245,17.7651,77017.0
2015-11-10 10:30:00,21.85,22.06,21.8,22.04,86380.0,17.757,17.9276,17.7163,17.9114,86380.0
2015-11-10 11:00:00,22.04,22.06,21.59,21.6,87888.0,17.9114,17.9276,17.5457,17.5538,87888.0
2015-11-10 11:30:00,21.61,21.77,21.47,21.74,117789.0,17.5619,17.692,17.4482,17.6676,117789.0
2015-11-10 12:00:00,21.75,21.98,21.73,21.89,63506.0,17.6757,17.8626,17.6594,17.7895,63506.0
2015-11-10 12:30:00,21.89,21.96,21.84,21.93,49509.0,17.7895,17.8464,17.7488,17.822,49509.0
2015-11-10 13:00:00,21.93,22.21,21.92,22.21,228516.0,17.822,18.0495,17.8139,18.0495,228516.0
2015-11-10 13:30:00,22.22,22.3,22.16,22.23,109134.0,18.0577,18.1227,18.0089,18.0658,109134.0
2015-11-10 14:00:00,22.23,22.47,22.22,22.4,135037.0,18.0658,18.2608,18.0577,18.2039,135037.0
2015-11-10 14:30:00,22.41,22.56,22.37,22.47,99339.0,18.2121,18.334,18.1796,18.2608,99339.0
2015-11-10 15:00:00,22.46,22.55,22.45,22.5,189150.0,18.2527,18.3258,18.2446,18.2852,189150.0
2015-11-10 15:30:00,22.5,22.53,22.41,22.48,258574.0,18.2852,18.3096,18.2121,18.269,258574.0
2015-11-11 09:30:00,22.35,22.35,21.4,21.46,197171.0,18.1633,18.1633,17.3913,17.44,197171.0
2015-11-11 10:00:00,21.42,21.43,21.1,21.26,187807.0,17.4075,17.4156,17.1475,17.2775,187807.0
2015-11-11 10:30:00,21.24,21.43,21.15,21.41,248652.0,17.2612,17.4156,17.1881,17.3994,248652.0
2015-11-11 11:00:00,21.41,21.66,21.37,21.47,163216.0,17.3994,17.6026,17.3669,17.4482,163216.0
2015-11-11 11:30:00,21.47,21.54,21.34,21.48,77128.0,17.4482,17.505,17.3425,17.4563,77128.0
2015-11-11 12:00:00,21.48,21.48,21.16,21.19,122129.0,17.4563,17.4563,17.1962,17.2206,122129.0
2015-11-11 12:30:00,21.18,21.24,21.09,21.17,99134.0,17.2125,17.2612,17.1393,17.2043,99134.0
2015-11-11 13:00:00,21.17,21.2,21.04,21.16,65435.0,17.2043,17.2287,17.0987,17.1962,65435.0
2015-11-11 13:30:00,21.16,21.32,21.06,21.27,74304.0,17.1962,17.3263,17.115,17.2856,74304.0
2015-11-11 14:00:00,21.26,21.45,21.24,21.44,102447.0,17.2775,17.4319,17.2612,17.4238,102447.0
2015-11-11 14:30:00,21.43,21.47,21.37,21.38,83718.0,17.4156,17.4482,17.3669,17.375,83718.0
2015-11-11 15:00:00,21.38,21.4,21.14,21.27,252704.0,17.375,17.3913,17.18,17.2856,252704.0
2015-11-11 15:30:00,21.27,21.43,21.24,21.38,458164.0,17.2856,17.4156,17.2612,17.375,458164.0
2015-11-12 09:30:00,21.42,21.42,20.94,21.0,270054.0,17.4075,17.4075,17.0174,17.0662,270054.0
2015-11-12 10:00:00,20.99,21.1,20.75,20.85,275554.0,17.0581,17.1475,16.863,16.9443,275554.0
2015-11-12 10:30:00,20.85,21.05,20.84,20.95,236507.0,16.9443,17.1068,16.9362,17.0256,236507.0
2015-11-12 11:00:00,20.95,21.08,20.92,21.07,146517.0,17.0256,17.1312,17.0012,17.1231,146517.0
2015-11-12 11:30:00,21.07,21.2,21.02,21.08,126282.0,17.1231,17.2287,17.0824,17.1312,126282.0
2015-11-12 12:00:00,21.08,21.12,20.89,20.97,160593.0,17.1312,17.1637,16.9768,17.0418,160593.0
2015-11-12 12:30:00,20.97,21.01,20.85,20.94,144386.0,17.0418,17.0743,16.9443,17.0174,144386.0
2015-11-12 13:00:00,20.94,21.08,20.89,20.99,98917.0,17.0174,17.1312,16.9768,17.0581,98917.0
2015-11-12 13:30:00,21.0,21.12,20.98,21.1,118070.0,17.0662,17.1637,17.0499,17.1475,118070.0
2015-11-12 14:00:00,21.09,21.1,20.94,20.99,132967.0,17.1393,17.1475,17.0174,17.0581,132967.0
2015-11-12 14:30:00,20.99,21.12,20.95,21.12,125887.0,17.0581,17.1637,17.0256,17.1637,125887.0
2015-11-12 15:00:00,21.11,21.2,21.02,21.19,166134.0,17.1556,17.2287,17.0824,17.2206,166134.0
2015-11-12 15:30:00,21.19,21.22,21.01,21.05,504196.0,17.2206,17.245,17.0743,17.1068,504196.0
2015-11-13 09:30:00,19.91,20.04,18.92,19.02,790432.0,16.1804,16.286,15.3758,15.4571,790432.0
2015-11-13 10:00:00,19.01,19.09,18.79,19.01,481393.0,15.449,15.514,15.2702,15.449,481393.0
2015-11-13 10:30:00,19.0,19.37,18.99,19.31,482056.0,15.4408,15.7415,15.4327,15.6928,482056.0
2015-11-13 11:00:00,19.32,19.43,19.12,19.13,370226.0,15.7009,15.7903,15.5384,15.5465,370226.0
2015-11-13 11:30:00,19.13,19.7,19.1,19.69,394106.0,15.5465,16.0097,15.5221,16.0016,394106.0
2015-11-13 12:00:00,19.69,20.02,19.64,20.01,450284.0,16.0016,16.2698,15.961,16.2616,450284.0
2015-11-13 12:30:00,20.01,20.1,19.81,19.92,326746.0,16.2616,16.3348,16.0991,16.1885,326746.0
2015-11-13 13:00:00,19.92,19.96,19.54,19.7,233093.0,16.1885,16.221,15.8797,16.0097,233093.0
2015-11-13 13:30:00,19.7,19.75,19.49,19.55,247267.0,16.0097,16.0503,15.8391,15.8878,247267.0
2015-11-13 14:00:00,19.55,19.81,19.54,19.79,169090.0,15.8878,16.0991,15.8797,16.0829,169090.0
2015-11-13 14:30:00,19.8,19.87,19.74,19.87,169939.0,16.091,16.1479,16.0422,16.1479,169939.0
2015-11-13 15:00:00,19.87,19.95,19.82,19.82,289284.0,16.1479,16.2129,16.1072,16.1072,289284.0
2015-11-13 15:30:00,19.82,19.93,19.72,19.92,735525.0,16.1072,16.1966,16.026,16.1885,735525.0
2015-11-16 09:30:00,19.8,20.03,19.66,19.66,290437.0,16.091,16.2779,15.9772,15.9772,290437.0
2015-11-16 10:00:00,19.65,19.7,19.38,19.5,258969.0,15.9691,16.0097,15.7497,15.8472,258969.0
2015-11-16 10:30:00,19.49,19.5,19.18,19.3,198579.0,15.8391,15.8472,15.5871,15.6846,198579.0
2015-11-16 11:00:00,19.3,19.33,18.93,18.93,425898.0,15.6846,15.709,15.384,15.384,425898.0
2015-11-16 11:30:00,18.93,19.19,18.81,19.14,364108.0,15.384,15.5953,15.2864,15.5546,364108.0
2015-11-16 12:00:00,19.16,19.17,18.94,19.13,171680.0,15.5709,15.579,15.3921,15.5465,171680.0
2015-11-16 12:30:00,19.12,19.2,19.03,19.07,77968.0,15.5384,15.6034,15.4652,15.4977,77968.0
2015-11-16 13:00:00,19.05,19.1,18.97,18.97,107367.0,15.4815,15.5221,15.4165,15.4165,107367.0
2015-11-16 13:30:00,18.98,19.13,18.95,19.12,178385.0,15.4246,15.5465,15.4002,15.5384,178385.0
2015-11-16 14:00:00,19.12,19.31,19.1,19.25,109453.0,15.5384,15.6928,15.5221,15.644,109453.0
2015-11-16 14:30:00,19.24,19.4,19.24,19.4,161352.0,15.6359,15.7659,15.6359,15.7659,161352.0
2015-11-16 15:00:00,19.42,19.58,19.4,19.45,229136.0,15.7822,15.9122,15.7659,15.8065,229136.0
2015-11-16 15:30:00,19.45,19.55,19.41,19.52,427709.0,15.8065,15.8878,15.774,15.8634,427709.0
2015-11-17 09:30:00,19.19,19.5,18.68,19.15,395830.0,15.5953,15.8472,15.1808,15.5627,395830.0
2015-11-17 10:00:00,19.15,19.15,18.7,18.89,270662.0,15.5627,15.5627,15.197,15.3514,270662.0
2015-11-17 10:30:00,18.88,19.18,18.87,18.98,276071.0,15.3433,15.5871,15.3352,15.4246,276071.0
2015-11-17 11:00:00,18.98,19.24,18.85,19.17,244792.0,15.4246,15.6359,15.3189,15.579,244792.0
2015-11-17 11:30:00,19.17,19.24,18.99,19.15,309592.0,15.579,15.6359,15.4327,15.5627,309592.0
2015-11-17 12:00:00,19.16,19.25,18.88,18.88,242052.0,15.5709,15.644,15.3433,15.3433,242052.0
2015-11-17 12:30:00,18.89,18.99,18.81,18.89,179563.0,15.3514,15.4327,15.2864,15.3514,179563.0
2015-11-17 13:00:00,18.9,18.91,18.75,18.78,102987.0,15.3596,15.3677,15.2377,15.2621,102987.0
2015-11-17 13:30:00,18.77,18.84,18.73,18.8,119608.0,15.2539,15.3108,15.2214,15.2783,119608.0
2015-11-17 14:00:00,18.81,18.85,18.58,18.61,180942.0,15.2864,15.3189,15.0995,15.1239,180942.0
2015-11-17 14:30:00,18.62,18.71,18.55,18.7,225305.0,15.132,15.2052,15.0751,15.197,225305.0
2015-11-17 15:00:00,18.69,18.72,18.6,18.69,231619.0,15.1889,15.2133,15.1158,15.1889,231619.0
2015-11-17 15:30:00,18.71,18.76,18.67,18.74,697319.0,15.2052,15.2458,15.1727,15.2295,697319.0
2015-11-18 09:30:00,18.98,19.48,18.86,19.38,655396.0,15.4246,15.8309,15.3271,15.7497,655396.0
2015-11-18 10:00:00,19.37,19.54,19.35,19.4,527225.0,15.7415,15.8797,15.7253,15.7659,527225.0
2015-11-18 10:30:00,19.39,19.61,19.28,19.5,440134.0,15.7578,15.9366,15.6684,15.8472,440134.0
2015-11-18 11:00:00,19.5,19.51,19.4,19.49,288482.0,15.8472,15.8553,15.7659,15.8391,288482.0
2015-11-18 11:30:00,19.49,19.64,19.48,19.64,229287.0,15.8391,15.961,15.8309,15.961,229287.0
2015-11-18 12:00:00,19.65,19.67,19.36,19.45,195118.0,15.9691,15.9853,15.7334,15.8065,195118.0
2015-11-18 12:30:00,19.46,19.62,19.41,19.6,186851.0,15.8147,15.9447,15.774,15.9284,186851.0
2015-11-18 13:00:00,19.6,19.73,19.56,19.62,215231.0,15.9284,16.0341,15.8959,15.9447,215231.0
2015-11-18 13:30:00,19.63,19.66,19.57,19.62,192487.0,15.9528,15.9772,15.9041,15.9447,192487.0
2015-11-18 14:00:00,19.63,19.76,19.58,19.65,366015.0,15.9528,16.0585,15.9122,15.9691,366015.0
2015-11-18 14:30:00,19.64,19.77,19.58,19.69,216624.0,15.961,16.0666,15.9122,16.0016,216624.0
2015-11-18 15:00:00,19.69,19.82,19.64,19.68,455779.0,16.0016,16.1072,15.961,15.9935,455779.0
2015-11-18 15:30:00,19.69,19.82,19.65,19.74,959299.0,16.0016,16.1072,15.9691,16.0422,959299.0
2015-11-19 09:30:00,19.67,20.06,19.37,19.4,385184.0,15.9853,16.3023,15.7415,15.7659,385184.0
2015-11-19 10:00:00,19.4,19.64,19.31,19.6,222432.0,15.7659,15.961,15.6928,15.9284,222432.0
2015-11-19 10:30:00,19.6,19.81,19.49,19.79,194902.0,15.9284,16.0991,15.8391,16.0829,194902.0
2015-11-19 11:00:00,19.79,19.99,19.72,19.85,270921.0,16.0829,16.2454,16.026,16.1316,270921.0
2015-11-19 11:30:00,19.85,19.86,19.59,19.68,233089.0,16.1316,16.1397,15.9203,15.9935,233089.0
2015-11-19 12:00:00,19.69,19.91,19.69,19.84,161920.0,16.0016,16.1804,16.0016,16.1235,161920.0
2015-11-19 12:30:00,19.83,20.07,19.79,20.06,231218.0,16.1154,16.3104,16.0829,16.3023,231218.0
2015-11-19 13:00:00,20.05,20.06,19.65,19.75,191706.0,16.2942,16.3023,15.9691,16.0503,191706.0
2015-11-19 13:30:00,19.75,19.75,19.52,19.65,109518.0,16.0503,16.0503,15.8634,15.9691,109518.0
2015-11-19 14:00:00,19.64,19.65,19.4,19.43,163315.0,15.961,15.9691,15.7659,15.7903,163315.0
2015-11-19 14:30:00,19.43,19.56,19.35,19.53,207899.0,15.7903,15.8959,15.7253,15.8716,207899.0
2015-11-19 15:00:00,19.53,19.53,19.34,19.52,357387.0,15.8716,15.8716,15.7172,15.8634,357387.0
2015-11-19 15:30:00,19.52,19.52,19.38,19.48,757814.0,15.8634,15.8634,15.7497,15.8309,757814.0
2015-11-20 09:30:00,22.71,24.19,22.61,23.49,4367057.0,18.4559,19.6586,18.3746,19.0898,4367057.0
2015-11-20 10:00:00,23.49,23.56,22.75,23.3,2008199.0,19.0898,19.1466,18.4884,18.9353,2008199.0
2015-11-20 10:30:00,23.31,23.52,22.47,23.39,1777140.0,18.9435,19.1141,18.2608,19.0085,1777140.0
2015-11-20 11:00:00,23.37,23.87,23.18,23.54,1123509.0,18.9922,19.3986,18.8378,19.1304,1123509.0
2015-11-20 11:30:00,23.55,23.63,23.26,23.5,693842.0,19.1385,19.2035,18.9028,19.0979,693842.0
2015-11-20 12:00:00,23.5,23.91,23.4,23.85,810469.0,19.0979,19.4311,19.0166,19.3823,810469.0
2015-11-20 12:30:00,23.86,24.28,23.78,23.96,1192141.0,19.3904,19.7318,19.3254,19.4717,1192141.0
2015-11-20 13:00:00,23.96,24.93,23.94,24.85,1243491.0,19.4717,20.26,19.4555,20.195,1243491.0
2015-11-20 13:30:00,24.85,25.0,24.56,24.74,1428750.0,20.195,20.3169,19.9593,20.1056,1428750.0
2015-11-20 14:00:00,24.73,24.97,24.58,24.71,904517.0,20.0975,20.2925,19.9756,20.0812,904517.0
2015-11-20 14:30:00,24.7,24.87,24.61,24.76,602286.0,20.0731,20.2113,20.0,20.1219,602286.0
2015-11-20 15:00:00,24.77,24.78,24.2,24.27,1166305.0,20.13,20.1381,19.6668,19.7236,1166305.0
2015-11-20 15:30:00,24.27,24.69,24.08,24.36,2276417.0,19.7236,20.065,19.5692,19.7968,2276417.0
2015-11-23 09:30:00,24.45,25.0,24.33,24.8,1094906.0,19.8699,20.3169,19.7724,20.1544,1094906.0
2015-11-23 10:00:00,24.8,25.0,24.61,24.96,762131.0,20.1544,20.3169,20.0,20.2844,762131.0
2015-11-23 10:30:00,24.95,24.99,24.54,24.64,498223.0,20.2763,20.3088,19.9431,20.0243,498223.0
2015-11-23 11:00:00,24.64,24.76,24.34,24.73,564924.0,20.0243,20.1219,19.7805,20.0975,564924.0
2015-11-23 11:30:00,24.73,24.91,24.7,24.84,345189.0,20.0975,20.2438,20.0731,20.1869,345189.0
2015-11-23 12:00:00,24.84,24.85,24.7,24.78,294047.0,20.1869,20.195,20.0731,20.1381,294047.0
2015-11-23 12:30:00,24.78,24.91,24.72,24.89,333478.0,20.1381,20.2438,20.0893,20.2275,333478.0
2015-11-23 13:00:00,24.89,24.91,24.74,24.89,308970.0,20.2275,20.2438,20.1056,20.2275,308970.0
2015-11-23 13:30:00,24.89,25.0,24.78,24.83,651389.0,20.2275,20.3169,20.1381,20.1787,651389.0
2015-11-23 14:00:00,24.82,24.88,24.67,24.85,460670.0,20.1706,20.2194,20.0487,20.195,460670.0
2015-11-23 14:30:00,24.84,25.0,24.8,24.93,428541.0,20.1869,20.3169,20.1544,20.26,428541.0
2015-11-23 15:00:00,24.92,24.99,24.86,24.95,454172.0,20.2519,20.3088,20.2031,20.2763,454172.0
2015-11-23 15:30:00,24.95,25.15,24.93,25.11,1518913.0,20.2763,20.4388,20.26,20.4063,1518913.0
2015-11-24 09:30:00,24.93,25.77,24.75,25.62,620715.0,20.26,20.9427,20.1137,20.8208,620715.0
2015-11-24 10:00:00,25.61,25.95,25.5,25.8,408688.0,20.8126,21.0889,20.7232,20.967,408688.0
2015-11-24 10:30:00,25.8,26.0,25.67,25.93,444561.0,20.967,21.1296,20.8614,21.0727,444561.0
2015-11-24 11:00:00,25.94,26.0,25.7,25.99,375225.0,21.0808,21.1296,20.8858,21.1214,375225.0
2015-11-24 11:30:00,26.0,26.16,25.92,26.15,365876.0,21.1296,21.2596,21.0646,21.2515,365876.0
2015-11-24 12:00:00,26.13,26.29,26.11,26.25,251577.0,21.2352,21.3653,21.219,21.3327,251577.0
2015-11-24 12:30:00,26.25,26.47,26.19,26.44,278170.0,21.3327,21.5115,21.284,21.4872,278170.0
2015-11-24 13:00:00,26.45,26.64,26.36,26.63,297816.0,21.4953,21.6497,21.4221,21.6416,297816.0
2015-11-24 13:30:00,26.63,26.86,26.54,26.86,379327.0,21.6416,21.8285,21.5684,21.8285,379327.0
2015-11-24 14:00:00,26.86,26.93,26.68,26.79,522929.0,21.8285,21.8854,21.6822,21.7716,522929.0
2015-11-24 14:30:00,26.79,26.8,26.32,26.34,413056.0,21.7716,21.7797,21.3896,21.4059,413056.0
2015-11-24 15:00:00,26.32,26.46,26.26,26.44,487644.0,21.3896,21.5034,21.3409,21.4872,487644.0
2015-11-24 15:30:00,26.43,26.49,26.26,26.28,1095263.0,21.479,21.5278,21.3409,21.3571,1095263.0
2015-11-25 09:30:00,26.3,26.52,26.04,26.45,559565.0,21.3734,21.5522,21.1621,21.4953,559565.0
2015-11-25 10:00:00,26.46,26.6,26.34,26.55,312435.0,21.5034,21.6172,21.4059,21.5765,312435.0
2015-11-25 10:30:00,26.55,26.89,26.52,26.86,283754.0,21.5765,21.8529,21.5522,21.8285,283754.0
2015-11-25 11:00:00,26.85,26.86,26.72,26.75,174145.0,21.8203,21.8285,21.7147,21.7391,174145.0
2015-11-25 11:30:00,26.76,26.84,26.72,26.79,147549.0,21.7472,21.8122,21.7147,21.7716,147549.0
2015-11-25 12:00:00,26.78,26.84,26.77,26.8,152706.0,21.7635,21.8122,21.7553,21.7797,152706.0
2015-11-25 12:30:00,26.81,26.85,26.74,26.75,106391.0,21.7878,21.8203,21.731,21.7391,106391.0
2015-11-25 13:00:00,26.75,26.8,26.68,26.77,95937.0,21.7391,21.7797,21.6822,21.7553,95937.0
2015-11-25 13:30:00,26.77,26.88,26.76,26.86,154702.0,21.7553,21.8447,21.7472,21.8285,154702.0
2015-11-25 14:00:00,26.86,26.92,26.74,26.74,165845.0,21.8285,21.8772,21.731,21.731,165845.0
2015-11-25 14:30:00,26.75,26.82,26.53,26.56,180260.0,21.7391,21.796,21.5603,21.5847,180260.0
2015-11-25 15:00:00,26.57,26.59,26.45,26.57,319712.0,21.5928,21.6091,21.4953,21.5928,319712.0
2015-11-25 15:30:00,26.56,26.78,26.55,26.72,643147.0,21.5847,21.7635,21.5765,21.7147,643147.0
2015-11-27 09:30:00,26.52,26.71,26.31,26.67,279992.0,21.7135,21.8691,21.5416,21.8364,279992.0
2015-11-27 10:00:00,26.66,26.83,26.5,26.73,235132.0,21.8282,21.9674,21.6972,21.8855,235132.0
2015-11-27 10:30:00,26.72,26.83,26.67,26.82,137782.0,21.8773,21.9674,21.8364,21.9592,137782.0
2015-11-27 11:00:00,26.83,26.89,26.72,26.72,171345.0,21.9674,22.0165,21.8773,21.8773,171345.0
2015-11-27 11:30:00,26.73,26.78,26.63,26.75,110096.0,21.8855,21.9264,21.8036,21.9019,110096.0
2015-11-27 12:00:00,26.77,26.88,26.74,26.87,125744.0,21.9182,22.0083,21.8937,22.0001,125744.0
2015-11-27 12:30:00,26.87,26.87,26.69,26.72,235555.0,22.0001,22.0001,21.8527,21.8773,235555.0
2015-11-30 09:30:00,26.74,26.9,26.34,26.39,379895.0,21.8937,22.0247,21.5662,21.6071,379895.0
2015-11-30 10:00:00,26.39,26.39,26.01,26.3,455555.0,21.6071,21.6071,21.296,21.5334,455555.0
2015-11-30 10:30:00,26.29,26.31,26.08,26.1,378620.0,21.5252,21.5416,21.3533,21.3697,378620.0
2015-11-30 11:00:00,26.11,26.21,25.88,25.91,447216.0,21.3779,21.4597,21.1895,21.2141,447216.0
2015-11-30 11:30:00,25.9,25.98,25.69,25.83,449826.0,21.2059,21.2714,21.034,21.1486,449826.0
2015-11-30 12:00:00,25.83,26.07,25.77,25.87,166849.0,21.1486,21.3451,21.0995,21.1814,166849.0
2015-11-30 12:30:00,25.87,26.01,25.81,25.83,172303.0,21.1814,21.296,21.1322,21.1486,172303.0
2015-11-30 13:00:00,25.83,25.92,25.75,25.91,183821.0,21.1486,21.2223,21.0831,21.2141,183821.0
2015-11-30 13:30:00,25.91,25.94,25.72,25.85,186284.0,21.2141,21.2387,21.0585,21.165,186284.0
2015-11-30 14:00:00,25.84,25.87,25.66,25.66,253068.0,21.1568,21.1814,21.0094,21.0094,253068.0
2015-11-30 14:30:00,25.66,25.67,25.51,25.52,334406.0,21.0094,21.0176,20.8866,20.8948,334406.0
2015-11-30 15:00:00,25.52,25.57,25.5,25.53,359450.0,20.8948,20.9357,20.8784,20.903,359450.0
2015-11-30 15:30:00,25.53,25.65,25.52,25.56,1258847.0,20.903,21.0012,20.8948,20.9275,1258847.0
2015-12-01 09:30:00,25.9,26.07,25.8,26.07,614334.0,21.2059,21.3451,21.124,21.3451,614334.0
2015-12-01 10:00:00,26.04,26.11,25.74,26.03,446672.0,21.3205,21.3779,21.0749,21.3124,446672.0
2015-12-01 10:30:00,26.03,26.26,26.01,26.22,463958.0,21.3124,21.5007,21.296,21.4679,463958.0
2015-12-01 11:00:00,26.22,26.33,26.11,26.14,255268.0,21.4679,21.558,21.3779,21.4024,255268.0
2015-12-01 11:30:00,26.14,26.17,26.03,26.1,152464.0,21.4024,21.427,21.3124,21.3697,152464.0
2015-12-01 12:00:00,26.1,26.13,25.78,25.79,233756.0,21.3697,21.3942,21.1077,21.1158,233756.0
2015-12-01 12:30:00,25.79,25.88,25.75,25.81,234274.0,21.1158,21.1895,21.0831,21.1322,234274.0
2015-12-01 13:00:00,25.81,25.87,25.77,25.78,317123.0,21.1322,21.1814,21.0995,21.1077,317123.0
2015-12-01 13:30:00,25.78,25.86,25.77,25.8,188031.0,21.1077,21.1732,21.0995,21.124,188031.0
2015-12-01 14:00:00,25.8,25.83,25.7,25.78,196874.0,21.124,21.1486,21.0422,21.1077,196874.0
2015-12-01 14:30:00,25.77,25.94,25.73,25.84,190927.0,21.0995,21.2387,21.0667,21.1568,190927.0
2015-12-01 15:00:00,25.85,26.0,25.85,26.0,294678.0,21.165,21.2878,21.165,21.2878,294678.0
2015-12-01 15:30:00,25.99,26.01,25.74,25.75,935814.0,21.2796,21.296,21.0749,21.0831,935814.0
2015-12-02 09:30:00,25.77,25.96,25.71,25.87,274478.0,21.0995,21.255,21.0503,21.1814,274478.0
2015-12-02 10:00:00,25.87,25.92,25.66,25.71,359963.0,21.1814,21.2223,21.0094,21.0503,359963.0
2015-12-02 10:30:00,25.7,25.84,25.65,25.68,215915.0,21.0422,21.1568,21.0012,21.0258,215915.0
2015-12-02 11:00:00,25.68,25.7,25.41,25.47,305002.0,21.0258,21.0422,20.8047,20.8538,305002.0
2015-12-02 11:30:00,25.47,25.58,25.45,25.55,148377.0,20.8538,20.9439,20.8375,20.9193,148377.0
2015-12-02 12:00:00,25.55,25.72,25.54,25.66,137407.0,20.9193,21.0585,20.9112,21.0094,137407.0
2015-12-02 12:30:00,25.66,25.69,25.48,25.5,118808.0,21.0094,21.034,20.862,20.8784,118808.0
2015-12-02 13:00:00,25.5,25.62,25.47,25.61,111870.0,20.8784,20.9767,20.8538,20.9685,111870.0
2015-12-02 13:30:00,25.61,25.68,25.56,25.61,113665.0,20.9685,21.0258,20.9275,20.9685,113665.0
2015-12-02 14:00:00,25.6,25.63,25.47,25.53,144282.0,20.9603,20.9848,20.8538,20.903,144282.0
2015-12-02 14:30:00,25.52,25.54,25.38,25.43,158127.0,20.8948,20.9112,20.7802,20.8211,158127.0
2015-12-02 15:00:00,25.44,25.46,25.3,25.31,244113.0,20.8293,20.8457,20.7147,20.7228,244113.0
2015-12-02 15:30:00,25.31,25.41,25.13,25.22,1141310.0,20.7228,20.8047,20.5755,20.6492,1141310.0
2015-12-03 09:30:00,25.73,26.02,25.57,25.74,450744.0,21.0667,21.3042,20.9357,21.0749,450744.0
2015-12-03 10:00:00,25.75,25.75,25.18,25.34,391098.0,21.0831,21.0831,20.6164,20.7474,391098.0
2015-12-03 10:30:00,25.34,25.69,25.32,25.5,288785.0,20.7474,21.034,20.731,20.8784,288785.0
2015-12-03 11:00:00,25.49,25.57,25.39,25.52,206009.0,20.8702,20.9357,20.7883,20.8948,206009.0
2015-12-03 11:30:00,25.53,25.6,25.36,25.54,224622.0,20.903,20.9603,20.7638,20.9112,224622.0
2015-12-03 12:00:00,25.55,25.56,25.33,25.47,154228.0,20.9193,20.9275,20.7392,20.8538,154228.0
2015-12-03 12:30:00,25.47,25.56,25.38,25.48,146944.0,20.8538,20.9275,20.7802,20.862,146944.0
2015-12-03 13:00:00,25.48,25.57,25.43,25.55,149069.0,20.862,20.9357,20.8211,20.9193,149069.0
2015-12-03 13:30:00,25.55,25.61,25.36,25.41,135544.0,20.9193,20.9685,20.7638,20.8047,135544.0
2015-12-03 14:00:00,25.41,25.45,25.3,25.34,194424.0,20.8047,20.8375,20.7147,20.7474,194424.0
2015-12-03 14:30:00,25.34,25.45,25.24,25.44,119076.0,20.7474,20.8375,20.6655,20.8293,119076.0
2015-12-03 15:00:00,25.45,25.54,25.35,25.45,179237.0,20.8375,20.9112,20.7556,20.8375,179237.0
2015-12-03 15:30:00,25.44,25.62,25.37,25.52,460467.0,20.8293,20.9767,20.772,20.8948,460467.0
2015-12-04 09:30:00,25.29,25.69,25.03,25.63,327653.0,20.7065,21.034,20.4936,20.9848,327653.0
2015-12-04 10:00:00,25.65,25.86,25.53,25.79,373326.0,21.0012,21.1732,20.903,21.1158,373326.0
2015-12-04 10:30:00,25.77,26.05,25.77,25.89,247566.0,21.0995,21.3287,21.0995,21.1977,247566.0
2015-12-04 11:00:00,25.9,26.04,25.86,25.89,317102.0,21.2059,21.3205,21.1732,21.1977,317102.0
2015-12-04 11:30:00,25.89,26.0,25.84,25.98,237210.0,21.1977,21.2878,21.1568,21.2714,237210.0
2015-12-04 12:00:00,25.98,26.36,25.95,26.29,318774.0,21.2714,21.5825,21.2469,21.5252,318774.0
2015-12-04 12:30:00,26.3,26.53,26.28,26.43,235129.0,21.5334,21.7217,21.517,21.6399,235129.0
2015-12-04 13:00:00,26.43,26.45,26.28,26.29,196234.0,21.6399,21.6562,21.517,21.5252,196234.0
2015-12-04 13:30:00,26.3,26.3,26.02,26.04,122875.0,21.5334,21.5334,21.3042,21.3205,122875.0
2015-12-04 14:00:00,26.03,26.27,26.01,26.26,160054.0,21.3124,21.5089,21.296,21.5007,160054.0
2015-12-04 14:30:00,26.27,26.31,26.11,26.3,193852.0,21.5089,21.5416,21.3779,21.5334,193852.0
2015-12-04 15:00:00,26.29,26.36,26.21,26.35,264817.0,21.5252,21.5825,21.4597,21.5744,264817.0
2015-12-04 15:30:00,26.35,26.36,26.17,26.28,482392.0,21.5744,21.5825,21.427,21.517,482392.0
2015-12-07 09:30:00,26.31,26.37,25.87,26.25,371185.0,21.5416,21.5907,21.1814,21.4925,371185.0
2015-12-07 10:00:00,26.23,26.69,26.21,26.69,327088.0,21.4761,21.8527,21.4597,21.8527,327088.0
2015-12-07 10:30:00,26.69,26.7,26.43,26.63,299311.0,21.8527,21.8609,21.6399,21.8036,299311.0
2015-12-07 11:00:00,26.62,26.7,26.38,26.46,110192.0,21.7954,21.8609,21.5989,21.6644,110192.0
2015-12-07 11:30:00,26.46,26.69,26.4,26.63,265139.0,21.6644,21.8527,21.6153,21.8036,265139.0
2015-12-07 12:00:00,26.63,26.64,26.43,26.51,209639.0,21.8036,21.8118,21.6399,21.7054,209639.0
2015-12-07 12:30:00,26.51,26.55,26.29,26.35,131037.0,21.7054,21.7381,21.5252,21.5744,131037.0
2015-12-07 13:00:00,26.36,26.38,26.27,26.37,231860.0,21.5825,21.5989,21.5089,21.5907,231860.0
2015-12-07 13:30:00,26.36,26.37,26.22,26.35,176736.0,21.5825,21.5907,21.4679,21.5744,176736.0
2015-12-07 14:00:00,26.34,26.44,26.34,26.4,161173.0,21.5662,21.648,21.5662,21.6153,161173.0
2015-12-07 14:30:00,26.41,26.52,26.32,26.32,190549.0,21.6235,21.7135,21.5498,21.5498,190549.0
2015-12-07 15:00:00,26.32,26.45,26.28,26.44,206932.0,21.5498,21.6562,21.517,21.648,206932.0
2015-12-07 15:30:00,26.44,26.55,26.35,26.48,885685.0,21.648,21.7381,21.5744,21.6808,885685.0
2015-12-08 09:30:00,26.17,26.48,25.86,26.29,391760.0,21.427,21.6808,21.1732,21.5252,391760.0
2015-12-08 10:00:00,26.27,26.46,25.92,26.0,306945.0,21.5089,21.6644,21.2223,21.2878,306945.0
2015-12-08 10:30:00,26.0,26.18,25.97,26.12,200762.0,21.2878,21.4352,21.2632,21.386,200762.0
2015-12-08 11:00:00,26.12,26.3,26.11,26.22,296066.0,21.386,21.5334,21.3779,21.4679,296066.0
2015-12-08 11:30:00,26.22,26.6,26.19,26.56,204500.0,21.4679,21.779,21.4434,21.7463,204500.0
2015-12-08 12:00:00,26.55,26.63,26.51,26.61,131841.0,21.7381,21.8036,21.7054,21.7872,131841.0
2015-12-08 12:30:00,26.6,26.72,26.57,26.69,172484.0,21.779,21.8773,21.7545,21.8527,172484.0
2015-12-08 13:00:00,26.68,26.68,26.47,26.52,146920.0,21.8445,21.8445,21.6726,21.7135,146920.0
2015-12-08 13:30:00,26.53,26.58,26.45,26.48,142404.0,21.7217,21.7627,21.6562,21.6808,142404.0
2015-12-08 14:00:00,26.48,26.63,26.45,26.51,155277.0,21.6808,21.8036,21.6562,21.7054,155277.0
2015-12-08 14:30:00,26.51,26.61,26.43,26.52,132593.0,21.7054,21.7872,21.6399,21.7135,132593.0
2015-12-08 15:00:00,26.51,26.51,26.38,26.42,169117.0,21.7054,21.7054,21.5989,21.6317,169117.0
2015-12-08 15:30:00,26.41,26.45,26.3,26.31,613974.0,21.6235,21.6562,21.5334,21.5416,613974.0
2015-12-09 09:30:00,26.19,27.22,26.14,27.2,330829.0,21.4434,22.2867,21.4024,22.2703,330829.0
2015-12-09 10:00:00,27.2,27.44,27.04,27.27,338991.0,22.2703,22.4668,22.1393,22.3276,338991.0
2015-12-09 10:30:00,27.29,27.43,26.85,26.89,427967.0,22.344,22.4586,21.9837,22.0165,427967.0
2015-12-09 11:00:00,26.9,27.12,26.77,27.11,296451.0,22.0247,22.2048,21.9182,22.1966,296451.0
2015-12-09 11:30:00,27.12,27.13,26.7,26.71,284738.0,22.2048,22.213,21.8609,21.8691,284738.0
2015-12-09 12:00:00,26.72,26.79,26.35,26.4,176520.0,21.8773,21.9346,21.5744,21.6153,176520.0
2015-12-09 12:30:00,26.39,26.42,26.15,26.36,301040.0,21.6071,21.6317,21.4106,21.5825,301040.0
2015-12-09 13:00:00,26.37,26.72,26.36,26.68,168152.0,21.5907,21.8773,21.5825,21.8445,168152.0
2015-12-09 13:30:00,26.68,26.74,26.6,26.67,113531.0,21.8445,21.8937,21.779,21.8364,113531.0
2015-12-09 14:00:00,26.67,26.71,26.48,26.53,145950.0,21.8364,21.8691,21.6808,21.7217,145950.0
2015-12-09 14:30:00,26.53,26.6,26.43,26.54,200265.0,21.7217,21.779,21.6399,21.7299,200265.0
2015-12-09 15:00:00,26.53,26.61,26.52,26.56,157401.0,21.7217,21.7872,21.7135,21.7463,157401.0
2015-12-09 15:30:00,26.57,26.63,26.35,26.43,470148.0,21.7545,21.8036,21.5744,21.6399,470148.0
2015-12-10 09:30:00,26.33,26.82,26.08,26.09,333155.0,21.558,21.9592,21.3533,21.3615,333155.0
2015-12-10 10:00:00,26.11,26.31,25.98,26.28,310483.0,21.3779,21.5416,21.2714,21.517,310483.0
2015-12-10 10:30:00,26.28,26.34,26.08,26.09,264307.0,21.517,21.5662,21.3533,21.3615,264307.0
2015-12-10 11:00:00,26.09,26.19,26.01,26.12,165171.0,21.3615,21.4434,21.296,21.386,165171.0
2015-12-10 11:30:00,26.12,26.12,25.81,25.97,238350.0,21.386,21.386,21.1322,21.2632,238350.0
2015-12-10 12:00:00,25.97,25.98,25.82,25.83,110989.0,21.2632,21.2714,21.1404,21.1486,110989.0
2015-12-10 12:30:00,25.83,26.04,25.81,26.03,128210.0,21.1486,21.3205,21.1322,21.3124,128210.0
2015-12-10 13:00:00,26.03,26.03,25.72,25.82,160753.0,21.3124,21.3124,21.0585,21.1404,160753.0
2015-12-10 13:30:00,25.8,25.97,25.65,25.66,169136.0,21.124,21.2632,21.0012,21.0094,169136.0
2015-12-10 14:00:00,25.67,26.02,25.66,26.02,151931.0,21.0176,21.3042,21.0094,21.3042,151931.0
2015-12-10 14:30:00,26.03,26.15,25.97,26.04,153636.0,21.3124,21.4106,21.2632,21.3205,153636.0
2015-12-10 15:00:00,26.05,26.05,25.95,26.03,170087.0,21.3287,21.3287,21.2469,21.3124,170087.0
2015-12-10 15:30:00,26.03,26.05,25.83,25.89,445561.0,21.3124,21.3287,21.1486,21.1977,445561.0
2015-12-11 09:30:00,25.53,25.76,25.42,25.56,402128.0,20.903,21.0913,20.8129,20.9275,402128.0
2015-12-11 10:00:00,25.55,25.76,25.5,25.71,252778.0,20.9193,21.0913,20.8784,21.0503,252778.0
2015-12-11 10:30:00,25.71,25.75,25.63,25.64,177247.0,21.0503,21.0831,20.9848,20.993,177247.0
2015-12-11 11:00:00,25.63,25.75,25.48,25.75,172855.0,20.9848,21.0831,20.862,21.0831,172855.0
2015-12-11 11:30:00,25.75,25.8,25.7,25.75,204172.0,21.0831,21.124,21.0422,21.0831,204172.0
2015-12-11 12:00:00,25.76,25.76,25.45,25.47,100350.0,21.0913,21.0913,20.8375,20.8538,100350.0
2015-12-11 12:30:00,25.47,25.67,25.44,25.6,109537.0,20.8538,21.0176,20.8293,20.9603,109537.0
2015-12-11 13:00:00,25.63,25.7,25.54,25.57,119196.0,20.9848,21.0422,20.9112,20.9357,119196.0
2015-12-11 13:30:00,25.57,25.7,25.48,25.69,139572.0,20.9357,21.0422,20.862,21.034,139572.0
2015-12-11 14:00:00,25.7,25.95,25.69,25.89,277104.0,21.0422,21.2469,21.034,21.1977,277104.0
2015-12-11 14:30:00,25.89,25.95,25.86,25.91,275326.0,21.1977,21.2469,21.1732,21.2141,275326.0
2015-12-11 15:00:00,25.91,26.06,25.89,26.04,241434.0,21.2141,21.3369,21.1977,21.3205,241434.0
2015-12-11 15:30:00,26.04,26.17,25.77,26.13,961267.0,21.3205,21.427,21.0995,21.3942,961267.0
2015-12-14 09:30:00,26.2,26.76,25.99,26.31,334813.0,21.4515,21.91,21.2796,21.5416,334813.0
2015-12-14 10:00:00,26.31,26.4,25.88,25.93,210939.0,21.5416,21.6153,21.1895,21.2305,210939.0
2015-12-14 10:30:00,25.94,26.06,25.9,26.0,286163.0,21.2387,21.3369,21.2059,21.2878,286163.0
2015-12-14 11:00:00,25.99,26.04,25.82,25.88,122927.0,21.2796,21.3205,21.1404,21.1895,122927.0
2015-12-14 11:30:00,25.84,25.84,25.63,25.72,238887.0,21.1568,21.1568,20.9848,21.0585,238887.0
2015-12-14 12:00:00,25.72,25.89,25.72,25.82,161047.0,21.0585,21.1977,21.0585,21.1404,161047.0
2015-12-14 12:30:00,25.82,25.86,25.71,25.82,225132.0,21.1404,21.1732,21.0503,21.1404,225132.0
2015-12-14 13:00:00,25.83,25.92,25.78,25.91,255873.0,21.1486,21.2223,21.1077,21.2141,255873.0
2015-12-14 13:30:00,25.91,25.92,25.86,25.9,93178.0,21.2141,21.2223,21.1732,21.2059,93178.0
2015-12-14 14:00:00,25.91,25.93,25.84,25.89,136178.0,21.2141,21.2305,21.1568,21.1977,136178.0
2015-12-14 14:30:00,25.9,25.92,25.84,25.91,205309.0,21.2059,21.2223,21.1568,21.2141,205309.0
2015-12-14 15:00:00,25.92,25.93,25.72,25.8,202643.0,21.2223,21.2305,21.0585,21.124,202643.0
2015-12-14 15:30:00,25.8,25.83,25.54,25.58,659534.0,21.124,21.1486,20.9112,20.9439,659534.0
2015-12-15 09:30:00,25.86,26.28,25.78,26.13,281958.0,21.1732,21.517,21.1077,21.3942,281958.0
2015-12-15 10:00:00,26.19,26.23,25.79,25.84,248037.0,21.4434,21.4761,21.1158,21.1568,248037.0
2015-12-15 10:30:00,25.84,25.89,25.64,25.83,162041.0,21.1568,21.1977,20.993,21.1486,162041.0
2015-12-15 11:00:00,25.81,26.06,25.78,25.97,114261.0,21.1322,21.3369,21.1077,21.2632,114261.0
2015-12-15 11:30:00,25.98,26.33,25.98,26.33,185608.0,21.2714,21.558,21.2714,21.558,185608.0
2015-12-15 12:00:00,26.32,26.5,26.3,26.48,102642.0,21.5498,21.6972,21.5334,21.6808,102642.0
2015-12-15 12:30:00,26.47,26.51,26.19,26.28,136272.0,21.6726,21.7054,21.4434,21.517,136272.0
2015-12-15 13:00:00,26.29,26.34,26.06,26.1,65629.0,21.5252,21.5662,21.3369,21.3697,65629.0
2015-12-15 13:30:00,26.09,26.21,26.02,26.18,89844.0,21.3615,21.4597,21.3042,21.4352,89844.0
2015-12-15 14:00:00,26.18,26.26,26.06,26.24,103443.0,21.4352,21.5007,21.3369,21.4843,103443.0
2015-12-15 14:30:00,26.25,26.31,26.18,26.29,91769.0,21.4925,21.5416,21.4352,21.5252,91769.0
2015-12-15 15:00:00,26.3,26.32,26.05,26.13,164428.0,21.5334,21.5498,21.3287,21.3942,164428.0
2015-12-15 15:30:00,26.13,26.2,26.07,26.18,393597.0,21.3942,21.4515,21.3451,21.4352,393597.0
2015-12-16 09:30:00,26.38,26.6,26.25,26.59,115125.0,21.5989,21.779,21.4925,21.7709,115125.0
2015-12-16 10:00:00,26.56,26.61,26.43,26.54,204311.0,21.7463,21.7872,21.6399,21.7299,204311.0
2015-12-16 10:30:00,26.54,26.77,26.52,26.71,362680.0,21.7299,21.9182,21.7135,21.8691,362680.0
2015-12-16 11:00:00,26.71,26.9,26.7,26.87,282851.0,21.8691,22.0247,21.8609,22.0001,282851.0
2015-12-16 11:30:00,26.87,26.92,26.72,26.85,210522.0,22.0001,22.041,21.8773,21.9837,210522.0
2015-12-16 12:00:00,26.84,26.98,26.79,26.8,222189.0,21.9755,22.0902,21.9346,21.9428,222189.0
2015-12-16 12:30:00,26.8,26.95,26.76,26.89,140334.0,21.9428,22.0656,21.91,22.0165,140334.0
2015-12-16 13:00:00,26.88,27.0,26.88,26.94,200088.0,22.0083,22.1066,22.0083,22.0574,200088.0
2015-12-16 13:30:00,26.93,26.93,26.74,26.79,90408.0,22.0492,22.0492,21.8937,21.9346,90408.0
2015-12-16 14:00:00,26.78,27.08,26.68,26.89,107360.0,21.9264,22.1721,21.8445,22.0165,107360.0
2015-12-16 14:30:00,26.87,27.06,26.79,27.06,130661.0,22.0001,22.1557,21.9346,22.1557,130661.0
2015-12-16 15:00:00,27.05,27.07,26.82,26.99,115044.0,22.1475,22.1639,21.9592,22.0984,115044.0
2015-12-16 15:30:00,26.98,27.03,26.79,26.81,522167.0,22.0902,22.1311,21.9346,21.951,522167.0
2015-12-17 09:30:00,26.96,27.05,26.05,26.06,266410.0,22.0738,22.1475,21.3287,21.3369,266410.0
2015-12-17 10:00:00,26.07,26.47,26.04,26.18,164315.0,21.3451,21.6726,21.3205,21.4352,164315.0
2015-12-17 10:30:00,26.19,26.27,25.75,25.96,200419.0,21.4434,21.5089,21.0831,21.255,200419.0
2015-12-17 11:00:00,25.95,25.99,25.78,25.9,131113.0,21.2469,21.2796,21.1077,21.2059,131113.0
2015-12-17 11:30:00,25.88,26.12,25.84,26.1,86811.0,21.1895,21.386,21.1568,21.3697,86811.0
2015-12-17 12:00:00,26.09,26.1,25.86,25.89,115733.0,21.3615,21.3697,21.1732,21.1977,115733.0
2015-12-17 12:30:00,25.89,25.95,25.78,25.92,87321.0,21.1977,21.2469,21.1077,21.2223,87321.0
2015-12-17 13:00:00,25.93,26.01,25.9,25.94,78239.0,21.2305,21.296,21.2059,21.2387,78239.0
2015-12-17 13:30:00,25.93,25.97,25.89,25.96,70340.0,21.2305,21.2632,21.1977,21.255,70340.0
2015-12-17 14:00:00,25.96,25.97,25.89,25.93,97375.0,21.255,21.2632,21.1977,21.2305,97375.0
2015-12-17 14:30:00,25.93,26.03,25.85,26.03,84116.0,21.2305,21.3124,21.165,21.3124,84116.0
2015-12-17 15:00:00,26.03,26.05,25.94,25.98,132301.0,21.3124,21.3287,21.2387,21.2714,132301.0
2015-12-17 15:30:00,25.98,26.05,25.87,25.89,328328.0,21.2714,21.3287,21.1814,21.1977,328328.0
2015-12-18 09:30:00,25.72,26.1,25.68,25.88,550122.0,21.0585,21.3697,21.0258,21.1895,550122.0
2015-12-18 10:00:00,25.87,25.87,25.42,25.42,334846.0,21.1814,21.1814,20.8129,20.8129,334846.0
2015-12-18 10:30:00,25.42,25.56,25.22,25.51,238397.0,20.8129,20.9275,20.6492,20.8866,238397.0
2015-12-18 11:00:00,25.52,25.57,25.43,25.5,154300.0,20.8948,20.9357,20.8211,20.8784,154300.0
2015-12-18 11:30:00,25.5,25.74,25.49,25.68,124076.0,20.8784,21.0749,20.8702,21.0258,124076.0
2015-12-18 12:00:00,25.67,25.68,25.43,25.52,110641.0,21.0176,21.0258,20.8211,20.8948,110641.0
2015-12-18 12:30:00,25.51,25.6,25.39,25.42,151031.0,20.8866,20.9603,20.7883,20.8129,151031.0
2015-12-18 13:00:00,25.43,25.46,25.33,25.41,79780.0,20.8211,20.8457,20.7392,20.8047,79780.0
2015-12-18 13:30:00,25.4,25.41,25.32,25.36,91938.0,20.7965,20.8047,20.731,20.7638,91938.0
2015-12-18 14:00:00,25.37,25.48,25.33,25.48,132194.0,20.772,20.862,20.7392,20.862,132194.0
2015-12-18 14:30:00,25.48,25.5,25.42,25.44,99192.0,20.862,20.8784,20.8129,20.8293,99192.0
2015-12-18 15:00:00,25.44,25.5,25.34,25.36,161252.0,20.8293,20.8784,20.7474,20.7638,161252.0
2015-12-18 15:30:00,25.36,25.45,25.28,25.3,683455.0,20.7638,20.8375,20.6983,20.7147,683455.0
2015-12-21 09:30:00,25.51,25.67,25.19,25.24,208406.0,20.8866,21.0176,20.6246,20.6655,208406.0
2015-12-21 10:00:00,25.26,25.5,25.26,25.28,154692.0,20.6819,20.8784,20.6819,20.6983,154692.0
2015-12-21 10:30:00,25.32,25.5,25.3,25.4,143659.0,20.731,20.8784,20.7147,20.7965,143659.0
2015-12-21 11:00:00,25.42,25.44,25.26,25.37,60793.0,20.8129,20.8293,20.6819,20.772,60793.0
2015-12-21 11:30:00,25.36,25.36,25.22,25.34,114492.0,20.7638,20.7638,20.6492,20.7474,114492.0
2015-12-21 12:00:00,25.35,25.37,25.27,25.29,64592.0,20.7556,20.772,20.6901,20.7065,64592.0
2015-12-21 12:30:00,25.3,25.48,25.3,25.45,83564.0,20.7147,20.862,20.7147,20.8375,83564.0
2015-12-21 13:00:00,25.47,25.5,25.43,25.48,109739.0,20.8538,20.8784,20.8211,20.862,109739.0
2015-12-21 13:30:00,25.49,25.5,25.41,25.43,64080.0,20.8702,20.8784,20.8047,20.8211,64080.0
2015-12-21 14:00:00,25.43,25.49,25.36,25.48,119733.0,20.8211,20.8702,20.7638,20.862,119733.0
2015-12-21 14:30:00,25.48,25.5,25.44,25.48,164199.0,20.862,20.8784,20.8293,20.862,164199.0
2015-12-21 15:00:00,25.48,25.55,25.42,25.49,165901.0,20.862,20.9193,20.8129,20.8702,165901.0
2015-12-21 15:30:00,25.5,25.55,25.43,25.55,349782.0,20.8784,20.9193,20.8211,20.9193,349782.0
2015-12-22 09:30:00,25.87,27.24,25.51,26.82,1109302.0,21.1814,22.3031,20.8866,21.9592,1109302.0
2015-12-22 10:00:00,26.83,27.18,26.72,26.72,392688.0,21.9674,22.2539,21.8773,21.8773,392688.0
2015-12-22 10:30:00,26.72,27.04,26.64,26.89,264698.0,21.8773,22.1393,21.8118,22.0165,264698.0
2015-12-22 11:00:00,26.89,27.15,26.83,27.09,197581.0,22.0165,22.2294,21.9674,22.1802,197581.0
2015-12-22 11:30:00,27.08,27.16,26.99,27.14,242273.0,22.1721,22.2376,22.0984,22.2212,242273.0
2015-12-22 12:00:00,27.13,27.15,27.0,27.04,113961.0,22.213,22.2294,22.1066,22.1393,113961.0
2015-12-22 12:30:00,27.05,27.09,26.89,27.02,93937.0,22.1475,22.1802,22.0165,22.1229,93937.0
2015-12-22 13:00:00,27.02,27.12,26.96,27.08,146486.0,22.1229,22.2048,22.0738,22.1721,146486.0
2015-12-22 13:30:00,27.08,27.09,26.96,26.96,153142.0,22.1721,22.1802,22.0738,22.0738,153142.0
2015-12-22 14:00:00,26.97,27.07,26.88,27.0,121163.0,22.082,22.1639,22.0083,22.1066,121163.0
2015-12-22 14:30:00,27.01,27.11,26.89,27.1,161702.0,22.1147,22.1966,22.0165,22.1884,161702.0
2015-12-22 15:00:00,27.1,27.25,27.09,27.21,199299.0,22.1884,22.3112,22.1802,22.2785,199299.0
2015-12-22 15:30:00,27.21,27.23,27.09,27.23,722465.0,22.2785,22.2949,22.1802,22.2949,722465.0
2015-12-23 09:30:00,27.37,27.5,26.73,26.97,190371.0,22.4095,22.5159,21.8855,22.082,190371.0
2015-12-23 10:00:00,26.99,27.38,26.85,27.29,217389.0,22.0984,22.4177,21.9837,22.344,217389.0
2015-12-23 10:30:00,27.29,27.81,27.29,27.7,259627.0,22.344,22.7697,22.344,22.6797,259627.0
2015-12-23 11:00:00,27.7,27.7,27.41,27.59,142379.0,22.6797,22.6797,22.4422,22.5896,142379.0
2015-12-23 11:30:00,27.56,27.7,27.52,27.64,114132.0,22.5651,22.6797,22.5323,22.6306,114132.0
2015-12-23 12:00:00,27.65,27.68,27.5,27.55,97261.0,22.6387,22.6633,22.5159,22.5569,97261.0
2015-12-23 12:30:00,27.56,27.56,27.41,27.47,93746.0,22.5651,22.5651,22.4422,22.4914,93746.0
2015-12-23 13:00:00,27.48,27.63,27.45,27.49,70520.0,22.4996,22.6224,22.475,22.5077,70520.0
2015-12-23 13:30:00,27.5,27.51,27.4,27.44,53545.0,22.5159,22.5241,22.4341,22.4668,53545.0
2015-12-23 14:00:00,27.45,27.46,27.36,27.4,90126.0,22.475,22.4832,22.4013,22.4341,90126.0
2015-12-23 14:30:00,27.4,27.45,27.31,27.35,132095.0,22.4341,22.475,22.3604,22.3931,132095.0
2015-12-23 15:00:00,27.36,27.37,27.24,27.31,110750.0,22.4013,22.4095,22.3031,22.3604,110750.0
2015-12-23 15:30:00,27.31,27.43,27.3,27.42,389946.0,22.3604,22.4586,22.3522,22.4504,389946.0
2015-12-24 09:30:00,27.42,27.53,26.74,26.78,216754.0,22.4504,22.5405,21.8937,21.9264,216754.0
2015-12-24 10:00:00,26.78,26.97,26.69,26.92,158337.0,21.9264,22.082,21.8527,22.041,158337.0
2015-12-24 10:30:00,26.91,26.93,26.76,26.91,62374.0,22.0329,22.0492,21.91,22.0329,62374.0
2015-12-24 11:00:00,26.92,27.1,26.91,27.04,82425.0,22.041,22.1884,22.0329,22.1393,82425.0
2015-12-24 11:30:00,27.05,27.27,27.04,27.18,104596.0,22.1475,22.3276,22.1393,22.2539,104596.0
2015-12-24 12:00:00,27.18,27.31,27.07,27.3,61132.0,22.2539,22.3604,22.1639,22.3522,61132.0
2015-12-24 12:30:00,27.29,27.34,27.14,27.18,151493.0,22.344,22.3849,22.2212,22.2539,151493.0
2015-12-28 09:30:00,27.1,27.53,26.94,27.51,187401.0,22.1884,22.5405,22.0574,22.5241,187401.0
2015-12-28 10:00:00,27.53,27.53,27.19,27.37,147432.0,22.5405,22.5405,22.2621,22.4095,147432.0
2015-12-28 10:30:00,27.37,27.56,27.29,27.46,178731.0,22.4095,22.5651,22.344,22.4832,178731.0
2015-12-28 11:00:00,27.46,27.59,27.34,27.45,97853.0,22.4832,22.5896,22.3849,22.475,97853.0
2015-12-28 11:30:00,27.46,27.56,27.38,27.39,56486.0,22.4832,22.5651,22.4177,22.4259,56486.0
2015-12-28 12:00:00,27.38,27.59,27.35,27.58,74770.0,22.4177,22.5896,22.3931,22.5814,74770.0
2015-12-28 12:30:00,27.57,27.65,27.49,27.53,71447.0,22.5732,22.6387,22.5077,22.5405,71447.0
2015-12-28 13:00:00,27.53,27.7,27.51,27.69,65988.0,22.5405,22.6797,22.5241,22.6715,65988.0
2015-12-28 13:30:00,27.7,27.71,27.35,27.35,71762.0,22.6797,22.6879,22.3931,22.3931,71762.0
2015-12-28 14:00:00,27.35,27.48,27.35,27.41,61591.0,22.3931,22.4996,22.3931,22.4422,61591.0
2015-12-28 14:30:00,27.42,27.45,27.35,27.42,104521.0,22.4504,22.475,22.3931,22.4504,104521.0
2015-12-28 15:00:00,27.42,27.55,27.41,27.44,90452.0,22.4504,22.5569,22.4422,22.4668,90452.0
2015-12-28 15:30:00,27.44,27.56,27.41,27.52,257003.0,22.4668,22.5651,22.4422,22.5323,257003.0
2015-12-29 09:30:00,27.65,28.04,27.62,27.99,219314.0,22.6387,22.9581,22.6142,22.9171,219314.0
2015-12-29 10:00:00,28.0,28.21,27.94,28.13,148628.0,22.9253,23.0973,22.8762,23.0318,148628.0
2015-12-29 10:30:00,28.15,28.16,27.84,27.87,102838.0,23.0481,23.0563,22.7943,22.8189,102838.0
2015-12-29 11:00:00,27.86,27.93,27.66,27.66,104159.0,22.8107,22.868,22.6469,22.6469,104159.0
2015-12-29 11:30:00,27.65,27.74,27.54,27.66,87143.0,22.6387,22.7124,22.5487,22.6469,87143.0
2015-12-29 12:00:00,27.66,27.72,27.61,27.7,48248.0,22.6469,22.6961,22.606,22.6797,48248.0
2015-12-29 12:30:00,27.7,27.71,27.51,27.56,41540.0,22.6797,22.6879,22.5241,22.5651,41540.0
2015-12-29 13:00:00,27.56,27.7,27.5,27.58,54572.0,22.5651,22.6797,22.5159,22.5814,54572.0
2015-12-29 13:30:00,27.59,27.85,27.57,27.8,59199.0,22.5896,22.8025,22.5732,22.7616,59199.0
2015-12-29 14:00:00,27.79,27.8,27.63,27.7,60868.0,22.7534,22.7616,22.6224,22.6797,60868.0
2015-12-29 14:30:00,27.7,27.7,27.48,27.61,88009.0,22.6797,22.6797,22.4996,22.606,88009.0
2015-12-29 15:00:00,27.61,27.71,27.55,27.71,79702.0,22.606,22.6879,22.5569,22.6879,79702.0
2015-12-29 15:30:00,27.72,27.73,27.61,27.64,193653.0,22.6961,22.7042,22.606,22.6306,193653.0
2015-12-30 09:30:00,27.63,27.8,27.51,27.63,86777.0,22.6224,22.7616,22.5241,22.6224,86777.0
2015-12-30 10:00:00,27.61,27.61,27.19,27.2,69743.0,22.606,22.606,22.2621,22.2703,69743.0
2015-12-30 10:30:00,27.19,27.47,27.14,27.43,105094.0,22.2621,22.4914,22.2212,22.4586,105094.0
2015-12-30 11:00:00,27.43,27.67,27.43,27.55,93295.0,22.4586,22.6551,22.4586,22.5569,93295.0
2015-12-30 11:30:00,27.57,27.66,27.5,27.66,46877.0,22.5732,22.6469,22.5159,22.6469,46877.0
2015-12-30 12:00:00,27.65,27.73,27.56,27.56,30066.0,22.6387,22.7042,22.5651,22.5651,30066.0
2015-12-30 12:30:00,27.56,27.58,27.26,27.33,55643.0,22.5651,22.5814,22.3194,22.3767,55643.0
2015-12-30 13:00:00,27.35,27.44,27.3,27.37,31085.0,22.3931,22.4668,22.3522,22.4095,31085.0
2015-12-30 13:30:00,27.36,27.52,27.33,27.48,91056.0,22.4013,22.5323,22.3767,22.4996,91056.0
2015-12-30 14:00:00,27.48,27.53,27.42,27.44,41894.0,22.4996,22.5405,22.4504,22.4668,41894.0
2015-12-30 14:30:00,27.44,27.54,27.42,27.54,55468.0,22.4668,22.5487,22.4504,22.5487,55468.0
2015-12-30 15:00:00,27.54,27.64,27.5,27.56,50277.0,22.5487,22.6306,22.5159,22.5651,50277.0
2015-12-30 15:30:00,27.56,27.62,27.46,27.46,213183.0,22.5651,22.6142,22.4832,22.4832,213183.0
2015-12-31 09:30:00,27.27,27.72,27.27,27.34,73701.0,22.3276,22.6961,22.3276,22.3849,73701.0
2015-12-31 10:00:00,27.35,27.48,27.29,27.3,55211.0,22.3931,22.4996,22.344,22.3522,55211.0
2015-12-31 10:30:00,27.28,27.33,27.2,27.31,108178.0,22.3358,22.3767,22.2703,22.3604,108178.0
2015-12-31 11:00:00,27.31,27.37,27.15,27.18,99223.0,22.3604,22.4095,22.2294,22.2539,99223.0
2015-12-31 11:30:00,27.17,27.34,27.16,27.3,125149.0,22.2457,22.3849,22.2376,22.3522,125149.0
2015-12-31 12:00:00,27.31,27.34,27.21,27.24,66614.0,22.3604,22.3849,22.2785,22.3031,66614.0
2015-12-31 12:30:00,27.24,27.27,27.19,27.19,36721.0,22.3031,22.3276,22.2621,22.2621,36721.0
2015-12-31 13:00:00,27.18,27.23,27.1,27.14,33547.0,22.2539,22.2949,22.1884,22.2212,33547.0
2015-12-31 13:30:00,27.14,27.18,27.09,27.15,58016.0,22.2212,22.2539,22.1802,22.2294,58016.0
2015-12-31 14:00:00,27.15,27.27,27.13,27.21,84314.0,22.2294,22.3276,22.213,22.2785,84314.0
2015-12-31 14:30:00,27.2,27.23,27.11,27.12,44078.0,22.2703,22.2949,22.1966,22.2048,44078.0
2015-12-31 15:00:00,27.11,27.15,27.06,27.12,126185.0,22.1966,22.2294,22.1557,22.2048,126185.0
2015-12-31 15:30:00,27.13,27.18,27.0,27.01,430128.0,22.213,22.2539,22.1066,22.1147,430128.0
2016-01-04 09:30:00,26.53,27.24,26.34,27.17,275366.0,21.7217,22.3031,21.5662,22.2457,275366.0
2016-01-04 10:00:00,27.16,27.43,27.11,27.28,205835.0,22.2376,22.4586,22.1966,22.3358,205835.0
2016-01-04 10:30:00,27.28,27.33,26.75,26.93,259876.0,22.3358,22.3767,21.9019,22.0492,259876.0
2016-01-04 11:00:00,26.92,26.99,26.8,26.9,128876.0,22.041,22.0984,21.9428,22.0247,128876.0
2016-01-04 11:30:00,26.89,27.33,26.89,27.31,98257.0,22.0165,22.3767,22.0165,22.3604,98257.0
2016-01-04 12:00:00,27.3,27.35,27.05,27.27,112744.0,22.3522,22.3931,22.1475,22.3276,112744.0
2016-01-04 12:30:00,27.26,27.5,27.18,27.5,159668.0,22.3194,22.5159,22.2539,22.5159,159668.0
2016-01-04 13:00:00,27.49,27.64,27.43,27.53,122275.0,22.5077,22.6306,22.4586,22.5405,122275.0
2016-01-04 13:30:00,27.52,27.65,27.43,27.58,156318.0,22.5323,22.6387,22.4586,22.5814,156318.0
2016-01-04 14:00:00,27.58,27.59,27.41,27.46,123954.0,22.5814,22.5896,22.4422,22.4832,123954.0
2016-01-04 14:30:00,27.47,27.48,27.32,27.43,88461.0,22.4914,22.4996,22.3686,22.4586,88461.0
2016-01-04 15:00:00,27.43,27.49,27.35,27.38,124983.0,22.4586,22.5077,22.3931,22.4177,124983.0
2016-01-04 15:30:00,27.38,27.47,27.33,27.36,636593.0,22.4177,22.4914,22.3767,22.4013,636593.0
2016-01-05 09:30:00,27.36,27.58,27.01,27.04,325185.0,22.4013,22.5814,22.1147,22.1393,325185.0
2016-01-05 10:00:00,27.04,27.43,27.04,27.19,214358.0,22.1393,22.4586,22.1393,22.2621,214358.0
2016-01-05 10:30:00,27.19,27.35,27.1,27.3,154284.0,22.2621,22.3931,22.1884,22.3522,154284.0
2016-01-05 11:00:00,27.29,27.5,27.23,27.24,138074.0,22.344,22.5159,22.2949,22.3031,138074.0
2016-01-05 11:30:00,27.23,27.5,27.16,27.43,300504.0,22.2949,22.5159,22.2376,22.4586,300504.0
2016-01-05 12:00:00,27.44,27.48,27.28,27.34,183697.0,22.4668,22.4996,22.3358,22.3849,183697.0
2016-01-05 12:30:00,27.34,27.44,27.25,27.38,190425.0,22.3849,22.4668,22.3112,22.4177,190425.0
2016-01-05 13:00:00,27.38,27.56,27.36,27.37,97574.0,22.4177,22.5651,22.4013,22.4095,97574.0
2016-01-05 13:30:00,27.37,27.43,27.28,27.35,71655.0,22.4095,22.4586,22.3358,22.3931,71655.0
2016-01-05 14:00:00,27.36,27.59,27.34,27.48,126845.0,22.4013,22.5896,22.3849,22.4996,126845.0
2016-01-05 14:30:00,27.49,27.54,27.44,27.53,215921.0,22.5077,22.5487,22.4668,22.5405,215921.0
2016-01-05 15:00:00,27.53,27.65,27.47,27.54,374706.0,22.5405,22.6387,22.4914,22.5487,374706.0
2016-01-05 15:30:00,27.54,27.61,27.43,27.53,449864.0,22.5487,22.606,22.4586,22.5405,449864.0
2016-01-06 09:30:00,27.07,27.5,27.02,27.32,186021.0,22.1639,22.5159,22.1229,22.3686,186021.0
2016-01-06 10:00:00,27.32,27.38,27.0,27.38,156419.0,22.3686,22.4177,22.1066,22.4177,156419.0
2016-01-06 10:30:00,27.36,27.37,27.02,27.03,75154.0,22.4013,22.4095,22.1229,22.1311,75154.0
2016-01-06 11:00:00,27.04,27.17,26.89,26.98,130563.0,22.1393,22.2457,22.0165,22.0902,130563.0
2016-01-06 11:30:00,26.98,26.99,26.79,26.8,87761.0,22.0902,22.0984,21.9346,21.9428,87761.0
2016-01-06 12:00:00,26.8,26.81,26.66,26.68,82762.0,21.9428,21.951,21.8282,21.8445,82762.0
2016-01-06 12:30:00,26.67,26.78,26.6,26.69,91555.0,21.8364,21.9264,21.779,21.8527,91555.0
2016-01-06 13:00:00,26.68,26.69,26.51,26.58,134097.0,21.8445,21.8527,21.7054,21.7627,134097.0
2016-01-06 13:30:00,26.58,26.78,26.55,26.66,99288.0,21.7627,21.9264,21.7381,21.8282,99288.0
2016-01-06 14:00:00,26.65,26.78,26.63,26.65,108825.0,21.82,21.9264,21.8036,21.82,108825.0
2016-01-06 14:30:00,26.65,26.73,26.56,26.71,186660.0,21.82,21.8855,21.7463,21.8691,186660.0
2016-01-06 15:00:00,26.7,27.03,26.68,27.02,187144.0,21.8609,22.1311,21.8445,22.1229,187144.0
2016-01-06 15:30:00,27.03,27.06,26.94,26.99,424028.0,22.1311,22.1557,22.0574,22.0984,424028.0
2016-01-07 09:30:00,26.57,27.76,26.57,27.72,708171.0,21.7545,22.7288,21.7545,22.6961,708171.0
2016-01-07 10:00:00,27.71,28.04,27.66,27.71,466969.0,22.6879,22.9581,22.6469,22.6879,466969.0
2016-01-07 10:30:00,27.71,27.91,27.56,27.86,176819.0,22.6879,22.8516,22.5651,22.8107,176819.0
2016-01-07 11:00:00,27.88,27.93,27.66,27.89,148562.0,22.8271,22.868,22.6469,22.8352,148562.0
2016-01-07 11:30:00,27.9,27.93,27.53,27.54,290583.0,22.8434,22.868,22.5405,22.5487,290583.0
2016-01-07 12:00:00,27.55,27.63,27.46,27.6,94466.0,22.5569,22.6224,22.4832,22.5978,94466.0
2016-01-07 12:30:00,27.61,27.62,27.43,27.44,121203.0,22.606,22.6142,22.4586,22.4668,121203.0
2016-01-07 13:00:00,27.46,27.46,27.34,27.36,218312.0,22.4832,22.4832,22.3849,22.4013,218312.0
2016-01-07 13:30:00,27.35,27.45,27.26,27.44,223920.0,22.3931,22.475,22.3194,22.4668,223920.0
2016-01-07 14:00:00,27.44,27.63,27.35,27.58,166618.0,22.4668,22.6224,22.3931,22.5814,166618.0
2016-01-07 14:30:00,27.58,27.69,27.49,27.55,155564.0,22.5814,22.6715,22.5077,22.5569,155564.0
2016-01-07 15:00:00,27.55,27.58,27.38,27.54,246952.0,22.5569,22.5814,22.4177,22.5487,246952.0
2016-01-07 15:30:00,27.54,27.71,27.53,27.6,592774.0,22.5487,22.6879,22.5405,22.5978,592774.0
2016-01-08 09:30:00,27.41,27.6,27.01,27.08,404344.0,22.4422,22.5978,22.1147,22.1721,404344.0
2016-01-08 10:00:00,27.07,27.17,26.9,26.99,237202.0,22.1639,22.2457,22.0247,22.0984,237202.0
2016-01-08 10:30:00,26.98,27.01,26.59,26.59,648058.0,22.0902,22.1147,21.7709,21.7709,648058.0
2016-01-08 11:00:00,26.58,26.61,25.97,26.02,261599.0,21.7627,21.7872,21.2632,21.3042,261599.0
2016-01-08 11:30:00,26.03,26.27,25.8,26.25,387360.0,21.3124,21.5089,21.124,21.4925,387360.0
2016-01-08 12:00:00,26.26,26.49,26.2,26.24,233792.0,21.5007,21.689,21.4515,21.4843,233792.0
2016-01-08 12:30:00,26.23,26.31,26.08,26.1,139818.0,21.4761,21.5416,21.3533,21.3697,139818.0
2016-01-08 13:00:00,26.11,26.21,25.72,25.74,161018.0,21.3779,21.4597,21.0585,21.0749,161018.0
2016-01-08 13:30:00,25.75,25.96,25.61,25.82,309441.0,21.0831,21.255,20.9685,21.1404,309441.0
2016-01-08 14:00:00,25.83,25.97,25.68,25.74,189790.0,21.1486,21.2632,21.0258,21.0749,189790.0
2016-01-08 14:30:00,25.74,25.78,25.62,25.65,346342.0,21.0749,21.1077,20.9767,21.0012,346342.0
2016-01-08 15:00:00,25.66,25.85,25.62,25.62,323341.0,21.0094,21.165,20.9767,20.9767,323341.0
2016-01-08 15:30:00,25.62,25.65,25.44,25.52,949899.0,20.9767,21.0012,20.8293,20.8948,949899.0
2016-01-11 09:30:00,25.66,25.81,25.26,25.28,201666.0,21.0094,21.1322,20.6819,20.6983,201666.0
2016-01-11 10:00:00,25.28,25.34,24.99,25.04,252728.0,20.6983,20.7474,20.4608,20.5018,252728.0
2016-01-11 10:30:00,25.08,25.38,25.04,25.09,167317.0,20.5345,20.7802,20.5018,20.5427,167317.0
2016-01-11 11:00:00,25.08,25.46,25.05,25.38,140720.0,20.5345,20.8457,20.51,20.7802,140720.0
2016-01-11 11:30:00,25.39,25.6,25.29,25.52,171097.0,20.7883,20.9603,20.7065,20.8948,171097.0
2016-01-11 12:00:00,25.52,25.53,25.33,25.37,99316.0,20.8948,20.903,20.7392,20.772,99316.0
2016-01-11 12:30:00,25.37,25.55,25.37,25.47,76078.0,20.772,20.9193,20.772,20.8538,76078.0
2016-01-11 13:00:00,25.49,25.61,25.41,25.41,174231.0,20.8702,20.9685,20.8047,20.8047,174231.0
2016-01-11 13:30:00,25.42,25.42,25.23,25.23,153478.0,20.8129,20.8129,20.6573,20.6573,153478.0
2016-01-11 14:00:00,25.24,25.61,25.23,25.56,158157.0,20.6655,20.9685,20.6573,20.9275,158157.0
2016-01-11 14:30:00,25.55,25.65,25.5,25.59,94419.0,20.9193,21.0012,20.8784,20.9521,94419.0
2016-01-11 15:00:00,25.58,25.83,25.53,25.81,199015.0,20.9439,21.1486,20.903,21.1322,199015.0
2016-01-11 15:30:00,25.82,26.04,25.8,25.88,565695.0,21.1404,21.3205,21.124,21.1895,565695.0
2016-01-12 09:30:00,26.27,26.47,25.94,26.35,267893.0,21.5089,21.6726,21.2387,21.5744,267893.0
2016-01-12 10:00:00,26.35,26.37,26.11,26.29,195906.0,21.5744,21.5907,21.3779,21.5252,195906.0
2016-01-12 10:30:00,26.27,26.35,26.22,26.26,120194.0,21.5089,21.5744,21.4679,21.5007,120194.0
2016-01-12 11:00:00,26.25,26.26,26.05,26.09,126823.0,21.4925,21.5007,21.3287,21.3615,126823.0
2016-01-12 11:30:00,26.09,26.16,25.88,26.0,108477.0,21.3615,21.4188,21.1895,21.2878,108477.0
2016-01-12 12:00:00,26.0,26.14,25.95,26.13,81402.0,21.2878,21.4024,21.2469,21.3942,81402.0
2016-01-12 12:30:00,26.12,26.13,25.9,25.97,121243.0,21.386,21.3942,21.2059,21.2632,121243.0
2016-01-12 13:00:00,25.98,26.13,25.91,25.91,104332.0,21.2714,21.3942,21.2141,21.2141,104332.0
2016-01-12 13:30:00,25.89,26.05,25.83,25.85,94040.0,21.1977,21.3287,21.1486,21.165,94040.0
2016-01-12 14:00:00,25.85,25.86,25.66,25.76,112164.0,21.165,21.1732,21.0094,21.0913,112164.0
2016-01-12 14:30:00,25.76,25.96,25.74,25.92,117997.0,21.0913,21.255,21.0749,21.2223,117997.0
2016-01-12 15:00:00,25.92,26.16,25.89,26.1,145844.0,21.2223,21.4188,21.1977,21.3697,145844.0
2016-01-12 15:30:00,26.09,26.14,25.97,26.04,450120.0,21.3615,21.4024,21.2632,21.3205,450120.0
2016-01-13 09:30:00,26.09,26.29,25.97,26.08,136322.0,21.3615,21.5252,21.2632,21.3533,136322.0
2016-01-13 10:00:00,26.07,26.3,25.9,25.95,93030.0,21.3451,21.5334,21.2059,21.2469,93030.0
2016-01-13 10:30:00,25.95,26.01,25.65,25.95,138030.0,21.2469,21.296,21.0012,21.2469,138030.0
2016-01-13 11:00:00,25.94,26.01,25.71,25.95,96965.0,21.2387,21.296,21.0503,21.2469,96965.0
2016-01-13 11:30:00,25.94,26.02,25.66,25.72,86241.0,21.2387,21.3042,21.0094,21.0585,86241.0
2016-01-13 12:00:00,25.74,25.79,25.67,25.77,80921.0,21.0749,21.1158,21.0176,21.0995,80921.0
2016-01-13 12:30:00,25.77,25.77,25.5,25.54,80174.0,21.0995,21.0995,20.8784,20.9112,80174.0
2016-01-13 13:00:00,25.54,25.54,25.39,25.43,74080.0,20.9112,20.9112,20.7883,20.8211,74080.0
2016-01-13 13:30:00,25.42,25.63,25.29,25.46,214064.0,20.8129,20.9848,20.7065,20.8457,214064.0
2016-01-13 14:00:00,25.46,25.57,25.41,25.53,146234.0,20.8457,20.9357,20.8047,20.903,146234.0
2016-01-13 14:30:00,25.52,25.66,25.39,25.65,286606.0,20.8948,21.0094,20.7883,21.0012,286606.0
2016-01-13 15:00:00,25.66,25.73,25.53,25.67,188519.0,21.0094,21.0667,20.903,21.0176,188519.0
2016-01-13 15:30:00,25.66,25.67,25.44,25.53,525785.0,21.0094,21.0176,20.8293,20.903,525785.0
2016-01-14 09:30:00,25.45,25.67,25.08,25.14,104254.0,20.8375,21.0176,20.5345,20.5837,104254.0
2016-01-14 10:00:00,25.13,25.85,25.02,25.8,149774.0,20.5755,21.165,20.4854,21.124,149774.0
2016-01-14 10:30:00,25.8,25.97,25.63,25.77,112899.0,21.124,21.2632,20.9848,21.0995,112899.0
2016-01-14 11:00:00,25.8,25.84,25.32,25.34,119540.0,21.124,21.1568,20.731,20.7474,119540.0
2016-01-14 11:30:00,25.35,25.58,25.33,25.52,59862.0,20.7556,20.9439,20.7392,20.8948,59862.0
2016-01-14 12:00:00,25.53,25.7,25.48,25.68,101735.0,20.903,21.0422,20.862,21.0258,101735.0
2016-01-14 12:30:00,25.69,25.91,25.63,25.85,82272.0,21.034,21.2141,20.9848,21.165,82272.0
2016-01-14 13:00:00,25.84,26.19,25.83,26.16,93395.0,21.1568,21.4434,21.1486,21.4188,93395.0
2016-01-14 13:30:00,26.17,26.22,26.06,26.19,115200.0,21.427,21.4679,21.3369,21.4434,115200.0
2016-01-14 14:00:00,26.2,26.2,25.99,26.09,67260.0,21.4515,21.4515,21.2796,21.3615,67260.0
2016-01-14 14:30:00,26.1,26.3,26.05,26.27,81627.0,21.3697,21.5334,21.3287,21.5089,81627.0
2016-01-14 15:00:00,26.27,26.34,26.17,26.17,108900.0,21.5089,21.5662,21.427,21.427,108900.0
2016-01-14 15:30:00,26.17,26.18,25.98,26.07,391955.0,21.427,21.4352,21.2714,21.3451,391955.0
2016-01-15 09:30:00,25.4,25.66,25.05,25.08,296797.0,20.7965,21.0094,20.51,20.5345,296797.0
2016-01-15 10:00:00,25.08,25.3,24.84,24.98,363405.0,20.5345,20.7147,20.338,20.4527,363405.0
2016-01-15 10:30:00,24.98,25.29,24.88,24.91,249807.0,20.4527,20.7065,20.3708,20.3953,249807.0
2016-01-15 11:00:00,24.9,25.12,24.88,25.01,198881.0,20.3872,20.5673,20.3708,20.4772,198881.0
2016-01-15 11:30:00,25.0,25.03,24.59,24.64,216842.0,20.469,20.4936,20.1333,20.1743,216842.0
2016-01-15 12:00:00,24.62,24.63,24.3,24.37,236045.0,20.1579,20.1661,19.8959,19.9532,236045.0
2016-01-15 12:30:00,24.36,24.6,24.28,24.59,143172.0,19.945,20.1415,19.8795,20.1333,143172.0
2016-01-15 13:00:00,24.61,24.89,24.5,24.81,92797.0,20.1497,20.379,20.0596,20.3135,92797.0
2016-01-15 13:30:00,24.81,25.17,24.79,25.08,159609.0,20.3135,20.6082,20.2971,20.5345,159609.0
2016-01-15 14:00:00,25.11,25.21,25.03,25.1,65559.0,20.5591,20.641,20.4936,20.5509,65559.0
2016-01-15 14:30:00,25.11,25.32,25.05,25.32,129957.0,20.5591,20.731,20.51,20.731,129957.0
2016-01-15 15:00:00,25.32,25.5,25.17,25.47,241549.0,20.731,20.8784,20.6082,20.8538,241549.0
2016-01-15 15:30:00,25.47,25.55,25.3,25.55,769388.0,20.8538,20.9193,20.7147,20.9193,769388.0
2016-01-19 09:30:00,25.79,26.0,25.24,25.6,227750.0,21.1158,21.2878,20.6655,20.9603,227750.0
2016-01-19 10:00:00,25.6,25.63,25.34,25.62,200000.0,20.9603,20.9848,20.7474,20.9767,200000.0
2016-01-19 10:30:00,25.63,25.71,25.39,25.39,145834.0,20.9848,21.0503,20.7883,20.7883,145834.0
2016-01-19 11:00:00,25.39,25.53,25.2,25.38,176142.0,20.7883,20.903,20.6328,20.7802,176142.0
2016-01-19 11:30:00,25.39,25.44,25.23,25.4,130579.0,20.7883,20.8293,20.6573,20.7965,130579.0
2016-01-19 12:00:00,25.39,25.44,25.22,25.35,138361.0,20.7883,20.8293,20.6492,20.7556,138361.0
2016-01-19 12:30:00,25.35,25.36,25.18,25.3,87619.0,20.7556,20.7638,20.6164,20.7147,87619.0
2016-01-19 13:00:00,25.3,25.58,25.29,25.48,78012.0,20.7147,20.9439,20.7065,20.862,78012.0
2016-01-19 13:30:00,25.47,25.51,24.87,24.93,210821.0,20.8538,20.8866,20.3626,20.4117,210821.0
2016-01-19 14:00:00,24.93,24.99,24.67,24.88,185790.0,20.4117,20.4608,20.1988,20.3708,185790.0
2016-01-19 14:30:00,24.88,24.93,24.7,24.92,133751.0,20.3708,20.4117,20.2234,20.4035,133751.0
2016-01-19 15:00:00,24.91,25.25,24.88,25.24,186276.0,20.3953,20.6737,20.3708,20.6655,186276.0
2016-01-19 15:30:00,25.24,25.34,25.15,25.21,598764.0,20.6655,20.7474,20.5918,20.641,598764.0
2016-01-20 09:30:00,24.83,25.78,24.76,25.12,398112.0,20.3298,21.1077,20.2725,20.5673,398112.0
2016-01-20 10:00:00,25.12,25.26,24.39,24.41,388861.0,20.5673,20.6819,19.9696,19.986,388861.0
2016-01-20 10:30:00,24.41,24.47,23.96,24.26,345336.0,19.986,20.0351,19.6175,19.8631,345336.0
2016-01-20 11:00:00,24.25,24.58,24.25,24.44,289961.0,19.855,20.1251,19.855,20.0105,289961.0
2016-01-20 11:30:00,24.44,24.54,24.31,24.44,156178.0,20.0105,20.0924,19.9041,20.0105,156178.0
2016-01-20 12:00:00,24.43,24.47,24.19,24.21,131458.0,20.0023,20.0351,19.8058,19.8222,131458.0
2016-01-20 12:30:00,24.2,24.52,24.12,24.46,156262.0,19.814,20.076,19.7485,20.0269,156262.0
2016-01-20 13:00:00,24.47,25.02,24.43,24.98,346713.0,20.0351,20.4854,20.0023,20.4527,346713.0
2016-01-20 13:30:00,24.98,25.38,24.96,25.04,293049.0,20.4527,20.7802,20.4363,20.5018,293049.0
2016-01-20 14:00:00,25.03,25.27,24.82,25.15,168343.0,20.4936,20.6901,20.3217,20.5918,168343.0
2016-01-20 14:30:00,25.16,25.64,25.07,25.54,188913.0,20.6,20.993,20.5263,20.9112,188913.0
2016-01-20 15:00:00,25.55,25.87,25.48,25.8,300947.0,20.9193,21.1814,20.862,21.124,300947.0
2016-01-20 15:30:00,25.83,25.83,25.44,25.56,553039.0,21.1486,21.1486,20.8293,20.9275,553039.0
2016-01-21 09:30:00,25.57,25.9,25.4,25.63,314725.0,20.9357,21.2059,20.7965,20.9848,314725.0
2016-01-21 10:00:00,25.66,26.16,25.64,26.02,301580.0,21.0094,21.4188,20.993,21.3042,301580.0
2016-01-21 10:30:00,26.02,26.17,25.89,25.89,291379.0,21.3042,21.427,21.1977,21.1977,291379.0
2016-01-21 11:00:00,25.89,26.14,25.73,25.92,192059.0,21.1977,21.4024,21.0667,21.2223,192059.0
2016-01-21 11:30:00,25.93,26.31,25.9,26.26,118478.0,21.2305,21.5416,21.2059,21.5007,118478.0
2016-01-21 12:00:00,26.27,26.42,26.21,26.3,139326.0,21.5089,21.6317,21.4597,21.5334,139326.0
2016-01-21 12:30:00,26.28,26.37,26.15,26.19,73940.0,21.517,21.5907,21.4106,21.4434,73940.0
2016-01-21 13:00:00,26.18,26.24,25.87,25.95,144575.0,21.4352,21.4843,21.1814,21.2469,144575.0
2016-01-21 13:30:00,25.94,26.19,25.87,26.09,82826.0,21.2387,21.4434,21.1814,21.3615,82826.0
2016-01-21 14:00:00,26.11,26.11,25.76,25.88,95347.0,21.3779,21.3779,21.0913,21.1895,95347.0
2016-01-21 14:30:00,25.88,26.21,25.87,26.14,89221.0,21.1895,21.4597,21.1814,21.4024,89221.0
2016-01-21 15:00:00,26.13,26.14,25.9,26.1,131531.0,21.3942,21.4024,21.2059,21.3697,131531.0
2016-01-21 15:30:00,26.09,26.25,26.08,26.14,477543.0,21.3615,21.4925,21.3533,21.4024,477543.0
2016-01-22 09:30:00,26.55,26.69,26.11,26.6,166473.0,21.7381,21.8527,21.3779,21.779,166473.0
2016-01-22 10:00:00,26.63,26.63,26.26,26.28,149800.0,21.8036,21.8036,21.5007,21.517,149800.0
2016-01-22 10:30:00,26.31,26.43,26.13,26.2,122038.0,21.5416,21.6399,21.3942,21.4515,122038.0
2016-01-22 11:00:00,26.21,26.29,25.88,25.99,83228.0,21.4597,21.5252,21.1895,21.2796,83228.0
2016-01-22 11:30:00,25.98,26.07,25.8,25.82,57581.0,21.2714,21.3451,21.124,21.1404,57581.0
2016-01-22 12:00:00,25.83,25.99,25.79,25.86,53175.0,21.1486,21.2796,21.1158,21.1732,53175.0
2016-01-22 12:30:00,25.87,25.94,25.75,25.85,59222.0,21.1814,21.2387,21.0831,21.165,59222.0
2016-01-22 13:00:00,25.85,25.85,25.63,25.72,68523.0,21.165,21.165,20.9848,21.0585,68523.0
2016-01-22 13:30:00,25.72,25.77,25.64,25.77,69139.0,21.0585,21.0995,20.993,21.0995,69139.0
2016-01-22 14:00:00,25.76,25.76,25.54,25.55,69530.0,21.0913,21.0913,20.9112,20.9193,69530.0
2016-01-22 14:30:00,25.54,25.59,25.46,25.51,100686.0,20.9112,20.9521,20.8457,20.8866,100686.0
2016-01-22 15:00:00,25.52,25.7,25.49,25.69,103286.0,20.8948,21.0422,20.8702,21.034,103286.0
2016-01-22 15:30:00,25.7,25.88,25.68,25.84,299733.0,21.0422,21.1895,21.0258,21.1568,299733.0
2016-01-25 09:30:00,25.75,25.83,25.27,25.31,131908.0,21.0831,21.1486,20.6901,20.7228,131908.0
2016-01-25 10:00:00,25.32,25.43,25.14,25.21,132562.0,20.731,20.8211,20.5837,20.641,132562.0
2016-01-25 10:30:00,25.21,25.27,25.01,25.01,113998.0,20.641,20.6901,20.4772,20.4772,113998.0
2016-01-25 11:00:00,25.0,25.03,24.87,25.02,122611.0,20.469,20.4936,20.3626,20.4854,122611.0
2016-01-25 11:30:00,25.02,25.05,24.8,24.88,122709.0,20.4854,20.51,20.3053,20.3708,122709.0
2016-01-25 12:00:00,24.89,25.0,24.87,24.98,81703.0,20.379,20.469,20.3626,20.4527,81703.0
2016-01-25 12:30:00,24.99,25.08,24.9,25.05,71164.0,20.4608,20.5345,20.3872,20.51,71164.0
2016-01-25 13:00:00,25.05,25.2,25.05,25.11,106995.0,20.51,20.6328,20.51,20.5591,106995.0
2016-01-25 13:30:00,25.11,25.13,24.92,25.0,83519.0,20.5591,20.5755,20.4035,20.469,83519.0
2016-01-25 14:00:00,25.0,25.16,24.99,25.16,88955.0,20.469,20.6,20.4608,20.6,88955.0
2016-01-25 14:30:00,25.15,25.19,25.09,25.19,86410.0,20.5918,20.6246,20.5427,20.6246,86410.0
2016-01-25 15:00:00,25.19,25.28,25.07,25.1,165114.0,20.6246,20.6983,20.5263,20.5509,165114.0
2016-01-25 15:30:00,25.1,25.12,24.95,25.01,350135.0,20.5509,20.5673,20.4281,20.4772,350135.0
2016-01-26 09:30:00,25.18,25.61,25.14,25.24,89397.0,20.6164,20.9685,20.5837,20.6655,89397.0
2016-01-26 10:00:00,25.28,25.69,25.26,25.53,160549.0,20.6983,21.034,20.6819,20.903,160549.0
2016-01-26 10:30:00,25.54,25.61,25.39,25.45,67352.0,20.9112,20.9685,20.7883,20.8375,67352.0
2016-01-26 11:00:00,25.45,25.63,25.42,25.5,139290.0,20.8375,20.9848,20.8129,20.8784,139290.0
2016-01-26 11:30:00,25.5,25.51,25.37,25.43,142411.0,20.8784,20.8866,20.772,20.8211,142411.0
2016-01-26 12:00:00,25.45,25.78,25.42,25.71,75072.0,20.8375,21.1077,20.8129,21.0503,75072.0
2016-01-26 12:30:00,25.7,25.84,25.7,25.77,45725.0,21.0422,21.1568,21.0422,21.0995,45725.0
2016-01-26 13:00:00,25.78,25.95,25.76,25.91,49071.0,21.1077,21.2469,21.0913,21.2141,49071.0
2016-01-26 13:30:00,25.91,25.91,25.72,25.79,154462.0,21.2141,21.2141,21.0585,21.1158,154462.0
2016-01-26 14:00:00,25.79,25.89,25.65,25.65,134718.0,21.1158,21.1977,21.0012,21.0012,134718.0
2016-01-26 14:30:00,25.64,25.69,25.46,25.49,172901.0,20.993,21.034,20.8457,20.8702,172901.0
2016-01-26 15:00:00,25.49,25.62,25.47,25.61,176865.0,20.8702,20.9767,20.8538,20.9685,176865.0
2016-01-26 15:30:00,25.6,25.83,25.57,25.69,329200.0,20.9603,21.1486,20.9357,21.034,329200.0
2016-01-27 09:30:00,25.68,26.06,25.39,25.91,145872.0,21.0258,21.3369,20.7883,21.2141,145872.0
2016-01-27 10:00:00,25.91,25.96,25.57,25.87,206732.0,21.2141,21.255,20.9357,21.1814,206732.0
2016-01-27 10:30:00,25.87,26.05,25.74,25.87,101544.0,21.1814,21.3287,21.0749,21.1814,101544.0
2016-01-27 11:00:00,25.87,25.95,25.71,25.89,56923.0,21.1814,21.2469,21.0503,21.1977,56923.0
2016-01-27 11:30:00,25.89,25.98,25.85,25.91,47373.0,21.1977,21.2714,21.165,21.2141,47373.0
2016-01-27 12:00:00,25.9,26.03,25.84,25.94,99556.0,21.2059,21.3124,21.1568,21.2387,99556.0
2016-01-27 12:30:00,25.93,25.96,25.84,25.91,80105.0,21.2305,21.255,21.1568,21.2141,80105.0
2016-01-27 13:00:00,25.92,26.02,25.88,25.97,56711.0,21.2223,21.3042,21.1895,21.2632,56711.0
2016-01-27 13:30:00,25.98,26.14,25.92,26.14,92002.0,21.2714,21.4024,21.2223,21.4024,92002.0
2016-01-27 14:00:00,26.14,26.22,25.76,25.93,92016.0,21.4024,21.4679,21.0913,21.2305,92016.0
2016-01-27 14:30:00,25.91,25.95,25.73,25.74,101007.0,21.2141,21.2469,21.0667,21.0749,101007.0
2016-01-27 15:00:00,25.74,25.79,25.56,25.73,146239.0,21.0749,21.1158,20.9275,21.0667,146239.0
2016-01-27 15:30:00,25.72,25.77,25.6,25.7,195426.0,21.0585,21.0995,20.9603,21.0422,195426.0
2016-01-28 09:30:00,26.14,26.27,25.9,26.05,154681.0,21.4024,21.5089,21.2059,21.3287,154681.0
2016-01-28 10:00:00,26.08,26.08,25.63,25.73,85603.0,21.3533,21.3533,20.9848,21.0667,85603.0
2016-01-28 10:30:00,25.73,25.82,25.51,25.81,161677.0,21.0667,21.1404,20.8866,21.1322,161677.0
2016-01-28 11:00:00,25.84,26.15,25.83,26.05,80645.0,21.1568,21.4106,21.1486,21.3287,80645.0
2016-01-28 11:30:00,26.05,26.07,25.74,25.74,101074.0,21.3287,21.3451,21.0749,21.0749,101074.0
2016-01-28 12:00:00,25.72,25.78,25.61,25.67,138935.0,21.0585,21.1077,20.9685,21.0176,138935.0
2016-01-28 12:30:00,25.68,25.87,25.57,25.64,134512.0,21.0258,21.1814,20.9357,20.993,134512.0
2016-01-28 13:00:00,25.64,25.74,25.49,25.6,78533.0,20.993,21.0749,20.8702,20.9603,78533.0
2016-01-28 13:30:00,25.6,25.66,25.38,25.41,97308.0,20.9603,21.0094,20.7802,20.8047,97308.0
2016-01-28 14:00:00,25.39,25.62,25.37,25.58,83897.0,20.7883,20.9767,20.772,20.9439,83897.0
2016-01-28 14:30:00,25.59,25.66,25.46,25.52,97741.0,20.9521,21.0094,20.8457,20.8948,97741.0
2016-01-28 15:00:00,25.52,25.56,25.38,25.52,183242.0,20.8948,20.9275,20.7802,20.8948,183242.0
2016-01-28 15:30:00,25.51,25.59,25.43,25.52,218446.0,20.8866,20.9521,20.8211,20.8948,218446.0
2016-01-29 09:30:00,25.68,26.36,25.56,26.33,181058.0,21.0258,21.5825,20.9275,21.558,181058.0
2016-01-29 10:00:00,26.36,26.47,26.0,26.05,149117.0,21.5825,21.6726,21.2878,21.3287,149117.0
2016-01-29 10:30:00,26.05,26.18,25.89,26.16,88414.0,21.3287,21.4352,21.1977,21.4188,88414.0
2016-01-29 11:00:00,26.16,26.4,26.16,26.28,82485.0,21.4188,21.6153,21.4188,21.517,82485.0
2016-01-29 11:30:00,26.28,26.33,26.05,26.24,81952.0,21.517,21.558,21.3287,21.4843,81952.0
2016-01-29 12:00:00,26.2,26.43,26.16,26.35,49854.0,21.4515,21.6399,21.4188,21.5744,49854.0
2016-01-29 12:30:00,26.35,26.35,26.12,26.2,55454.0,21.5744,21.5744,21.386,21.4515,55454.0
2016-01-29 13:00:00,26.19,26.34,26.18,26.27,92434.0,21.4434,21.5662,21.4352,21.5089,92434.0
2016-01-29 13:30:00,26.27,26.29,26.16,26.17,71536.0,21.5089,21.5252,21.4188,21.427,71536.0
2016-01-29 14:00:00,26.17,26.28,26.16,26.28,142497.0,21.427,21.517,21.4188,21.517,142497.0
2016-01-29 14:30:00,26.29,26.31,26.18,26.2,93719.0,21.5252,21.5416,21.4352,21.4515,93719.0
2016-01-29 15:00:00,26.2,26.26,26.19,26.22,124393.0,21.4515,21.5007,21.4434,21.4679,124393.0
2016-01-29 15:30:00,26.23,26.31,26.12,26.23,434025.0,21.4761,21.5416,21.386,21.4761,434025.0
2016-02-01 09:30:00,26.13,26.26,25.74,26.18,186101.0,21.3942,21.5007,21.0749,21.4352,186101.0
2016-02-01 10:00:00,26.18,26.41,25.97,26.25,97343.0,21.4352,21.6235,21.2632,21.4925,97343.0
2016-02-01 10:30:00,26.25,26.5,26.25,26.47,124630.0,21.4925,21.6972,21.4925,21.6726,124630.0
2016-02-01 11:00:00,26.46,26.55,26.37,26.43,114698.0,21.6644,21.7381,21.5907,21.6399,114698.0
2016-02-01 11:30:00,26.45,26.52,26.32,26.36,132285.0,21.6562,21.7135,21.5498,21.5825,132285.0
2016-02-01 12:00:00,26.35,26.43,26.26,26.3,111281.0,21.5744,21.6399,21.5007,21.5334,111281.0
2016-02-01 12:30:00,26.3,26.32,26.04,26.06,141332.0,21.5334,21.5498,21.3205,21.3369,141332.0
2016-02-01 13:00:00,26.06,26.18,25.92,26.18,133372.0,21.3369,21.4352,21.2223,21.4352,133372.0
2016-02-01 13:30:00,26.18,26.31,26.13,26.17,93619.0,21.4352,21.5416,21.3942,21.427,93619.0
2016-02-01 14:00:00,26.17,26.28,26.09,26.27,111870.0,21.427,21.517,21.3615,21.5089,111870.0
2016-02-01 14:30:00,26.27,26.38,26.17,26.33,103320.0,21.5089,21.5989,21.427,21.558,103320.0
2016-02-01 15:00:00,26.32,26.59,26.29,26.59,152715.0,21.5498,21.7709,21.5252,21.7709,152715.0
2016-02-01 15:30:00,26.59,26.59,26.34,26.35,300083.0,21.7709,21.7709,21.5662,21.5744,300083.0
2016-02-02 09:30:00,26.26,26.84,26.13,26.24,178160.0,21.5007,21.9755,21.3942,21.4843,178160.0
2016-02-02 10:00:00,26.22,26.56,26.1,26.13,198238.0,21.4679,21.7463,21.3697,21.3942,198238.0
2016-02-02 10:30:00,26.12,26.25,26.03,26.25,142038.0,21.386,21.4925,21.3124,21.4925,142038.0
2016-02-02 11:00:00,26.26,26.56,26.26,26.38,139427.0,21.5007,21.7463,21.5007,21.5989,139427.0
2016-02-02 11:30:00,26.37,26.51,26.36,26.41,114810.0,21.5907,21.7054,21.5825,21.6235,114810.0
2016-02-02 12:00:00,26.4,26.49,26.24,26.49,190244.0,21.6153,21.689,21.4843,21.689,190244.0
2016-02-02 12:30:00,26.49,26.69,26.47,26.63,144365.0,21.689,21.8527,21.6726,21.8036,144365.0
2016-02-02 13:00:00,26.62,26.7,26.51,26.68,167962.0,21.7954,21.8609,21.7054,21.8445,167962.0
2016-02-02 13:30:00,26.67,26.68,26.31,26.44,182746.0,21.8364,21.8445,21.5416,21.648,182746.0
2016-02-02 14:00:00,26.45,26.51,26.23,26.35,145892.0,21.6562,21.7054,21.4761,21.5744,145892.0
2016-02-02 14:30:00,26.35,26.41,26.25,26.28,124247.0,21.5744,21.6235,21.4925,21.517,124247.0
2016-02-02 15:00:00,26.27,26.28,26.05,26.11,205817.0,21.5089,21.517,21.3287,21.3779,205817.0
2016-02-02 15:30:00,26.12,26.49,26.11,26.39,471820.0,21.386,21.689,21.3779,21.6071,471820.0
2016-02-03 09:30:00,26.6,26.76,26.26,26.38,253550.0,21.779,21.91,21.5007,21.5989,253550.0
2016-02-03 10:00:00,26.34,26.39,26.14,26.16,174100.0,21.5662,21.6071,21.4024,21.4188,174100.0
2016-02-03 10:30:00,26.13,26.34,25.84,26.33,216666.0,21.3942,21.5662,21.1568,21.558,216666.0
2016-02-03 11:00:00,26.32,26.6,26.13,26.59,150336.0,21.5498,21.779,21.3942,21.7709,150336.0
2016-02-03 11:30:00,26.58,26.95,26.58,26.84,166422.0,21.7627,22.0656,21.7627,21.9755,166422.0
2016-02-03 12:00:00,26.87,27.08,26.85,26.97,184172.0,22.0001,22.1721,21.9837,22.082,184172.0
2016-02-03 12:30:00,26.95,27.22,26.91,26.91,152795.0,22.0656,22.2867,22.0329,22.0329,152795.0
2016-02-03 13:00:00,26.91,26.96,26.67,26.73,127100.0,22.0329,22.0738,21.8364,21.8855,127100.0
2016-02-03 13:30:00,26.74,26.74,26.32,26.32,137619.0,21.8937,21.8937,21.5498,21.5498,137619.0
2016-02-03 14:00:00,26.33,26.71,26.33,26.68,110728.0,21.558,21.8691,21.558,21.8445,110728.0
2016-02-03 14:30:00,26.67,26.85,26.59,26.84,108520.0,21.8364,21.9837,21.7709,21.9755,108520.0
2016-02-03 15:00:00,26.84,26.86,26.65,26.67,145781.0,21.9755,21.9919,21.82,21.8364,145781.0
2016-02-03 15:30:00,26.67,26.76,26.63,26.72,258758.0,21.8364,21.91,21.8036,21.8773,258758.0
2016-02-04 09:30:00,26.41,26.41,25.94,26.31,232524.0,21.6235,21.6235,21.2387,21.5416,232524.0
2016-02-04 10:00:00,26.32,26.75,25.98,26.75,194258.0,21.5498,21.9019,21.2714,21.9019,194258.0
2016-02-04 10:30:00,26.78,26.78,26.44,26.72,99461.0,21.9264,21.9264,21.648,21.8773,99461.0
2016-02-04 11:00:00,26.72,26.76,26.13,26.24,130752.0,21.8773,21.91,21.3942,21.4843,130752.0
2016-02-04 11:30:00,26.24,26.24,25.66,25.7,198720.0,21.4843,21.4843,21.0094,21.0422,198720.0
2016-02-04 12:00:00,25.71,26.04,25.71,25.91,135137.0,21.0503,21.3205,21.0503,21.2141,135137.0
2016-02-04 12:30:00,25.88,26.08,25.73,25.76,76684.0,21.1895,21.3533,21.0667,21.0913,76684.0
2016-02-04 13:00:00,25.76,25.83,25.54,25.7,168875.0,21.0913,21.1486,20.9112,21.0422,168875.0
2016-02-04 13:30:00,25.7,25.83,25.62,25.72,100845.0,21.0422,21.1486,20.9767,21.0585,100845.0
2016-02-04 14:00:00,25.72,25.72,25.36,25.36,208030.0,21.0585,21.0585,20.7638,20.7638,208030.0
2016-02-04 14:30:00,25.35,25.43,25.21,25.29,161463.0,20.7556,20.8211,20.641,20.7065,161463.0
2016-02-04 15:00:00,25.29,25.47,25.2,25.4,175137.0,20.7065,20.8538,20.6328,20.7965,175137.0
2016-02-04 15:30:00,25.4,25.48,25.32,25.39,361744.0,20.7965,20.862,20.731,20.7883,361744.0
2016-02-05 09:30:00,25.39,25.76,24.8,24.8,300682.0,20.7883,21.0913,20.3053,20.3053,300682.0
2016-02-05 10:00:00,24.82,24.87,24.3,24.38,325566.0,20.3217,20.3626,19.8959,19.9614,325566.0
2016-02-05 10:30:00,24.35,24.66,24.34,24.37,231202.0,19.9368,20.1906,19.9286,19.9532,231202.0
2016-02-05 11:00:00,24.38,24.54,24.25,24.53,197710.0,19.9614,20.0924,19.855,20.0842,197710.0
2016-02-05 11:30:00,24.54,24.86,24.53,24.81,135437.0,20.0924,20.3544,20.0842,20.3135,135437.0
2016-02-05 12:00:00,24.81,24.85,24.59,24.82,120215.0,20.3135,20.3462,20.1333,20.3217,120215.0
2016-02-05 12:30:00,24.81,25.03,24.73,24.8,171084.0,20.3135,20.4936,20.248,20.3053,171084.0
2016-02-05 13:00:00,24.81,24.97,24.73,24.85,90395.0,20.3135,20.4445,20.248,20.3462,90395.0
2016-02-05 13:30:00,24.84,24.84,24.51,24.58,113490.0,20.338,20.338,20.0678,20.1251,113490.0
2016-02-05 14:00:00,24.59,24.67,24.45,24.63,111567.0,20.1333,20.1988,20.0187,20.1661,111567.0
2016-02-05 14:30:00,24.62,24.81,24.61,24.7,99955.0,20.1579,20.3135,20.1497,20.2234,99955.0
2016-02-05 15:00:00,24.69,24.75,24.5,24.51,161456.0,20.2152,20.2643,20.0596,20.0678,161456.0
2016-02-05 15:30:00,24.5,24.59,24.39,24.41,423539.0,20.0596,20.1333,19.9696,19.986,423539.0
2016-02-08 09:30:00,24.11,24.22,23.77,23.86,367356.0,19.7403,19.8304,19.462,19.5356,367356.0
2016-02-08 10:00:00,23.85,24.49,23.81,24.37,215097.0,19.5275,20.0515,19.4947,19.9532,215097.0
2016-02-08 10:30:00,24.37,24.42,24.15,24.3,177877.0,19.9532,19.9941,19.7731,19.8959,177877.0
2016-02-08 11:00:00,24.31,24.35,24.11,24.11,159998.0,19.9041,19.9368,19.7403,19.7403,159998.0
2016-02-08 11:30:00,24.11,24.35,24.1,24.34,207917.0,19.7403,19.9368,19.7321,19.9286,207917.0
2016-02-08 12:00:00,24.33,24.39,24.28,24.3,152661.0,19.9205,19.9696,19.8795,19.8959,152661.0
2016-02-08 12:30:00,24.32,24.35,24.23,24.29,100940.0,19.9123,19.9368,19.8386,19.8877,100940.0
2016-02-08 13:00:00,24.29,24.31,24.03,24.04,75537.0,19.8877,19.9041,19.6748,19.683,75537.0
2016-02-08 13:30:00,24.04,24.04,23.64,23.69,143377.0,19.683,19.683,19.3555,19.3965,143377.0
2016-02-08 14:00:00,23.69,23.99,23.69,23.98,166928.0,19.3965,19.6421,19.3965,19.6339,166928.0
2016-02-08 14:30:00,23.98,24.2,23.9,24.15,129572.0,19.6339,19.814,19.5684,19.7731,129572.0
2016-02-08 15:00:00,24.16,24.41,24.15,24.36,254751.0,19.7813,19.986,19.7731,19.945,254751.0
2016-02-08 15:30:00,24.36,24.66,24.34,24.64,613224.0,19.945,20.1906,19.9286,20.1743,613224.0
2016-02-09 09:30:00,24.37,24.93,24.08,24.82,139157.0,19.9532,20.4117,19.7158,20.3217,139157.0
2016-02-09 10:00:00,24.81,24.92,24.21,24.68,138086.0,20.3135,20.4035,19.8222,20.207,138086.0
2016-02-09 10:30:00,24.67,24.67,24.02,24.12,178988.0,20.1988,20.1988,19.6666,19.7485,178988.0
2016-02-09 11:00:00,24.11,24.27,24.1,24.18,78821.0,19.7403,19.8713,19.7321,19.7976,78821.0
2016-02-09 11:30:00,24.16,24.27,24.09,24.1,123753.0,19.7813,19.8713,19.724,19.7321,123753.0
2016-02-09 12:00:00,24.1,24.27,24.04,24.1,101839.0,19.7321,19.8713,19.683,19.7321,101839.0
2016-02-09 12:30:00,24.09,24.13,23.96,24.01,59046.0,19.724,19.7567,19.6175,19.6585,59046.0
2016-02-09 13:00:00,24.02,24.02,23.55,23.58,184993.0,19.6666,19.6666,19.2818,19.3064,184993.0
2016-02-09 13:30:00,23.58,23.88,23.45,23.86,213992.0,19.3064,19.552,19.1999,19.5356,213992.0
2016-02-09 14:00:00,23.87,24.05,23.87,23.92,88602.0,19.5438,19.6912,19.5438,19.5848,88602.0
2016-02-09 14:30:00,23.93,24.1,23.88,24.03,201625.0,19.593,19.7321,19.552,19.6748,201625.0
2016-02-09 15:00:00,24.03,24.24,24.03,24.08,172627.0,19.6748,19.8468,19.6748,19.7158,172627.0
2016-02-09 15:30:00,24.08,24.18,24.05,24.13,276822.0,19.7158,19.7976,19.6912,19.7567,276822.0
2016-02-10 09:30:00,24.32,24.47,23.96,24.1,184156.0,19.9123,20.0351,19.6175,19.7321,184156.0
2016-02-10 10:00:00,24.11,24.26,24.01,24.16,97838.0,19.7403,19.8631,19.6585,19.7813,97838.0
2016-02-10 10:30:00,24.15,24.41,24.11,24.13,91535.0,19.7731,19.986,19.7403,19.7567,91535.0
2016-02-10 11:00:00,24.14,24.19,24.03,24.03,111661.0,19.7649,19.8058,19.6748,19.6748,111661.0
2016-02-10 11:30:00,24.02,24.02,23.82,23.94,60719.0,19.6666,19.6666,19.5029,19.6011,60719.0
2016-02-10 12:00:00,23.94,24.07,23.85,24.03,65280.0,19.6011,19.7076,19.5275,19.6748,65280.0
2016-02-10 12:30:00,24.02,24.19,24.01,24.16,47890.0,19.6666,19.8058,19.6585,19.7813,47890.0
2016-02-10 13:00:00,24.17,24.21,24.04,24.04,79843.0,19.7895,19.8222,19.683,19.683,79843.0
2016-02-10 13:30:00,24.05,24.22,24.05,24.14,64602.0,19.6912,19.8304,19.6912,19.7649,64602.0
2016-02-10 14:00:00,24.14,24.33,24.12,24.14,126351.0,19.7649,19.9205,19.7485,19.7649,126351.0
2016-02-10 14:30:00,24.14,24.21,24.06,24.08,120521.0,19.7649,19.8222,19.6994,19.7158,120521.0
2016-02-10 15:00:00,24.09,24.17,23.93,23.94,102722.0,19.724,19.7895,19.593,19.6011,102722.0
2016-02-10 15:30:00,23.95,24.02,23.76,23.78,342088.0,19.6093,19.6666,19.4538,19.4701,342088.0
2016-02-11 09:30:00,23.36,24.55,23.36,24.4,220141.0,19.1263,20.1006,19.1263,19.9778,220141.0
2016-02-11 10:00:00,24.39,24.5,24.05,24.19,211482.0,19.9696,20.0596,19.6912,19.8058,211482.0
2016-02-11 10:30:00,24.18,24.34,24.11,24.22,173743.0,19.7976,19.9286,19.7403,19.8304,173743.0
2016-02-11 11:00:00,24.22,24.37,24.0,24.0,146442.0,19.8304,19.9532,19.6503,19.6503,146442.0
2016-02-11 11:30:00,23.99,24.04,23.86,23.95,95235.0,19.6421,19.683,19.5356,19.6093,95235.0
2016-02-11 12:00:00,23.95,24.12,23.94,23.99,50683.0,19.6093,19.7485,19.6011,19.6421,50683.0
2016-02-11 12:30:00,23.98,24.13,23.94,24.08,53062.0,19.6339,19.7567,19.6011,19.7158,53062.0
2016-02-11 13:00:00,24.09,24.15,23.97,24.0,62436.0,19.724,19.7731,19.6257,19.6503,62436.0
2016-02-11 13:30:00,23.97,24.01,23.8,23.82,59574.0,19.6257,19.6585,19.4865,19.5029,59574.0
2016-02-11 14:00:00,23.84,23.9,23.77,23.86,104071.0,19.5193,19.5684,19.462,19.5356,104071.0
2016-02-11 14:30:00,23.85,24.28,23.85,24.2,214276.0,19.5275,19.8795,19.5275,19.814,214276.0
2016-02-11 15:00:00,24.2,24.24,23.88,24.03,175235.0,19.814,19.8468,19.552,19.6748,175235.0
2016-02-11 15:30:00,24.03,24.19,23.96,24.09,445692.0,19.6748,19.8058,19.6175,19.724,445692.0
2016-02-12 09:30:00,24.27,24.74,24.04,24.59,246992.0,19.8713,20.2562,19.683,20.1333,246992.0
2016-02-12 10:00:00,24.59,24.66,24.44,24.55,160106.0,20.1333,20.1906,20.0105,20.1006,160106.0
2016-02-12 10:30:00,24.57,24.78,24.49,24.5,89715.0,20.117,20.2889,20.0515,20.0596,89715.0
2016-02-12 11:00:00,24.49,24.8,24.49,24.79,72277.0,20.0515,20.3053,20.0515,20.2971,72277.0
2016-02-12 11:30:00,24.8,24.87,24.64,24.72,134278.0,20.3053,20.3626,20.1743,20.2398,134278.0
2016-02-12 12:00:00,24.72,24.76,24.54,24.71,127582.0,20.2398,20.2725,20.0924,20.2316,127582.0
2016-02-12 12:30:00,24.69,24.76,24.56,24.61,49834.0,20.2152,20.2725,20.1088,20.1497,49834.0
2016-02-12 13:00:00,24.61,24.69,24.47,24.5,47850.0,20.1497,20.2152,20.0351,20.0596,47850.0
2016-02-12 13:30:00,24.51,24.56,24.42,24.46,89489.0,20.0678,20.1088,19.9941,20.0269,89489.0
2016-02-12 14:00:00,24.45,24.66,24.45,24.59,106790.0,20.0187,20.1906,20.0187,20.1333,106790.0
2016-02-12 14:30:00,24.58,24.78,24.58,24.72,111730.0,20.1251,20.2889,20.1251,20.2398,111730.0
2016-02-12 15:00:00,24.71,24.78,24.69,24.78,84589.0,20.2316,20.2889,20.2152,20.2889,84589.0
2016-02-12 15:30:00,24.77,24.8,24.64,24.78,278475.0,20.2807,20.3053,20.1743,20.2889,278475.0
2016-02-16 09:30:00,25.12,25.17,24.64,24.69,120358.0,20.5673,20.6082,20.1743,20.2152,120358.0
2016-02-16 10:00:00,24.67,24.85,24.53,24.84,74255.0,20.1988,20.3462,20.0842,20.338,74255.0
2016-02-16 10:30:00,24.85,25.25,24.78,25.11,100215.0,20.3462,20.6737,20.2889,20.5591,100215.0
2016-02-16 11:00:00,25.09,25.2,24.97,25.1,133279.0,20.5427,20.6328,20.4445,20.5509,133279.0
2016-02-16 11:30:00,25.09,25.48,25.09,25.47,106822.0,20.5427,20.862,20.5427,20.8538,106822.0
2016-02-16 12:00:00,25.47,25.54,25.22,25.49,67411.0,20.8538,20.9112,20.6492,20.8702,67411.0
2016-02-16 12:30:00,25.48,25.48,25.26,25.36,58629.0,20.862,20.862,20.6819,20.7638,58629.0
2016-02-16 13:00:00,25.35,25.53,25.34,25.41,57177.0,20.7556,20.903,20.7474,20.8047,57177.0
2016-02-16 13:30:00,25.42,25.44,25.32,25.38,65168.0,20.8129,20.8293,20.731,20.7802,65168.0
2016-02-16 14:00:00,25.39,25.43,25.24,25.34,74465.0,20.7883,20.8211,20.6655,20.7474,74465.0
2016-02-16 14:30:00,25.35,25.41,25.25,25.26,83058.0,20.7556,20.8047,20.6737,20.6819,83058.0
2016-02-16 15:00:00,25.26,25.39,25.24,25.38,82667.0,20.6819,20.7883,20.6655,20.7802,82667.0
2016-02-16 15:30:00,25.38,25.38,25.28,25.35,232318.0,20.7802,20.7802,20.6983,20.7556,232318.0
2016-02-17 09:30:00,25.59,26.03,25.43,26.03,120731.0,20.9521,21.3124,20.8211,21.3124,120731.0
2016-02-17 10:00:00,26.04,26.23,25.96,26.09,126609.0,21.3205,21.4761,21.255,21.3615,126609.0
2016-02-17 10:30:00,26.08,26.12,25.82,25.83,160171.0,21.3533,21.386,21.1404,21.1486,160171.0
2016-02-17 11:00:00,25.83,25.83,25.6,25.7,133478.0,21.1486,21.1486,20.9603,21.0422,133478.0
2016-02-17 11:30:00,25.71,25.89,25.69,25.81,128006.0,21.0503,21.1977,21.034,21.1322,128006.0
2016-02-17 12:00:00,25.82,25.94,25.56,25.56,105608.0,21.1404,21.2387,20.9275,20.9275,105608.0
2016-02-17 12:30:00,25.57,25.85,25.57,25.8,79660.0,20.9357,21.165,20.9357,21.124,79660.0
2016-02-17 13:00:00,25.8,25.84,25.74,25.77,43868.0,21.124,21.1568,21.0749,21.0995,43868.0
2016-02-17 13:30:00,25.77,25.81,25.62,25.79,112520.0,21.0995,21.1322,20.9767,21.1158,112520.0
2016-02-17 14:00:00,25.79,25.91,25.74,25.76,72726.0,21.1158,21.2141,21.0749,21.0913,72726.0
2016-02-17 14:30:00,25.74,25.82,25.71,25.72,79541.0,21.0749,21.1404,21.0503,21.0585,79541.0
2016-02-17 15:00:00,25.73,25.86,25.69,25.86,96663.0,21.0667,21.1732,21.034,21.1732,96663.0
2016-02-17 15:30:00,25.84,25.95,25.75,25.85,300749.0,21.1568,21.2469,21.0831,21.165,300749.0
2016-02-18 09:30:00,25.81,25.95,25.62,25.93,108578.0,21.1322,21.2469,20.9767,21.2305,108578.0
2016-02-18 10:00:00,25.93,26.2,25.84,26.19,101222.0,21.2305,21.4515,21.1568,21.4434,101222.0
2016-02-18 10:30:00,26.19,26.34,26.06,26.16,138250.0,21.4434,21.5662,21.3369,21.4188,138250.0
2016-02-18 11:00:00,26.14,26.22,26.02,26.13,100179.0,21.4024,21.4679,21.3042,21.3942,100179.0
2016-02-18 11:30:00,26.14,26.35,26.12,26.33,47891.0,21.4024,21.5744,21.386,21.558,47891.0
2016-02-18 12:00:00,26.34,26.46,26.23,26.44,99247.0,21.5662,21.6644,21.4761,21.648,99247.0
2016-02-18 12:30:00,26.45,26.46,26.33,26.41,49196.0,21.6562,21.6644,21.558,21.6235,49196.0
2016-02-18 13:00:00,26.41,26.47,26.36,26.41,79427.0,21.6235,21.6726,21.5825,21.6235,79427.0
2016-02-18 13:30:00,26.42,26.46,26.33,26.43,115163.0,21.6317,21.6644,21.558,21.6399,115163.0
2016-02-18 14:00:00,26.43,26.56,26.4,26.56,126412.0,21.6399,21.7463,21.6153,21.7463,126412.0
2016-02-18 14:30:00,26.56,26.77,26.56,26.77,153356.0,21.7463,21.9182,21.7463,21.9182,153356.0
2016-02-18 15:00:00,26.76,26.81,26.66,26.8,142030.0,21.91,21.951,21.8282,21.9428,142030.0
2016-02-18 15:30:00,26.79,26.81,26.6,26.6,484671.0,21.9346,21.951,21.779,21.779,484671.0
2016-02-19 09:30:00,26.3,26.36,25.74,25.82,172165.0,21.5334,21.5825,21.0749,21.1404,172165.0
2016-02-19 10:00:00,25.83,26.06,25.75,25.96,121359.0,21.1486,21.3369,21.0831,21.255,121359.0
2016-02-19 10:30:00,25.96,26.04,25.82,25.94,83763.0,21.255,21.3205,21.1404,21.2387,83763.0
2016-02-19 11:00:00,25.93,26.12,25.83,26.07,99547.0,21.2305,21.386,21.1486,21.3451,99547.0
2016-02-19 11:30:00,26.07,26.22,25.94,26.02,102870.0,21.3451,21.4679,21.2387,21.3042,102870.0
2016-02-19 12:00:00,26.02,26.22,26.01,26.2,88812.0,21.3042,21.4679,21.296,21.4515,88812.0
2016-02-19 12:30:00,26.2,26.42,26.19,26.42,97150.0,21.4515,21.6317,21.4434,21.6317,97150.0
2016-02-19 13:00:00,26.42,26.45,26.28,26.42,143092.0,21.6317,21.6562,21.517,21.6317,143092.0
2016-02-19 13:30:00,26.43,26.5,26.42,26.43,73601.0,21.6399,21.6972,21.6317,21.6399,73601.0
2016-02-19 14:00:00,26.42,26.45,26.32,26.4,77093.0,21.6317,21.6562,21.5498,21.6153,77093.0
2016-02-19 14:30:00,26.41,26.42,26.3,26.3,61035.0,21.6235,21.6317,21.5334,21.5334,61035.0
2016-02-19 15:00:00,26.32,26.46,26.32,26.4,105637.0,21.5498,21.6644,21.5498,21.6153,105637.0
2016-02-19 15:30:00,26.4,26.52,26.4,26.5,197147.0,21.6153,21.7135,21.6153,21.6972,197147.0
2016-02-22 09:30:00,26.71,27.07,26.48,27.07,138947.0,21.8691,22.1639,21.6808,22.1639,138947.0
2016-02-22 10:00:00,27.04,27.79,27.04,27.51,394541.0,22.1393,22.7534,22.1393,22.5241,394541.0
2016-02-22 10:30:00,27.51,27.57,27.22,27.26,142415.0,22.5241,22.5732,22.2867,22.3194,142415.0
2016-02-22 11:00:00,27.27,27.37,27.14,27.33,131475.0,22.3276,22.4095,22.2212,22.3767,131475.0
2016-02-22 11:30:00,27.33,27.53,27.26,27.5,137730.0,22.3767,22.5405,22.3194,22.5159,137730.0
2016-02-22 12:00:00,27.51,27.51,27.4,27.44,91364.0,22.5241,22.5241,22.4341,22.4668,91364.0
2016-02-22 12:30:00,27.46,27.52,27.42,27.46,88307.0,22.4832,22.5323,22.4504,22.4832,88307.0
2016-02-22 13:00:00,27.46,27.56,27.44,27.56,75479.0,22.4832,22.5651,22.4668,22.5651,75479.0
2016-02-22 13:30:00,27.55,27.75,27.53,27.73,85616.0,22.5569,22.7206,22.5405,22.7042,85616.0
2016-02-22 14:00:00,27.72,27.87,27.7,27.74,160390.0,22.6961,22.8189,22.6797,22.7124,160390.0
2016-02-22 14:30:00,27.73,27.95,27.68,27.93,158143.0,22.7042,22.8844,22.6633,22.868,158143.0
2016-02-22 15:00:00,27.92,27.94,27.71,27.71,155339.0,22.8598,22.8762,22.6879,22.6879,155339.0
2016-02-22 15:30:00,27.71,27.81,27.64,27.78,465624.0,22.6879,22.7697,22.6306,22.7452,465624.0
2016-02-23 09:30:00,27.96,28.3,27.54,28.21,278660.0,22.8926,23.1709,22.5487,23.0973,278660.0
2016-02-23 10:00:00,28.18,28.19,27.95,28.1,126039.0,23.0727,23.0809,22.8844,23.0072,126039.0
2016-02-23 10:30:00,28.11,28.14,27.83,27.89,246150.0,23.0154,23.0399,22.7861,22.8352,246150.0
2016-02-23 11:00:00,27.88,27.88,27.61,27.67,123311.0,22.8271,22.8271,22.606,22.6551,123311.0
2016-02-23 11:30:00,27.67,27.9,27.6,27.88,115992.0,22.6551,22.8434,22.5978,22.8271,115992.0
2016-02-23 12:00:00,27.88,27.89,27.72,27.77,90729.0,22.8271,22.8352,22.6961,22.737,90729.0
2016-02-23 12:30:00,27.77,27.95,27.76,27.89,119863.0,22.737,22.8844,22.7288,22.8352,119863.0
2016-02-23 13:00:00,27.9,27.99,27.88,27.97,108489.0,22.8434,22.9171,22.8271,22.9007,108489.0
2016-02-23 13:30:00,27.97,27.98,27.77,27.85,107239.0,22.9007,22.9089,22.737,22.8025,107239.0
2016-02-23 14:00:00,27.85,27.9,27.74,27.76,85673.0,22.8025,22.8434,22.7124,22.7288,85673.0
2016-02-23 14:30:00,27.77,27.77,27.63,27.69,87406.0,22.737,22.737,22.6224,22.6715,87406.0
2016-02-23 15:00:00,27.7,27.75,27.63,27.74,123293.0,22.6797,22.7206,22.6224,22.7124,123293.0
2016-02-23 15:30:00,27.73,27.84,27.67,27.71,257141.0,22.7042,22.7943,22.6551,22.6879,257141.0
2016-02-24 09:30:00,27.45,27.53,26.97,27.1,110734.0,22.475,22.5405,22.082,22.1884,110734.0
2016-02-24 10:00:00,27.1,27.22,27.0,27.21,121041.0,22.1884,22.2867,22.1066,22.2785,121041.0
2016-02-24 10:30:00,27.22,27.35,27.09,27.28,119757.0,22.2867,22.3931,22.1802,22.3358,119757.0
2016-02-24 11:00:00,27.29,27.39,27.21,27.36,120361.0,22.344,22.4259,22.2785,22.4013,120361.0
2016-02-24 11:30:00,27.37,27.51,27.34,27.43,135429.0,22.4095,22.5241,22.3849,22.4586,135429.0
2016-02-24 12:00:00,27.42,27.56,27.41,27.44,69579.0,22.4504,22.5651,22.4422,22.4668,69579.0
2016-02-24 12:30:00,27.44,27.59,27.37,27.57,175262.0,22.4668,22.5896,22.4095,22.5732,175262.0
2016-02-24 13:00:00,27.57,27.8,27.53,27.71,109354.0,22.5732,22.7616,22.5405,22.6879,109354.0
2016-02-24 13:30:00,27.7,27.79,27.6,27.75,197091.0,22.6797,22.7534,22.5978,22.7206,197091.0
2016-02-24 14:00:00,27.74,27.82,27.66,27.82,229829.0,22.7124,22.7779,22.6469,22.7779,229829.0
2016-02-24 14:30:00,27.81,27.88,27.65,27.69,132240.0,22.7697,22.8271,22.6387,22.6715,132240.0
2016-02-24 15:00:00,27.69,27.83,27.63,27.76,191377.0,22.6715,22.7861,22.6224,22.7288,191377.0
2016-02-24 15:30:00,27.77,27.83,27.59,27.79,437844.0,22.737,22.7861,22.5896,22.7534,437844.0
2016-02-25 09:30:00,27.78,28.1,27.54,27.55,276726.0,22.7452,23.0072,22.5487,22.5569,276726.0
2016-02-25 10:00:00,27.55,27.6,27.32,27.51,250036.0,22.5569,22.5978,22.3686,22.5241,250036.0
2016-02-25 10:30:00,27.52,27.53,27.37,27.41,92495.0,22.5323,22.5405,22.4095,22.4422,92495.0
2016-02-25 11:00:00,27.42,27.54,27.36,27.48,92546.0,22.4504,22.5487,22.4013,22.4996,92546.0
2016-02-25 11:30:00,27.47,27.55,27.37,27.54,129073.0,22.4914,22.5569,22.4095,22.5487,129073.0
2016-02-25 12:00:00,27.54,27.6,27.47,27.52,83739.0,22.5487,22.5978,22.4914,22.5323,83739.0
2016-02-25 12:30:00,27.52,27.56,27.47,27.53,68934.0,22.5323,22.5651,22.4914,22.5405,68934.0
2016-02-25 13:00:00,27.53,27.76,27.51,27.76,165506.0,22.5405,22.7288,22.5241,22.7288,165506.0
2016-02-25 13:30:00,27.77,28.01,27.75,27.99,153546.0,22.737,22.9335,22.7206,22.9171,153546.0
2016-02-25 14:00:00,27.99,28.09,27.94,27.99,338426.0,22.9171,22.999,22.8762,22.9171,338426.0
2016-02-25 14:30:00,27.98,28.0,27.88,27.89,122197.0,22.9089,22.9253,22.8271,22.8352,122197.0
2016-02-25 15:00:00,27.88,28.28,27.88,28.1,229952.0,22.8271,23.1546,22.8271,23.0072,229952.0
2016-02-25 15:30:00,28.11,28.2,28.07,28.18,368610.0,23.0154,23.0891,22.9826,23.0727,368610.0
2016-02-26 09:30:00,28.06,28.55,27.64,27.66,458759.0,22.9744,23.3756,22.6306,22.6469,458759.0
2016-02-26 10:00:00,27.67,27.91,27.48,27.68,357679.0,22.6551,22.8516,22.4996,22.6633,357679.0
2016-02-26 10:30:00,27.7,27.93,27.63,27.73,152209.0,22.6797,22.868,22.6224,22.7042,152209.0
2016-02-26 11:00:00,27.76,27.98,27.6,27.89,249380.0,22.7288,22.9089,22.5978,22.8352,249380.0
2016-02-26 11:30:00,27.9,28.23,27.84,28.14,252913.0,22.8434,23.1136,22.7943,23.0399,252913.0
2016-02-26 12:00:00,28.13,28.14,27.99,28.03,100148.0,23.0318,23.0399,22.9171,22.9499,100148.0
2016-02-26 12:30:00,28.04,28.18,28.01,28.08,61342.0,22.9581,23.0727,22.9335,22.9908,61342.0
2016-02-26 13:00:00,28.09,28.23,28.03,28.19,68605.0,22.999,23.1136,22.9499,23.0809,68605.0
2016-02-26 13:30:00,28.19,28.21,28.0,28.03,62453.0,23.0809,23.0973,22.9253,22.9499,62453.0
2016-02-26 14:00:00,28.05,28.1,27.95,28.1,118886.0,22.9662,23.0072,22.8844,23.0072,118886.0
2016-02-26 14:30:00,28.09,28.15,28.01,28.05,126308.0,22.999,23.0481,22.9335,22.9662,126308.0
2016-02-26 15:00:00,28.05,28.21,28.04,28.17,273831.0,22.9662,23.0973,22.9581,23.0645,273831.0
2016-02-26 15:30:00,28.18,28.51,28.14,28.48,857927.0,23.0727,23.3429,23.0399,23.3183,857927.0
2016-02-29 09:30:00,28.61,28.94,28.3,28.82,627037.0,23.4248,23.6949,23.1709,23.5967,627037.0
2016-02-29 10:00:00,28.84,29.03,28.6,29.02,452717.0,23.6131,23.7686,23.4166,23.7604,452717.0
2016-02-29 10:30:00,29.01,29.24,28.92,29.16,278738.0,23.7523,23.9406,23.6786,23.8751,278738.0
2016-02-29 11:00:00,29.17,29.2,29.01,29.01,221101.0,23.8833,23.9078,23.7523,23.7523,221101.0
2016-02-29 11:30:00,29.01,29.18,28.91,29.0,400075.0,23.7523,23.8914,23.6704,23.7441,400075.0
2016-02-29 12:00:00,29.01,29.09,28.94,29.06,183629.0,23.7523,23.8178,23.6949,23.7932,183629.0
2016-02-29 12:30:00,29.06,29.08,28.97,29.05,217343.0,23.7932,23.8096,23.7195,23.785,217343.0
2016-02-29 13:00:00,29.05,29.15,28.91,29.01,330090.0,23.785,23.8669,23.6704,23.7523,330090.0
2016-02-29 13:30:00,29.01,29.4,28.96,29.38,313193.0,23.7523,24.0716,23.7113,24.0552,313193.0
2016-02-29 14:00:00,29.38,29.5,29.19,29.4,288280.0,24.0552,24.1535,23.8996,24.0716,288280.0
2016-02-29 14:30:00,29.4,29.41,29.12,29.19,234587.0,24.0716,24.0798,23.8423,23.8996,234587.0
2016-02-29 15:00:00,29.18,29.19,28.97,29.04,322725.0,23.8914,23.8996,23.7195,23.7768,322725.0
2016-02-29 15:30:00,29.05,29.16,28.96,29.05,928243.0,23.785,23.8751,23.7113,23.785,928243.0
2016-03-01 09:30:00,29.19,29.43,29.05,29.08,348007.0,23.8996,24.0961,23.785,23.8096,348007.0
2016-03-01 10:00:00,29.1,29.26,28.87,29.0,377624.0,23.8259,23.957,23.6376,23.7441,377624.0
2016-03-01 10:30:00,29.0,29.39,28.97,29.24,272672.0,23.7441,24.0634,23.7195,23.9406,272672.0
2016-03-01 11:00:00,29.25,29.32,29.15,29.21,246562.0,23.9488,24.0061,23.8669,23.916,246562.0
2016-03-01 11:30:00,29.22,29.26,29.02,29.21,201797.0,23.9242,23.957,23.7604,23.916,201797.0
2016-03-01 12:00:00,29.21,29.3,29.11,29.19,274247.0,23.916,23.9897,23.8341,23.8996,274247.0
2016-03-01 12:30:00,29.19,29.36,29.07,29.23,222624.0,23.8996,24.0388,23.8014,23.9324,222624.0
2016-03-01 13:00:00,29.22,29.22,29.03,29.14,197704.0,23.9242,23.9242,23.7686,23.8587,197704.0
2016-03-01 13:30:00,29.14,29.22,28.96,29.05,285473.0,23.8587,23.9242,23.7113,23.785,285473.0
2016-03-01 14:00:00,29.05,29.22,29.04,29.12,245506.0,23.785,23.9242,23.7768,23.8423,245506.0
2016-03-01 14:30:00,29.12,29.21,28.94,29.1,377912.0,23.8423,23.916,23.6949,23.8259,377912.0
2016-03-01 15:00:00,29.1,29.2,28.98,29.02,410805.0,23.8259,23.9078,23.7277,23.7604,410805.0
2016-03-01 15:30:00,29.03,29.44,29.02,29.34,1146353.0,23.7686,24.1043,23.7604,24.0225,1146353.0
2016-03-02 09:30:00,31.11,31.45,28.43,28.98,3775516.0,25.6392,25.9194,23.4305,23.8837,3775516.0
2016-03-02 10:00:00,28.99,29.2,28.41,28.87,1751766.0,23.892,24.0651,23.414,23.7931,1751766.0
2016-03-02 10:30:00,28.84,29.45,28.75,29.14,1154357.0,23.7684,24.2711,23.6942,24.0156,1154357.0
2016-03-02 11:00:00,29.13,29.72,29.08,29.44,624659.0,24.0074,24.4936,23.9662,24.2629,624659.0
2016-03-02 11:30:00,29.44,29.55,28.94,28.99,495574.0,24.2629,24.3535,23.8508,23.892,495574.0
2016-03-02 12:00:00,28.99,29.17,28.8,29.15,317225.0,23.892,24.0403,23.7354,24.0239,317225.0
2016-03-02 12:30:00,29.15,29.41,29.06,29.38,258668.0,24.0239,24.2381,23.9497,24.2134,258668.0
2016-03-02 13:00:00,29.37,29.69,29.33,29.67,282027.0,24.2052,24.4689,24.1722,24.4524,282027.0
2016-03-02 13:30:00,29.67,29.88,29.51,29.66,385767.0,24.4524,24.6255,24.3205,24.4442,385767.0
2016-03-02 14:00:00,29.66,30.08,29.65,30.08,328314.0,24.4442,24.7903,24.4359,24.7903,328314.0
2016-03-02 14:30:00,30.08,30.34,30.05,30.22,540854.0,24.7903,25.0046,24.7656,24.9057,540854.0
2016-03-02 15:00:00,30.22,30.34,30.11,30.23,387460.0,24.9057,25.0046,24.815,24.9139,387460.0
2016-03-02 15:30:00,30.23,30.42,30.17,30.42,1197965.0,24.9139,25.0705,24.8645,25.0705,1197965.0
2016-03-03 09:30:00,30.29,30.4,29.77,29.88,433448.0,24.9634,25.054,24.5348,24.6255,433448.0
2016-03-03 10:00:00,29.86,29.95,29.64,29.9,405404.0,24.609,24.6832,24.4277,24.642,405404.0
2016-03-03 10:30:00,29.88,30.49,29.87,30.42,487906.0,24.6255,25.1282,24.6172,25.0705,487906.0
2016-03-03 11:00:00,30.41,30.74,30.34,30.64,326510.0,25.0623,25.3342,25.0046,25.2518,326510.0
2016-03-03 11:30:00,30.63,30.74,30.5,30.71,293871.0,25.2436,25.3342,25.1365,25.3095,293871.0
2016-03-03 12:00:00,30.71,31.19,30.66,31.12,388493.0,25.3095,25.7051,25.2683,25.6474,388493.0
2016-03-03 12:30:00,31.12,31.14,30.83,31.05,230713.0,25.6474,25.6639,25.4084,25.5897,230713.0
2016-03-03 13:00:00,31.04,31.34,31.0,31.21,226118.0,25.5815,25.8287,25.5485,25.7216,226118.0
2016-03-03 13:30:00,31.21,31.32,31.11,31.17,206066.0,25.7216,25.8123,25.6392,25.6886,206066.0
2016-03-03 14:00:00,31.18,31.27,31.13,31.25,200188.0,25.6969,25.771,25.6557,25.7546,200188.0
2016-03-03 14:30:00,31.26,31.3,31.0,31.04,210738.0,25.7628,25.7958,25.5485,25.5815,210738.0
2016-03-03 15:00:00,31.04,31.21,31.01,31.17,200344.0,25.5815,25.7216,25.5568,25.6886,200344.0
2016-03-03 15:30:00,31.17,31.28,31.13,31.15,657440.0,25.6886,25.7793,25.6557,25.6721,657440.0
2016-03-04 09:30:00,31.17,31.81,30.75,31.81,465617.0,25.6886,26.2161,25.3425,26.2161,465617.0
2016-03-04 10:00:00,31.81,32.2,31.78,32.11,408898.0,26.2161,26.5375,26.1914,26.4633,408898.0
2016-03-04 10:30:00,32.11,32.41,32.02,32.03,397115.0,26.4633,26.7106,26.3892,26.3974,397115.0
2016-03-04 11:00:00,32.04,32.37,32.04,32.31,141833.0,26.4056,26.6776,26.4056,26.6282,141833.0
2016-03-04 11:30:00,32.3,32.8,32.26,32.77,198438.0,26.6199,27.032,26.5869,27.0073,198438.0
2016-03-04 12:00:00,32.77,32.81,32.53,32.55,254488.0,27.0073,27.0402,26.8095,26.826,254488.0
2016-03-04 12:30:00,32.55,32.74,32.41,32.73,355082.0,26.826,26.9825,26.7106,26.9743,355082.0
2016-03-04 13:00:00,32.72,32.78,32.39,32.67,227857.0,26.9661,27.0155,26.6941,26.9248,227857.0
2016-03-04 13:30:00,32.68,32.78,32.56,32.76,143264.0,26.9331,27.0155,26.8342,26.999,143264.0
2016-03-04 14:00:00,32.76,32.78,32.32,32.42,272572.0,26.999,27.0155,26.6364,26.7188,272572.0
2016-03-04 14:30:00,32.4,32.44,32.18,32.37,235600.0,26.7023,26.7353,26.521,26.6776,235600.0
2016-03-04 15:00:00,32.35,32.42,32.21,32.3,405948.0,26.6611,26.7188,26.5457,26.6199,405948.0
2016-03-04 15:30:00,32.31,32.38,32.2,32.27,592007.0,26.6282,26.6858,26.5375,26.5952,592007.0
2016-03-07 09:30:00,32.22,32.6,32.01,32.21,252380.0,26.554,26.8672,26.3809,26.5457,252380.0
2016-03-07 10:00:00,32.24,32.57,32.22,32.49,293628.0,26.5705,26.8424,26.554,26.7765,293628.0
2016-03-07 10:30:00,32.5,32.83,32.5,32.69,237831.0,26.7847,27.0567,26.7847,26.9413,237831.0
2016-03-07 11:00:00,32.7,32.71,32.26,32.32,194847.0,26.9496,26.9578,26.5869,26.6364,194847.0
2016-03-07 11:30:00,32.32,32.41,32.03,32.09,212005.0,26.6364,26.7106,26.3974,26.4468,212005.0
2016-03-07 12:00:00,32.08,32.14,31.8,31.91,171956.0,26.4386,26.4881,26.2078,26.2985,171956.0
2016-03-07 12:30:00,31.9,31.94,31.8,31.84,101416.0,26.2903,26.3232,26.2078,26.2408,101416.0
2016-03-07 13:00:00,31.84,31.88,31.78,31.82,162282.0,26.2408,26.2738,26.1914,26.2243,162282.0
2016-03-07 13:30:00,31.83,31.85,31.59,31.76,167941.0,26.2326,26.249,26.0348,26.1749,167941.0
2016-03-07 14:00:00,31.76,31.88,31.68,31.7,131119.0,26.1749,26.2738,26.1089,26.1254,131119.0
2016-03-07 14:30:00,31.69,31.77,31.61,31.66,175234.0,26.1172,26.1831,26.0513,26.0925,175234.0
2016-03-07 15:00:00,31.67,31.79,31.61,31.69,278497.0,26.1007,26.1996,26.0513,26.1172,278497.0
2016-03-07 15:30:00,31.68,31.99,31.67,31.98,493382.0,26.1089,26.3644,26.1007,26.3562,493382.0
2016-03-08 09:30:00,31.9,32.55,31.76,32.3,115338.0,26.2903,26.826,26.1749,26.6199,115338.0
2016-03-08 10:00:00,32.28,32.42,32.02,32.02,100995.0,26.6034,26.7188,26.3892,26.3892,100995.0
2016-03-08 10:30:00,32.03,32.1,31.76,31.78,107520.0,26.3974,26.4551,26.1749,26.1914,107520.0
2016-03-08 11:00:00,31.79,32.09,31.77,31.91,122483.0,26.1996,26.4468,26.1831,26.2985,122483.0
2016-03-08 11:30:00,31.9,31.95,31.79,31.91,104016.0,26.2903,26.3315,26.1996,26.2985,104016.0
2016-03-08 12:00:00,31.9,32.04,31.88,31.9,76037.0,26.2903,26.4056,26.2738,26.2903,76037.0
2016-03-08 12:30:00,31.92,31.92,31.79,31.8,68257.0,26.3067,26.3067,26.1996,26.2078,68257.0
2016-03-08 13:00:00,31.8,31.9,31.76,31.85,63413.0,26.2078,26.2903,26.1749,26.249,63413.0
2016-03-08 13:30:00,31.86,31.88,31.76,31.78,74880.0,26.2573,26.2738,26.1749,26.1914,74880.0
2016-03-08 14:00:00,31.78,31.89,31.75,31.77,79792.0,26.1914,26.282,26.1666,26.1831,79792.0
2016-03-08 14:30:00,31.78,31.82,31.68,31.77,87244.0,26.1914,26.2243,26.1089,26.1831,87244.0
2016-03-08 15:00:00,31.75,31.77,31.6,31.6,95963.0,26.1666,26.1831,26.043,26.043,95963.0
2016-03-08 15:30:00,31.6,31.75,31.56,31.56,404477.0,26.043,26.1666,26.01,26.01,404477.0
2016-03-09 09:30:00,31.7,31.89,31.48,31.78,142706.0,26.1254,26.282,25.9441,26.1914,142706.0
2016-03-09 10:00:00,31.77,31.98,31.69,31.91,143538.0,26.1831,26.3562,26.1172,26.2985,143538.0
2016-03-09 10:30:00,31.93,32.1,31.63,31.72,150554.0,26.315,26.4551,26.0677,26.1419,150554.0
2016-03-09 11:00:00,31.72,32.06,31.71,31.99,88114.0,26.1419,26.4221,26.1337,26.3644,88114.0
2016-03-09 11:30:00,31.99,32.16,31.92,32.14,91035.0,26.3644,26.5045,26.3067,26.4881,91035.0
2016-03-09 12:00:00,32.12,32.26,31.99,32.1,76923.0,26.4716,26.5869,26.3644,26.4551,76923.0
2016-03-09 12:30:00,32.1,32.14,32.02,32.05,42339.0,26.4551,26.4881,26.3892,26.4139,42339.0
2016-03-09 13:00:00,32.03,32.08,32.0,32.05,36459.0,26.3974,26.4386,26.3727,26.4139,36459.0
2016-03-09 13:30:00,32.05,32.19,32.05,32.12,49450.0,26.4139,26.5293,26.4139,26.4716,49450.0
2016-03-09 14:00:00,32.13,32.19,32.04,32.1,56715.0,26.4798,26.5293,26.4056,26.4551,56715.0
2016-03-09 14:30:00,32.11,32.12,31.99,32.07,77325.0,26.4633,26.4716,26.3644,26.4304,77325.0
2016-03-09 15:00:00,32.07,32.08,31.9,31.92,144842.0,26.4304,26.4386,26.2903,26.3067,144842.0
2016-03-09 15:30:00,31.92,31.97,31.59,31.85,695392.0,26.3067,26.3479,26.0348,26.249,695392.0
2016-03-10 09:30:00,31.97,32.44,31.9,32.34,141614.0,26.3479,26.7353,26.2903,26.6529,141614.0
2016-03-10 10:00:00,32.32,32.5,32.21,32.23,121801.0,26.6364,26.7847,26.5457,26.5622,121801.0
2016-03-10 10:30:00,32.25,32.38,32.11,32.28,90592.0,26.5787,26.6858,26.4633,26.6034,90592.0
2016-03-10 11:00:00,32.28,32.32,31.9,31.92,134755.0,26.6034,26.6364,26.2903,26.3067,134755.0
2016-03-10 11:30:00,31.91,32.1,31.9,31.94,77305.0,26.2985,26.4551,26.2903,26.3232,77305.0
2016-03-10 12:00:00,31.92,32.21,31.92,32.21,109357.0,26.3067,26.5457,26.3067,26.5457,109357.0
2016-03-10 12:30:00,32.22,32.28,31.93,31.97,80902.0,26.554,26.6034,26.315,26.3479,80902.0
2016-03-10 13:00:00,31.96,32.04,31.86,31.98,64229.0,26.3397,26.4056,26.2573,26.3562,64229.0
2016-03-10 13:30:00,31.98,32.1,31.97,31.99,71904.0,26.3562,26.4551,26.3479,26.3644,71904.0
2016-03-10 14:00:00,31.98,32.08,31.86,32.03,67841.0,26.3562,26.4386,26.2573,26.3974,67841.0
2016-03-10 14:30:00,32.04,32.12,31.98,32.09,78753.0,26.4056,26.4716,26.3562,26.4468,78753.0
2016-03-10 15:00:00,32.09,32.25,32.09,32.2,100135.0,26.4468,26.5787,26.4468,26.5375,100135.0
2016-03-10 15:30:00,32.21,32.25,32.13,32.2,263494.0,26.5457,26.5787,26.4798,26.5375,263494.0
2016-03-11 09:30:00,32.45,32.45,32.21,32.34,51547.0,26.7435,26.7435,26.5457,26.6529,51547.0
2016-03-11 10:00:00,32.3,32.42,32.25,32.3,157974.0,26.6199,26.7188,26.5787,26.6199,157974.0
2016-03-11 10:30:00,32.3,32.45,32.26,32.26,113454.0,26.6199,26.7435,26.5869,26.5869,113454.0
2016-03-11 11:00:00,32.25,32.26,32.09,32.16,162501.0,26.5787,26.5869,26.4468,26.5045,162501.0
2016-03-11 11:30:00,32.17,32.23,32.03,32.09,89550.0,26.5128,26.5622,26.3974,26.4468,89550.0
2016-03-11 12:00:00,32.1,32.3,32.09,32.28,72312.0,26.4551,26.6199,26.4468,26.6034,72312.0
2016-03-11 12:30:00,32.27,32.32,32.2,32.29,41075.0,26.5952,26.6364,26.5375,26.6117,41075.0
2016-03-11 13:00:00,32.29,32.32,32.24,32.25,42897.0,26.6117,26.6364,26.5705,26.5787,42897.0
2016-03-11 13:30:00,32.24,32.3,32.2,32.27,106475.0,26.5705,26.6199,26.5375,26.5952,106475.0
2016-03-11 14:00:00,32.28,32.4,32.27,32.34,76625.0,26.6034,26.7023,26.5952,26.6529,76625.0
2016-03-11 14:30:00,32.34,32.38,32.29,32.32,60579.0,26.6529,26.6858,26.6117,26.6364,60579.0
2016-03-11 15:00:00,32.32,32.46,32.31,32.41,82134.0,26.6364,26.7518,26.6282,26.7106,82134.0
2016-03-11 15:30:00,32.41,32.48,32.35,32.45,252995.0,26.7106,26.7683,26.6611,26.7435,252995.0
2016-03-14 09:30:00,32.24,32.49,32.1,32.25,278256.0,26.5705,26.7765,26.4551,26.5787,278256.0
2016-03-14 10:00:00,32.23,32.53,32.21,32.52,131205.0,26.5622,26.8095,26.5457,26.8012,131205.0
2016-03-14 10:30:00,32.49,32.6,32.4,32.43,93561.0,26.7765,26.8672,26.7023,26.7271,93561.0
2016-03-14 11:00:00,32.44,32.51,32.37,32.4,95030.0,26.7353,26.793,26.6776,26.7023,95030.0
2016-03-14 11:30:00,32.4,32.55,32.29,32.36,105518.0,26.7023,26.826,26.6117,26.6694,105518.0
2016-03-14 12:00:00,32.37,32.39,32.31,32.34,67849.0,26.6776,26.6941,26.6282,26.6529,67849.0
2016-03-14 12:30:00,32.34,32.5,32.32,32.48,50612.0,26.6529,26.7847,26.6364,26.7683,50612.0
2016-03-14 13:00:00,32.48,32.55,32.4,32.5,98978.0,26.7683,26.826,26.7023,26.7847,98978.0
2016-03-14 13:30:00,32.5,32.55,32.42,32.46,120814.0,26.7847,26.826,26.7188,26.7518,120814.0
2016-03-14 14:00:00,32.45,32.46,32.26,32.34,121318.0,26.7435,26.7518,26.5869,26.6529,121318.0
2016-03-14 14:30:00,32.34,32.37,32.26,32.31,83959.0,26.6529,26.6776,26.5869,26.6282,83959.0
2016-03-14 15:00:00,32.3,32.44,32.25,32.39,109207.0,26.6199,26.7353,26.5787,26.6941,109207.0
2016-03-14 15:30:00,32.4,32.41,32.23,32.23,355007.0,26.7023,26.7106,26.5622,26.5622,355007.0
2016-03-15 09:30:00,32.12,32.15,31.44,31.44,108812.0,26.4716,26.4963,25.9111,25.9111,108812.0
2016-03-15 10:00:00,31.43,31.64,31.29,31.38,184699.0,25.9029,26.076,25.7875,25.8617,184699.0
2016-03-15 10:30:00,31.38,31.53,31.25,31.29,143198.0,25.8617,25.9853,25.7546,25.7875,143198.0
2016-03-15 11:00:00,31.3,31.41,31.2,31.32,141670.0,25.7958,25.8864,25.7134,25.8123,141670.0
2016-03-15 11:30:00,31.31,31.38,30.92,30.99,209900.0,25.804,25.8617,25.4826,25.5403,209900.0
2016-03-15 12:00:00,30.99,31.09,30.81,31.09,195759.0,25.5403,25.6227,25.3919,25.6227,195759.0
2016-03-15 12:30:00,31.09,31.33,31.09,31.3,80398.0,25.6227,25.8205,25.6227,25.7958,80398.0
2016-03-15 13:00:00,31.3,31.52,31.2,31.49,83704.0,25.7958,25.9771,25.7134,25.9524,83704.0
2016-03-15 13:30:00,31.49,31.49,31.38,31.42,94816.0,25.9524,25.9524,25.8617,25.8947,94816.0
2016-03-15 14:00:00,31.42,31.43,31.22,31.23,85391.0,25.8947,25.9029,25.7298,25.7381,85391.0
2016-03-15 14:30:00,31.23,31.23,31.05,31.05,117299.0,25.7381,25.7381,25.5897,25.5897,117299.0
2016-03-15 15:00:00,31.05,31.23,31.04,31.15,120629.0,25.5897,25.7381,25.5815,25.6721,120629.0
2016-03-15 15:30:00,31.15,31.26,31.08,31.25,392259.0,25.6721,25.7628,25.6145,25.7546,392259.0
2016-03-16 09:30:00,31.18,31.49,30.92,31.36,115525.0,25.6969,25.9524,25.4826,25.8452,115525.0
2016-03-16 10:00:00,31.37,31.39,31.26,31.38,87060.0,25.8535,25.8699,25.7628,25.8617,87060.0
2016-03-16 10:30:00,31.39,31.65,31.35,31.6,74155.0,25.8699,26.0842,25.837,26.043,74155.0
2016-03-16 11:00:00,31.6,31.63,31.46,31.46,97961.0,26.043,26.0677,25.9276,25.9276,97961.0
2016-03-16 11:30:00,31.47,31.53,31.28,31.33,116687.0,25.9359,25.9853,25.7793,25.8205,116687.0
2016-03-16 12:00:00,31.33,31.59,31.32,31.57,75953.0,25.8205,26.0348,25.8123,26.0183,75953.0
2016-03-16 12:30:00,31.56,31.62,31.49,31.58,59852.0,26.01,26.0595,25.9524,26.0265,59852.0
2016-03-16 13:00:00,31.57,31.61,31.37,31.48,49682.0,26.0183,26.0513,25.8535,25.9441,49682.0
2016-03-16 13:30:00,31.48,31.54,31.37,31.4,108347.0,25.9441,25.9936,25.8535,25.8782,108347.0
2016-03-16 14:00:00,31.41,31.82,31.38,31.8,110467.0,25.8864,26.2243,25.8617,26.2078,110467.0
2016-03-16 14:30:00,31.82,31.94,31.6,31.62,108140.0,26.2243,26.3232,26.043,26.0595,108140.0
2016-03-16 15:00:00,31.62,31.81,31.62,31.7,139012.0,26.0595,26.2161,26.0595,26.1254,139012.0
2016-03-16 15:30:00,31.71,31.81,31.6,31.64,372383.0,26.1337,26.2161,26.043,26.076,372383.0
2016-03-17 09:30:00,31.59,31.63,31.16,31.37,132423.0,26.0348,26.0677,25.6804,25.8535,132423.0
2016-03-17 10:00:00,31.41,31.49,31.23,31.25,152277.0,25.8864,25.9524,25.7381,25.7546,152277.0
2016-03-17 10:30:00,31.25,31.71,31.25,31.59,142068.0,25.7546,26.1337,25.7546,26.0348,142068.0
2016-03-17 11:00:00,31.59,31.79,31.54,31.7,109964.0,26.0348,26.1996,25.9936,26.1254,109964.0
2016-03-17 11:30:00,31.7,31.7,31.33,31.35,103535.0,26.1254,26.1254,25.8205,25.837,103535.0
2016-03-17 12:00:00,31.35,31.6,31.34,31.57,115475.0,25.837,26.043,25.8287,26.0183,115475.0
2016-03-17 12:30:00,31.58,31.65,31.45,31.61,97054.0,26.0265,26.0842,25.9194,26.0513,97054.0
2016-03-17 13:00:00,31.62,31.71,31.51,31.63,95645.0,26.0595,26.1337,25.9688,26.0677,95645.0
2016-03-17 13:30:00,31.64,31.71,31.61,31.66,61921.0,26.076,26.1337,26.0513,26.0925,61921.0
2016-03-17 14:00:00,31.66,31.81,31.64,31.75,131622.0,26.0925,26.2161,26.076,26.1666,131622.0
2016-03-17 14:30:00,31.75,31.79,31.68,31.78,123671.0,26.1666,26.1996,26.1089,26.1914,123671.0
2016-03-17 15:00:00,31.78,31.91,31.77,31.86,141709.0,26.1914,26.2985,26.1831,26.2573,141709.0
2016-03-17 15:30:00,31.87,31.93,31.82,31.84,311185.0,26.2655,26.315,26.2243,26.2408,311185.0
2016-03-18 09:30:00,32.07,32.38,31.94,32.2,270027.0,26.4304,26.6858,26.3232,26.5375,270027.0
2016-03-18 10:00:00,32.18,32.22,31.97,32.08,92891.0,26.521,26.554,26.3479,26.4386,92891.0
2016-03-18 10:30:00,32.08,32.14,31.99,32.05,125804.0,26.4386,26.4881,26.3644,26.4139,125804.0
2016-03-18 11:00:00,32.06,32.12,31.69,31.76,251250.0,26.4221,26.4716,26.1172,26.1749,251250.0
2016-03-18 11:30:00,31.76,31.77,31.57,31.63,111224.0,26.1749,26.1831,26.0183,26.0677,111224.0
2016-03-18 12:00:00,31.63,31.68,31.57,31.65,111545.0,26.0677,26.1089,26.0183,26.0842,111545.0
2016-03-18 12:30:00,31.65,31.7,31.62,31.65,76554.0,26.0842,26.1254,26.0595,26.0842,76554.0
2016-03-18 13:00:00,31.65,31.71,31.6,31.67,78030.0,26.0842,26.1337,26.043,26.1007,78030.0
2016-03-18 13:30:00,31.67,31.74,31.61,31.7,78709.0,26.1007,26.1584,26.0513,26.1254,78709.0
2016-03-18 14:00:00,31.7,31.77,31.67,31.74,89284.0,26.1254,26.1831,26.1007,26.1584,89284.0
2016-03-18 14:30:00,31.74,31.76,31.61,31.65,109317.0,26.1584,26.1749,26.0513,26.0842,109317.0
2016-03-18 15:00:00,31.65,31.71,31.6,31.69,194645.0,26.0842,26.1337,26.043,26.1172,194645.0
2016-03-18 15:30:00,31.69,31.78,31.63,31.7,355439.0,26.1172,26.1914,26.0677,26.1254,355439.0
2016-03-21 09:30:00,31.7,31.93,31.46,31.51,95401.0,26.1254,26.315,25.9276,25.9688,95401.0
2016-03-21 10:00:00,31.54,31.6,31.29,31.32,130947.0,25.9936,26.043,25.7875,25.8123,130947.0
2016-03-21 10:30:00,31.32,31.41,31.22,31.26,110325.0,25.8123,25.8864,25.7298,25.7628,110325.0
2016-03-21 11:00:00,31.27,31.45,31.17,31.34,81557.0,25.771,25.9194,25.6886,25.8287,81557.0
2016-03-21 11:30:00,31.36,31.42,31.08,31.1,81225.0,25.8452,25.8947,25.6145,25.6309,81225.0
2016-03-21 12:00:00,31.1,31.3,31.1,31.3,78162.0,25.6309,25.7958,25.6309,25.7958,78162.0
2016-03-21 12:30:00,31.29,31.33,31.21,31.31,50177.0,25.7875,25.8205,25.7216,25.804,50177.0
2016-03-21 13:00:00,31.31,31.32,31.22,31.29,36864.0,25.804,25.8123,25.7298,25.7875,36864.0
2016-03-21 13:30:00,31.3,31.31,31.18,31.19,67942.0,25.7958,25.804,25.6969,25.7051,67942.0
2016-03-21 14:00:00,31.2,31.27,31.18,31.22,85970.0,25.7134,25.771,25.6969,25.7298,85970.0
2016-03-21 14:30:00,31.22,31.22,31.14,31.17,134746.0,25.7298,25.7298,25.6639,25.6886,134746.0
2016-03-21 15:00:00,31.17,31.21,31.11,31.2,122866.0,25.6886,25.7216,25.6392,25.7134,122866.0
2016-03-21 15:30:00,31.21,31.21,31.05,31.06,428666.0,25.7216,25.7216,25.5897,25.598,428666.0
2016-03-22 09:30:00,32.05,32.35,31.72,32.02,740770.0,26.4139,26.6611,26.1419,26.3892,740770.0
2016-03-22 10:00:00,32.02,32.06,31.66,32.0,324964.0,26.3892,26.4221,26.0925,26.3727,324964.0
2016-03-22 10:30:00,32.0,32.08,31.91,32.05,237713.0,26.3727,26.4386,26.2985,26.4139,237713.0
2016-03-22 11:00:00,32.05,32.25,31.99,32.22,139837.0,26.4139,26.5787,26.3644,26.554,139837.0
2016-03-22 11:30:00,32.23,32.51,32.16,32.29,240942.0,26.5622,26.793,26.5045,26.6117,240942.0
2016-03-22 12:00:00,32.3,32.5,32.29,32.41,97888.0,26.6199,26.7847,26.6117,26.7106,97888.0
2016-03-22 12:30:00,32.41,32.41,32.29,32.39,108087.0,26.7106,26.7106,26.6117,26.6941,108087.0
2016-03-22 13:00:00,32.39,32.46,32.24,32.32,79700.0,26.6941,26.7518,26.5705,26.6364,79700.0
2016-03-22 13:30:00,32.32,32.33,32.2,32.21,84352.0,26.6364,26.6446,26.5375,26.5457,84352.0
2016-03-22 14:00:00,32.22,32.22,31.86,31.88,124653.0,26.554,26.554,26.2573,26.2738,124653.0
2016-03-22 14:30:00,31.87,32.01,31.83,31.89,145901.0,26.2655,26.3809,26.2326,26.282,145901.0
2016-03-22 15:00:00,31.88,31.92,31.74,31.77,166275.0,26.2738,26.3067,26.1584,26.1831,166275.0
2016-03-22 15:30:00,31.77,31.81,31.65,31.66,403074.0,26.1831,26.2161,26.0842,26.0925,403074.0
2016-03-23 09:30:00,31.5,31.62,30.74,30.77,89301.0,25.9606,26.0595,25.3342,25.359,89301.0
2016-03-23 10:00:00,30.79,30.96,30.68,30.86,86633.0,25.3755,25.5156,25.2848,25.4331,86633.0
2016-03-23 10:30:00,30.87,31.02,30.7,30.78,105117.0,25.4414,25.565,25.3013,25.3672,105117.0
2016-03-23 11:00:00,30.76,30.85,30.66,30.7,71195.0,25.3507,25.4249,25.2683,25.3013,71195.0
2016-03-23 11:30:00,30.7,30.93,30.63,30.83,99500.0,25.3013,25.4908,25.2436,25.4084,99500.0
2016-03-23 12:00:00,30.84,30.88,30.64,30.7,131998.0,25.4167,25.4496,25.2518,25.3013,131998.0
2016-03-23 12:30:00,30.71,30.79,30.64,30.72,82341.0,25.3095,25.3755,25.2518,25.3178,82341.0
2016-03-23 13:00:00,30.72,30.9,30.67,30.87,55019.0,25.3178,25.4661,25.2766,25.4414,55019.0
2016-03-23 13:30:00,30.87,30.91,30.75,30.77,72508.0,25.4414,25.4744,25.3425,25.359,72508.0
2016-03-23 14:00:00,30.76,30.95,30.75,30.89,79499.0,25.3507,25.5073,25.3425,25.4579,79499.0
2016-03-23 14:30:00,30.89,31.0,30.82,30.93,215698.0,25.4579,25.5485,25.4002,25.4908,215698.0
2016-03-23 15:00:00,30.93,30.99,30.85,30.87,133963.0,25.4908,25.5403,25.4249,25.4414,133963.0
2016-03-23 15:30:00,30.88,30.89,30.72,30.84,264437.0,25.4496,25.4579,25.3178,25.4167,264437.0
2016-03-24 09:30:00,30.74,30.98,30.58,30.94,53332.0,25.3342,25.532,25.2024,25.4991,53332.0
2016-03-24 10:00:00,30.94,30.97,30.58,30.6,127761.0,25.4991,25.5238,25.2024,25.2189,127761.0
2016-03-24 10:30:00,30.6,31.08,30.6,31.0,69624.0,25.2189,25.6145,25.2189,25.5485,69624.0
2016-03-24 11:00:00,30.98,31.27,30.96,31.16,113508.0,25.532,25.771,25.5156,25.6804,113508.0
2016-03-24 11:30:00,31.16,31.34,31.15,31.31,67457.0,25.6804,25.8287,25.6721,25.804,67457.0
2016-03-24 12:00:00,31.31,31.51,31.23,31.25,87727.0,25.804,25.9688,25.7381,25.7546,87727.0
2016-03-24 12:30:00,31.23,31.28,31.08,31.21,53561.0,25.7381,25.7793,25.6145,25.7216,53561.0
2016-03-24 13:00:00,31.2,31.28,31.16,31.18,47091.0,25.7134,25.7793,25.6804,25.6969,47091.0
2016-03-24 13:30:00,31.19,31.3,31.18,31.29,32698.0,25.7051,25.7958,25.6969,25.7875,32698.0
2016-03-24 14:00:00,31.29,31.49,31.25,31.44,63957.0,25.7875,25.9524,25.7546,25.9111,63957.0
2016-03-24 14:30:00,31.44,31.54,31.35,31.37,153029.0,25.9111,25.9936,25.837,25.8535,153029.0
2016-03-24 15:00:00,31.37,31.52,31.31,31.49,137975.0,25.8535,25.9771,25.804,25.9524,137975.0
2016-03-24 15:30:00,31.48,31.52,31.38,31.42,294916.0,25.9441,25.9771,25.8617,25.8947,294916.0
2016-03-28 09:30:00,31.35,31.6,31.2,31.47,219957.0,25.837,26.043,25.7134,25.9359,219957.0
2016-03-28 10:00:00,31.44,31.52,31.17,31.17,74775.0,25.9111,25.9771,25.6886,25.6886,74775.0
2016-03-28 10:30:00,31.17,31.31,31.08,31.13,60306.0,25.6886,25.804,25.6145,25.6557,60306.0
2016-03-28 11:00:00,31.14,31.25,31.04,31.19,42439.0,25.6639,25.7546,25.5815,25.7051,42439.0
2016-03-28 11:30:00,31.18,31.4,31.18,31.38,58902.0,25.6969,25.8782,25.6969,25.8617,58902.0
2016-03-28 12:00:00,31.36,31.43,31.31,31.39,24643.0,25.8452,25.9029,25.804,25.8699,24643.0
2016-03-28 12:30:00,31.4,31.65,31.39,31.58,40438.0,25.8782,26.0842,25.8699,26.0265,40438.0
2016-03-28 13:00:00,31.59,31.78,31.58,31.69,63591.0,26.0348,26.1914,26.0265,26.1172,63591.0
2016-03-28 13:30:00,31.68,31.75,31.59,31.68,95592.0,26.1089,26.1666,26.0348,26.1089,95592.0
2016-03-28 14:00:00,31.68,31.77,31.63,31.66,48332.0,26.1089,26.1831,26.0677,26.0925,48332.0
2016-03-28 14:30:00,31.65,31.66,31.53,31.63,52580.0,26.0842,26.0925,25.9853,26.0677,52580.0
2016-03-28 15:00:00,31.62,31.68,31.54,31.58,81424.0,26.0595,26.1089,25.9936,26.0265,81424.0
2016-03-28 15:30:00,31.57,31.61,31.4,31.58,399459.0,26.0183,26.0513,25.8782,26.0265,399459.0
2016-03-29 09:30:00,31.48,31.79,31.31,31.54,76104.0,25.9441,26.1996,25.804,25.9936,76104.0
2016-03-29 10:00:00,31.55,31.66,31.41,31.52,43740.0,26.0018,26.0925,25.8864,25.9771,43740.0
2016-03-29 10:30:00,31.53,31.72,31.51,31.72,52213.0,25.9853,26.1419,25.9688,26.1419,52213.0
2016-03-29 11:00:00,31.74,31.78,31.64,31.75,46682.0,26.1584,26.1914,26.076,26.1666,46682.0
2016-03-29 11:30:00,31.76,31.84,31.64,31.75,80308.0,26.1749,26.2408,26.076,26.1666,80308.0
2016-03-29 12:00:00,31.75,31.75,31.51,31.59,77045.0,26.1666,26.1666,25.9688,26.0348,77045.0
2016-03-29 12:30:00,31.62,31.68,31.54,31.64,47678.0,26.0595,26.1089,25.9936,26.076,47678.0
2016-03-29 13:00:00,31.65,31.68,31.55,31.64,39794.0,26.0842,26.1089,26.0018,26.076,39794.0
2016-03-29 13:30:00,31.63,31.68,31.56,31.58,36525.0,26.0677,26.1089,26.01,26.0265,36525.0
2016-03-29 14:00:00,31.57,31.88,31.57,31.82,119161.0,26.0183,26.2738,26.0183,26.2243,119161.0
2016-03-29 14:30:00,31.81,31.96,31.75,31.8,71515.0,26.2161,26.3397,26.1666,26.2078,71515.0
2016-03-29 15:00:00,31.82,31.84,31.73,31.74,80964.0,26.2243,26.2408,26.1502,26.1584,80964.0
2016-03-29 15:30:00,31.74,31.75,31.62,31.72,221706.0,26.1584,26.1666,26.0595,26.1419,221706.0
2016-03-30 09:30:00,31.71,31.84,31.35,31.38,110356.0,26.1337,26.2408,25.837,25.8617,110356.0
2016-03-30 10:00:00,31.4,31.61,31.32,31.54,119108.0,25.8782,26.0513,25.8123,25.9936,119108.0
2016-03-30 10:30:00,31.5,31.68,31.5,31.67,111799.0,25.9606,26.1089,25.9606,26.1007,111799.0
2016-03-30 11:00:00,31.67,31.75,31.44,31.54,55458.0,26.1007,26.1666,25.9111,25.9936,55458.0
2016-03-30 11:30:00,31.52,31.65,31.46,31.62,59151.0,25.9771,26.0842,25.9276,26.0595,59151.0
2016-03-30 12:00:00,31.62,31.62,31.4,31.43,36872.0,26.0595,26.0595,25.8782,25.9029,36872.0
2016-03-30 12:30:00,31.46,31.54,31.41,31.5,27279.0,25.9276,25.9936,25.8864,25.9606,27279.0
2016-03-30 13:00:00,31.49,31.52,31.43,31.51,36953.0,25.9524,25.9771,25.9029,25.9688,36953.0
2016-03-30 13:30:00,31.51,31.58,31.49,31.51,47783.0,25.9688,26.0265,25.9524,25.9688,47783.0
2016-03-30 14:00:00,31.51,31.76,31.51,31.75,64584.0,25.9688,26.1749,25.9688,26.1666,64584.0
2016-03-30 14:30:00,31.76,31.82,31.74,31.75,44542.0,26.1749,26.2243,26.1584,26.1666,44542.0
2016-03-30 15:00:00,31.75,31.79,31.73,31.75,60413.0,26.1666,26.1996,26.1502,26.1666,60413.0
2016-03-30 15:30:00,31.75,31.79,31.68,31.71,218825.0,26.1666,26.1996,26.1089,26.1337,218825.0
2016-03-31 09:30:00,31.77,31.99,31.45,31.57,80076.0,26.1831,26.3644,25.9194,26.0183,80076.0
2016-03-31 10:00:00,31.56,31.8,31.5,31.74,47426.0,26.01,26.2078,25.9606,26.1584,47426.0
2016-03-31 10:30:00,31.75,31.91,31.69,31.86,36115.0,26.1666,26.2985,26.1172,26.2573,36115.0
2016-03-31 11:00:00,31.87,31.95,31.83,31.89,46937.0,26.2655,26.3315,26.2326,26.282,46937.0
2016-03-31 11:30:00,31.88,31.94,31.76,31.91,122102.0,26.2738,26.3232,26.1749,26.2985,122102.0
2016-03-31 12:00:00,31.89,31.96,31.88,31.93,38669.0,26.282,26.3397,26.2738,26.315,38669.0
2016-03-31 12:30:00,31.93,31.97,31.83,31.96,46704.0,26.315,26.3479,26.2326,26.3397,46704.0
2016-03-31 13:00:00,31.96,31.96,31.8,31.84,42057.0,26.3397,26.3397,26.2078,26.2408,42057.0
2016-03-31 13:30:00,31.84,31.85,31.72,31.73,46923.0,26.2408,26.249,26.1419,26.1502,46923.0
2016-03-31 14:00:00,31.72,31.8,31.64,31.65,69888.0,26.1419,26.2078,26.076,26.0842,69888.0
2016-03-31 14:30:00,31.65,31.68,31.57,31.64,107739.0,26.0842,26.1089,26.0183,26.076,107739.0
2016-03-31 15:00:00,31.64,31.7,31.61,31.66,63068.0,26.076,26.1254,26.0513,26.0925,63068.0
2016-03-31 15:30:00,31.67,31.68,31.49,31.53,358882.0,26.1007,26.1089,25.9524,25.9853,358882.0
2016-04-01 09:30:00,31.43,31.81,31.26,31.72,87436.0,25.9029,26.2161,25.7628,26.1419,87436.0
2016-04-01 10:00:00,31.73,31.79,31.44,31.44,72363.0,26.1502,26.1996,25.9111,25.9111,72363.0
2016-04-01 10:30:00,31.43,31.54,31.32,31.35,64449.0,25.9029,25.9936,25.8123,25.837,64449.0
2016-04-01 11:00:00,31.37,31.48,31.19,31.19,159778.0,25.8535,25.9441,25.7051,25.7051,159778.0
2016-04-01 11:30:00,31.17,31.38,31.13,31.38,72803.0,25.6886,25.8617,25.6557,25.8617,72803.0
2016-04-01 12:00:00,31.38,31.43,31.29,31.33,82885.0,25.8617,25.9029,25.7875,25.8205,82885.0
2016-04-01 12:30:00,31.34,31.38,31.2,31.26,51638.0,25.8287,25.8617,25.7134,25.7628,51638.0
2016-04-01 13:00:00,31.26,31.35,31.23,31.3,100299.0,25.7628,25.837,25.7381,25.7958,100299.0
2016-04-01 13:30:00,31.29,31.42,31.27,31.39,58099.0,25.7875,25.8947,25.771,25.8699,58099.0
2016-04-01 14:00:00,31.39,31.64,31.39,31.58,66667.0,25.8699,26.076,25.8699,26.0265,66667.0
2016-04-01 14:30:00,31.58,31.59,31.43,31.44,43678.0,26.0265,26.0348,25.9029,25.9111,43678.0
2016-04-01 15:00:00,31.44,31.46,31.4,31.45,50808.0,25.9111,25.9276,25.8782,25.9194,50808.0
2016-04-01 15:30:00,31.45,31.61,31.44,31.56,233194.0,25.9194,26.0513,25.9111,26.01,233194.0
2016-04-04 09:30:00,31.68,31.91,31.64,31.9,58696.0,26.1089,26.2985,26.076,26.2903,58696.0
2016-04-04 10:00:00,31.95,32.2,31.9,32.11,230888.0,26.3315,26.5375,26.2903,26.4633,230888.0
2016-04-04 10:30:00,32.12,32.34,32.01,32.23,255192.0,26.4716,26.6529,26.3809,26.5622,255192.0
2016-04-04 11:00:00,32.23,32.3,32.07,32.1,114868.0,26.5622,26.6199,26.4304,26.4551,114868.0
2016-04-04 11:30:00,32.11,32.21,32.05,32.11,61984.0,26.4633,26.5457,26.4139,26.4633,61984.0
2016-04-04 12:00:00,32.12,32.35,32.08,32.33,71882.0,26.4716,26.6611,26.4386,26.6446,71882.0
2016-04-04 12:30:00,32.3,32.37,32.2,32.27,110982.0,26.6199,26.6776,26.5375,26.5952,110982.0
2016-04-04 13:00:00,32.26,32.37,32.25,32.36,87923.0,26.5869,26.6776,26.5787,26.6694,87923.0
2016-04-04 13:30:00,32.36,32.37,32.2,32.23,89935.0,26.6694,26.6776,26.5375,26.5622,89935.0
2016-04-04 14:00:00,32.23,32.25,32.07,32.07,46885.0,26.5622,26.5787,26.4304,26.4304,46885.0
2016-04-04 14:30:00,32.07,32.13,32.02,32.03,51665.0,26.4304,26.4798,26.3892,26.3974,51665.0
2016-04-04 15:00:00,32.03,32.06,31.79,31.82,123402.0,26.3974,26.4221,26.1996,26.2243,123402.0
2016-04-04 15:30:00,31.83,31.88,31.77,31.84,245640.0,26.2326,26.2738,26.1831,26.2408,245640.0
2016-04-05 09:30:00,31.7,31.79,31.43,31.48,55053.0,26.1254,26.1996,25.9029,25.9441,55053.0
2016-04-05 10:00:00,31.47,31.65,31.46,31.54,43999.0,25.9359,26.0842,25.9276,25.9936,43999.0
2016-04-05 10:30:00,31.52,31.52,31.34,31.35,94671.0,25.9771,25.9771,25.8287,25.837,94671.0
2016-04-05 11:00:00,31.35,31.36,31.18,31.26,34129.0,25.837,25.8452,25.6969,25.7628,34129.0
2016-04-05 11:30:00,31.25,31.26,31.02,31.04,52292.0,25.7546,25.7628,25.565,25.5815,52292.0
2016-04-05 12:00:00,31.05,31.11,30.97,31.01,29886.0,25.5897,25.6392,25.5238,25.5568,29886.0
2016-04-05 12:30:00,30.99,30.99,30.78,30.79,60365.0,25.5403,25.5403,25.3672,25.3755,60365.0
2016-04-05 13:00:00,30.77,30.89,30.74,30.87,37995.0,25.359,25.4579,25.3342,25.4414,37995.0
2016-04-05 13:30:00,30.88,31.0,30.84,30.98,38751.0,25.4496,25.5485,25.4167,25.532,38751.0
2016-04-05 14:00:00,30.97,31.01,30.93,30.99,38774.0,25.5238,25.5568,25.4908,25.5403,38774.0
2016-04-05 14:30:00,30.97,31.0,30.93,30.95,62594.0,25.5238,25.5485,25.4908,25.5073,62594.0
2016-04-05 15:00:00,30.96,30.96,30.79,30.84,58452.0,25.5156,25.5156,25.3755,25.4167,58452.0
2016-04-05 15:30:00,30.84,30.86,30.76,30.8,308406.0,25.4167,25.4331,25.3507,25.3837,308406.0
2016-04-06 09:30:00,30.8,30.9,30.08,30.4,82579.0,25.3837,25.4661,24.7903,25.054,82579.0
2016-04-06 10:00:00,30.41,30.67,30.34,30.62,70537.0,25.0623,25.2766,25.0046,25.2353,70537.0
2016-04-06 10:30:00,30.65,30.84,30.53,30.82,46543.0,25.2601,25.4167,25.1612,25.4002,46543.0
2016-04-06 11:00:00,30.83,30.9,30.66,30.72,71186.0,25.4084,25.4661,25.2683,25.3178,71186.0
2016-04-06 11:30:00,30.74,30.87,30.74,30.77,37413.0,25.3342,25.4414,25.3342,25.359,37413.0
2016-04-06 12:00:00,30.79,30.86,30.77,30.82,36670.0,25.3755,25.4331,25.359,25.4002,36670.0
2016-04-06 12:30:00,30.82,30.86,30.72,30.79,46899.0,25.4002,25.4331,25.3178,25.3755,46899.0
2016-04-06 13:00:00,30.79,30.95,30.75,30.78,75594.0,25.3755,25.5073,25.3425,25.3672,75594.0
2016-04-06 13:30:00,30.79,30.8,30.63,30.66,49276.0,25.3755,25.3837,25.2436,25.2683,49276.0
2016-04-06 14:00:00,30.66,30.67,30.56,30.57,72740.0,25.2683,25.2766,25.1859,25.1941,72740.0
2016-04-06 14:30:00,30.57,30.57,30.34,30.47,124684.0,25.1941,25.1941,25.0046,25.1117,124684.0
2016-04-06 15:00:00,30.48,30.6,30.4,30.57,119499.0,25.12,25.2189,25.054,25.1941,119499.0
2016-04-06 15:30:00,30.58,30.7,30.53,30.64,258981.0,25.2024,25.3013,25.1612,25.2518,258981.0
2016-04-07 09:30:00,30.34,30.65,30.22,30.25,54521.0,25.0046,25.2601,24.9057,24.9304,54521.0
2016-04-07 10:00:00,30.25,30.4,30.05,30.1,87690.0,24.9304,25.054,24.7656,24.8068,87690.0
2016-04-07 10:30:00,30.09,30.2,30.0,30.03,53401.0,24.7986,24.8892,24.7244,24.7491,53401.0
2016-04-07 11:00:00,30.05,30.07,29.86,29.94,97861.0,24.7656,24.7821,24.609,24.6749,97861.0
2016-04-07 11:30:00,29.93,29.97,29.85,29.85,53099.0,24.6667,24.6997,24.6008,24.6008,53099.0
2016-04-07 12:00:00,29.86,29.98,29.75,29.75,49692.0,24.609,24.7079,24.5183,24.5183,49692.0
2016-04-07 12:30:00,29.75,29.81,29.7,29.76,31103.0,24.5183,24.5678,24.4771,24.5266,31103.0
2016-04-07 13:00:00,29.77,29.84,29.67,29.81,77458.0,24.5348,24.5925,24.4524,24.5678,77458.0
2016-04-07 13:30:00,29.82,29.85,29.54,29.56,43298.0,24.576,24.6008,24.3453,24.3618,43298.0
2016-04-07 14:00:00,29.57,29.63,29.45,29.5,92377.0,24.37,24.4194,24.2711,24.3123,92377.0
2016-04-07 14:30:00,29.5,29.56,29.38,29.39,78591.0,24.3123,24.3618,24.2134,24.2216,78591.0
2016-04-07 15:00:00,29.39,29.52,29.37,29.47,91356.0,24.2216,24.3288,24.2052,24.2876,91356.0
2016-04-07 15:30:00,29.46,29.6,29.39,29.6,221703.0,24.2793,24.3947,24.2216,24.3947,221703.0
2016-04-08 09:30:00,29.26,29.41,28.32,28.69,297777.0,24.1145,24.2381,23.3398,23.6447,297777.0
2016-04-08 10:00:00,28.7,28.7,28.12,28.5,278205.0,23.653,23.653,23.175,23.4882,278205.0
2016-04-08 10:30:00,28.5,28.78,28.4,28.53,139870.0,23.4882,23.7189,23.4057,23.5129,139870.0
2016-04-08 11:00:00,28.53,28.89,28.45,28.88,131174.0,23.5129,23.8096,23.447,23.8013,131174.0
2016-04-08 11:30:00,28.87,28.93,28.68,28.75,82411.0,23.7931,23.8425,23.6365,23.6942,82411.0
2016-04-08 12:00:00,28.75,28.83,28.29,28.29,158665.0,23.6942,23.7601,23.3151,23.3151,158665.0
2016-04-08 12:30:00,28.29,28.62,28.27,28.53,73359.0,23.3151,23.5871,23.2986,23.5129,73359.0
2016-04-08 13:00:00,28.54,28.62,28.48,28.62,65032.0,23.5211,23.5871,23.4717,23.5871,65032.0
2016-04-08 13:30:00,28.62,28.81,28.59,28.77,69898.0,23.5871,23.7436,23.5623,23.7107,69898.0
2016-04-08 14:00:00,28.79,28.98,28.67,28.75,163456.0,23.7272,23.8837,23.6283,23.6942,163456.0
2016-04-08 14:30:00,28.78,28.89,28.77,28.82,59491.0,23.7189,23.8096,23.7107,23.7519,59491.0
2016-04-08 15:00:00,28.82,28.82,28.6,28.72,204010.0,23.7519,23.7519,23.5706,23.6695,204010.0
2016-04-08 15:30:00,28.71,28.72,28.59,28.6,566291.0,23.6612,23.6695,23.5623,23.5706,566291.0
2016-04-11 09:30:00,28.62,28.71,27.86,27.95,303573.0,23.5871,23.6612,22.9607,23.0349,303573.0
2016-04-11 10:00:00,27.95,28.38,27.93,28.31,176037.0,23.0349,23.3893,23.0184,23.3316,176037.0
2016-04-11 10:30:00,28.32,28.57,28.3,28.46,170354.0,23.3398,23.5458,23.3233,23.4552,170354.0
2016-04-11 11:00:00,28.46,28.47,28.1,28.26,183111.0,23.4552,23.4634,23.1585,23.2904,183111.0
2016-04-11 11:30:00,28.26,28.36,28.19,28.32,82094.0,23.2904,23.3728,23.2327,23.3398,82094.0
2016-04-11 12:00:00,28.31,28.32,28.18,28.24,88293.0,23.3316,23.3398,23.2244,23.2739,88293.0
2016-04-11 12:30:00,28.25,28.33,28.21,28.31,66151.0,23.2821,23.3481,23.2492,23.3316,66151.0
2016-04-11 13:00:00,28.31,28.51,28.3,28.4,60568.0,23.3316,23.4964,23.3233,23.4057,60568.0
2016-04-11 13:30:00,28.39,28.39,28.23,28.24,70827.0,23.3975,23.3975,23.2656,23.2739,70827.0
2016-04-11 14:00:00,28.25,28.34,28.22,28.3,92996.0,23.2821,23.3563,23.2574,23.3233,92996.0
2016-04-11 14:30:00,28.3,28.33,28.19,28.33,102191.0,23.3233,23.3481,23.2327,23.3481,102191.0
2016-04-11 15:00:00,28.33,28.35,28.12,28.12,139536.0,23.3481,23.3645,23.175,23.175,139536.0
2016-04-11 15:30:00,28.12,28.18,28.07,28.1,412312.0,23.175,23.2244,23.1338,23.1585,412312.0
2016-04-12 09:30:00,28.08,28.13,27.58,28.01,186701.0,23.142,23.1832,22.7299,23.0843,186701.0
2016-04-12 10:00:00,28.02,28.13,27.86,27.93,91456.0,23.0926,23.1832,22.9607,23.0184,91456.0
2016-04-12 10:30:00,27.92,28.22,27.87,28.19,113692.0,23.0102,23.2574,22.9689,23.2327,113692.0
2016-04-12 11:00:00,28.18,28.55,28.16,28.46,134804.0,23.2244,23.5294,23.2079,23.4552,134804.0
2016-04-12 11:30:00,28.47,28.61,28.38,28.52,108245.0,23.4634,23.5788,23.3893,23.5046,108245.0
2016-04-12 12:00:00,28.52,28.54,28.4,28.46,110753.0,23.5046,23.5211,23.4057,23.4552,110753.0
2016-04-12 12:30:00,28.46,28.65,28.44,28.64,111969.0,23.4552,23.6118,23.4387,23.6035,111969.0
2016-04-12 13:00:00,28.63,28.65,28.41,28.43,101384.0,23.5953,23.6118,23.414,23.4305,101384.0
2016-04-12 13:30:00,28.42,28.5,28.38,28.5,56554.0,23.4222,23.4882,23.3893,23.4882,56554.0
2016-04-12 14:00:00,28.51,28.51,28.27,28.29,83291.0,23.4964,23.4964,23.2986,23.3151,83291.0
2016-04-12 14:30:00,28.28,28.45,28.27,28.45,104163.0,23.3068,23.447,23.2986,23.447,104163.0
2016-04-12 15:00:00,28.46,28.61,28.39,28.52,167301.0,23.4552,23.5788,23.3975,23.5046,167301.0
2016-04-12 15:30:00,28.52,28.58,28.32,28.36,338509.0,23.5046,23.5541,23.3398,23.3728,338509.0
2016-04-13 09:30:00,28.53,28.65,28.34,28.48,137699.0,23.5129,23.6118,23.3563,23.4717,137699.0
2016-04-13 10:00:00,28.48,28.64,28.43,28.56,173474.0,23.4717,23.6035,23.4305,23.5376,173474.0
2016-04-13 10:30:00,28.56,28.61,28.41,28.46,106669.0,23.5376,23.5788,23.414,23.4552,106669.0
2016-04-13 11:00:00,28.46,28.65,28.45,28.63,106887.0,23.4552,23.6118,23.447,23.5953,106887.0
2016-04-13 11:30:00,28.64,28.78,28.6,28.68,92856.0,23.6035,23.7189,23.5706,23.6365,92856.0
2016-04-13 12:00:00,28.68,28.69,28.47,28.5,54816.0,23.6365,23.6447,23.4634,23.4882,54816.0
2016-04-13 12:30:00,28.5,28.53,28.38,28.41,70424.0,23.4882,23.5129,23.3893,23.414,70424.0
2016-04-13 13:00:00,28.42,28.55,28.41,28.52,58640.0,23.4222,23.5294,23.414,23.5046,58640.0
2016-04-13 13:30:00,28.52,28.65,28.45,28.45,61907.0,23.5046,23.6118,23.447,23.447,61907.0
2016-04-13 14:00:00,28.45,28.58,28.43,28.57,66382.0,23.447,23.5541,23.4305,23.5458,66382.0
2016-04-13 14:30:00,28.57,28.74,28.56,28.67,89883.0,23.5458,23.686,23.5376,23.6283,89883.0
2016-04-13 15:00:00,28.67,28.73,28.63,28.66,92968.0,23.6283,23.6777,23.5953,23.62,92968.0
2016-04-13 15:30:00,28.65,28.72,28.61,28.7,309171.0,23.6118,23.6695,23.5788,23.653,309171.0
2016-04-14 09:30:00,28.59,28.76,28.03,28.14,94662.0,23.5623,23.7024,23.1008,23.1915,94662.0
2016-04-14 10:00:00,28.21,28.3,28.13,28.24,91053.0,23.2492,23.3233,23.1832,23.2739,91053.0
2016-04-14 10:30:00,28.27,28.27,28.05,28.08,68440.0,23.2986,23.2986,23.1173,23.142,68440.0
2016-04-14 11:00:00,28.08,28.12,27.96,28.03,59058.0,23.142,23.175,23.0431,23.1008,59058.0
2016-04-14 11:30:00,28.03,28.11,28.01,28.06,83125.0,23.1008,23.1667,23.0843,23.1255,83125.0
2016-04-14 12:00:00,28.06,28.18,28.04,28.17,36799.0,23.1255,23.2244,23.1091,23.2162,36799.0
2016-04-14 12:30:00,28.16,28.18,28.06,28.09,22844.0,23.2079,23.2244,23.1255,23.1503,22844.0
2016-04-14 13:00:00,28.09,28.2,28.07,28.18,44874.0,23.1503,23.2409,23.1338,23.2244,44874.0
2016-04-14 13:30:00,28.17,28.19,28.01,28.05,67586.0,23.2162,23.2327,23.0843,23.1173,67586.0
2016-04-14 14:00:00,28.04,28.07,27.99,28.06,49114.0,23.1091,23.1338,23.0678,23.1255,49114.0
2016-04-14 14:30:00,28.07,28.12,28.03,28.09,78635.0,23.1338,23.175,23.1008,23.1503,78635.0
2016-04-14 15:00:00,28.1,28.12,28.03,28.05,122996.0,23.1585,23.175,23.1008,23.1173,122996.0
2016-04-14 15:30:00,28.04,28.14,28.03,28.1,265039.0,23.1091,23.1915,23.1008,23.1585,265039.0
2016-04-15 09:30:00,28.13,28.36,28.13,28.24,87086.0,23.1832,23.3728,23.1832,23.2739,87086.0
2016-04-15 10:00:00,28.24,28.46,28.2,28.43,101930.0,23.2739,23.4552,23.2409,23.4305,101930.0
2016-04-15 10:30:00,28.42,28.58,28.38,28.48,59030.0,23.4222,23.5541,23.3893,23.4717,59030.0
2016-04-15 11:00:00,28.49,28.51,28.38,28.42,79655.0,23.4799,23.4964,23.3893,23.4222,79655.0
2016-04-15 11:30:00,28.42,28.49,28.33,28.49,40175.0,23.4222,23.4799,23.3481,23.4799,40175.0
2016-04-15 12:00:00,28.47,28.52,28.41,28.46,22975.0,23.4634,23.5046,23.414,23.4552,22975.0
2016-04-15 12:30:00,28.46,28.54,28.46,28.53,39363.0,23.4552,23.5211,23.4552,23.5129,39363.0
2016-04-15 13:00:00,28.52,28.56,28.44,28.48,23730.0,23.5046,23.5376,23.4387,23.4717,23730.0
2016-04-15 13:30:00,28.47,28.52,28.43,28.45,49776.0,23.4634,23.5046,23.4305,23.447,49776.0
2016-04-15 14:00:00,28.44,28.47,28.39,28.41,50140.0,23.4387,23.4634,23.3975,23.414,50140.0
2016-04-15 14:30:00,28.4,28.47,28.38,28.43,44803.0,23.4057,23.4634,23.3893,23.4305,44803.0
2016-04-15 15:00:00,28.44,28.54,28.39,28.52,85722.0,23.4387,23.5211,23.3975,23.5046,85722.0
2016-04-15 15:30:00,28.52,28.55,28.46,28.51,297137.0,23.5046,23.5294,23.4552,23.4964,297137.0
2016-04-18 09:30:00,28.42,28.56,28.24,28.5,57231.0,23.4222,23.5376,23.2739,23.4882,57231.0
2016-04-18 10:00:00,28.51,28.67,28.5,28.63,50666.0,23.4964,23.6283,23.4882,23.5953,50666.0
2016-04-18 10:30:00,28.62,28.65,28.45,28.48,52830.0,23.5871,23.6118,23.447,23.4717,52830.0
2016-04-18 11:00:00,28.49,28.55,28.46,28.5,46091.0,23.4799,23.5294,23.4552,23.4882,46091.0
2016-04-18 11:30:00,28.52,28.71,28.47,28.7,50250.0,23.5046,23.6612,23.4634,23.653,50250.0
2016-04-18 12:00:00,28.7,28.8,28.69,28.75,52279.0,23.653,23.7354,23.6447,23.6942,52279.0
2016-04-18 12:30:00,28.76,28.81,28.63,28.65,34025.0,23.7024,23.7436,23.5953,23.6118,34025.0
2016-04-18 13:00:00,28.65,28.7,28.57,28.61,43867.0,23.6118,23.653,23.5458,23.5788,43867.0
2016-04-18 13:30:00,28.62,28.72,28.61,28.63,48699.0,23.5871,23.6695,23.5788,23.5953,48699.0
2016-04-18 14:00:00,28.62,28.64,28.55,28.59,31332.0,23.5871,23.6035,23.5294,23.5623,31332.0
2016-04-18 14:30:00,28.57,28.64,28.53,28.59,40097.0,23.5458,23.6035,23.5129,23.5623,40097.0
2016-04-18 15:00:00,28.59,28.59,28.5,28.51,54401.0,23.5623,23.5623,23.4882,23.4964,54401.0
2016-04-18 15:30:00,28.51,28.64,28.51,28.53,266673.0,23.4964,23.6035,23.4964,23.5129,266673.0
2016-04-19 09:30:00,28.67,28.78,28.51,28.69,82174.0,23.6283,23.7189,23.4964,23.6447,82174.0
2016-04-19 10:00:00,28.72,28.91,28.66,28.77,73187.0,23.6695,23.8261,23.62,23.7107,73187.0
2016-04-19 10:30:00,28.79,29.04,28.75,29.04,92780.0,23.7272,23.9332,23.6942,23.9332,92780.0
2016-04-19 11:00:00,29.03,29.11,28.95,28.97,80260.0,23.925,23.9909,23.859,23.8755,80260.0
2016-04-19 11:30:00,28.98,29.09,28.93,28.94,70036.0,23.8837,23.9744,23.8425,23.8508,70036.0
2016-04-19 12:00:00,28.94,28.98,28.79,28.84,77916.0,23.8508,23.8837,23.7272,23.7684,77916.0
2016-04-19 12:30:00,28.85,28.9,28.79,28.89,57991.0,23.7766,23.8178,23.7272,23.8096,57991.0
2016-04-19 13:00:00,28.89,28.93,28.86,28.91,48099.0,23.8096,23.8425,23.7849,23.8261,48099.0
2016-04-19 13:30:00,28.9,29.0,28.89,28.98,65337.0,23.8178,23.9002,23.8096,23.8837,65337.0
2016-04-19 14:00:00,28.98,29.03,28.95,28.95,64350.0,23.8837,23.925,23.859,23.859,64350.0
2016-04-19 14:30:00,28.95,29.02,28.89,28.89,68633.0,23.859,23.9167,23.8096,23.8096,68633.0
2016-04-19 15:00:00,28.9,28.95,28.88,28.93,77427.0,23.8178,23.859,23.8013,23.8425,77427.0
2016-04-19 15:30:00,28.93,28.93,28.81,28.81,180607.0,23.8425,23.8425,23.7436,23.7436,180607.0
2016-04-20 09:30:00,28.77,29.28,28.71,29.15,249637.0,23.7107,24.131,23.6612,24.0239,249637.0
2016-04-20 10:00:00,29.17,29.53,29.13,29.4,192214.0,24.0403,24.337,24.0074,24.2299,192214.0
2016-04-20 10:30:00,29.41,29.65,29.15,29.58,172272.0,24.2381,24.4359,24.0239,24.3782,172272.0
2016-04-20 11:00:00,29.57,29.68,29.49,29.63,121794.0,24.37,24.4607,24.3041,24.4194,121794.0
2016-04-20 11:30:00,29.63,29.63,29.44,29.45,91961.0,24.4194,24.4194,24.2629,24.2711,91961.0
2016-04-20 12:00:00,29.45,29.53,29.43,29.51,73313.0,24.2711,24.337,24.2546,24.3205,73313.0
2016-04-20 12:30:00,29.51,29.52,29.39,29.43,70528.0,24.3205,24.3288,24.2216,24.2546,70528.0
2016-04-20 13:00:00,29.42,29.56,29.42,29.52,128104.0,24.2464,24.3618,24.2464,24.3288,128104.0
2016-04-20 13:30:00,29.52,29.55,29.47,29.51,100428.0,24.3288,24.3535,24.2876,24.3205,100428.0
2016-04-20 14:00:00,29.5,29.57,29.43,29.55,87791.0,24.3123,24.37,24.2546,24.3535,87791.0
2016-04-20 14:30:00,29.56,29.57,29.39,29.47,95988.0,24.3618,24.37,24.2216,24.2876,95988.0
2016-04-20 15:00:00,29.47,29.5,29.37,29.41,106670.0,24.2876,24.3123,24.2052,24.2381,106670.0
2016-04-20 15:30:00,29.4,29.41,29.23,29.24,326608.0,24.2299,24.2381,24.0898,24.098,326608.0
2016-04-21 09:30:00,29.36,29.66,29.1,29.42,104836.0,24.1969,24.4442,23.9826,24.2464,104836.0
2016-04-21 10:00:00,29.41,29.41,29.22,29.34,86024.0,24.2381,24.2381,24.0815,24.1804,86024.0
2016-04-21 10:30:00,29.34,29.45,29.3,29.45,82198.0,24.1804,24.2711,24.1475,24.2711,82198.0
2016-04-21 11:00:00,29.45,29.47,29.33,29.41,78623.0,24.2711,24.2876,24.1722,24.2381,78623.0
2016-04-21 11:30:00,29.41,29.42,29.12,29.16,82661.0,24.2381,24.2464,23.9991,24.0321,82661.0
2016-04-21 12:00:00,29.14,29.17,28.91,28.93,60294.0,24.0156,24.0403,23.8261,23.8425,60294.0
2016-04-21 12:30:00,28.94,28.95,28.8,28.84,63843.0,23.8508,23.859,23.7354,23.7684,63843.0
2016-04-21 13:00:00,28.85,28.88,28.68,28.7,84954.0,23.7766,23.8013,23.6365,23.653,84954.0
2016-04-21 13:30:00,28.68,28.7,28.58,28.6,92870.0,23.6365,23.653,23.5541,23.5706,92870.0
2016-04-21 14:00:00,28.6,28.67,28.53,28.53,88369.0,23.5706,23.6283,23.5129,23.5129,88369.0
2016-04-21 14:30:00,28.53,28.7,28.51,28.65,62232.0,23.5129,23.653,23.4964,23.6118,62232.0
2016-04-21 15:00:00,28.65,28.73,28.64,28.69,85460.0,23.6118,23.6777,23.6035,23.6447,85460.0
2016-04-21 15:30:00,28.7,28.79,28.66,28.76,235827.0,23.653,23.7272,23.62,23.7024,235827.0
2016-04-22 09:30:00,28.77,28.91,28.57,28.89,73773.0,23.7107,23.8261,23.5458,23.8096,73773.0
2016-04-22 10:00:00,28.9,29.25,28.9,29.25,95181.0,23.8178,24.1063,23.8178,24.1063,95181.0
2016-04-22 10:30:00,29.25,29.33,28.93,28.95,125950.0,24.1063,24.1722,23.8425,23.859,125950.0
2016-04-22 11:00:00,28.95,29.18,28.92,29.18,183302.0,23.859,24.0486,23.8343,24.0486,183302.0
2016-04-22 11:30:00,29.18,29.22,29.06,29.1,70225.0,24.0486,24.0815,23.9497,23.9826,70225.0
2016-04-22 12:00:00,29.1,29.13,28.99,28.99,51191.0,23.9826,24.0074,23.892,23.892,51191.0
2016-04-22 12:30:00,28.98,29.01,28.93,28.99,48742.0,23.8837,23.9085,23.8425,23.892,48742.0
2016-04-22 13:00:00,28.99,28.99,28.81,28.83,56433.0,23.892,23.892,23.7436,23.7601,56433.0
2016-04-22 13:30:00,28.83,28.97,28.8,28.88,57576.0,23.7601,23.8755,23.7354,23.8013,57576.0
2016-04-22 14:00:00,28.88,28.94,28.87,28.87,65373.0,23.8013,23.8508,23.7931,23.7931,65373.0
2016-04-22 14:30:00,28.87,28.88,28.79,28.8,100094.0,23.7931,23.8013,23.7272,23.7354,100094.0
2016-04-22 15:00:00,28.81,28.91,28.79,28.85,77716.0,23.7436,23.8261,23.7272,23.7766,77716.0
2016-04-22 15:30:00,28.86,28.88,28.78,28.87,230415.0,23.7849,23.8013,23.7189,23.7931,230415.0
2016-04-25 09:30:00,28.63,28.63,27.83,27.93,187240.0,23.5953,23.5953,22.936,23.0184,187240.0
2016-04-25 10:00:00,27.92,28.15,27.9,28.08,136155.0,23.0102,23.1997,22.9937,23.142,136155.0
2016-04-25 10:30:00,28.08,28.09,27.8,28.05,134219.0,23.142,23.1503,22.9113,23.1173,134219.0
2016-04-25 11:00:00,28.05,28.15,27.99,28.14,50468.0,23.1173,23.1997,23.0678,23.1915,50468.0
2016-04-25 11:30:00,28.14,28.3,28.09,28.18,74654.0,23.1915,23.3233,23.1503,23.2244,74654.0
2016-04-25 12:00:00,28.18,28.2,28.05,28.12,49730.0,23.2244,23.2409,23.1173,23.175,49730.0
2016-04-25 12:30:00,28.11,28.21,28.01,28.2,50721.0,23.1667,23.2492,23.0843,23.2409,50721.0
2016-04-25 13:00:00,28.21,28.36,28.2,28.28,50996.0,23.2492,23.3728,23.2409,23.3068,50996.0
2016-04-25 13:30:00,28.29,28.3,28.13,28.13,53775.0,23.3151,23.3233,23.1832,23.1832,53775.0
2016-04-25 14:00:00,28.14,28.21,28.07,28.21,66238.0,23.1915,23.2492,23.1338,23.2492,66238.0
2016-04-25 14:30:00,28.21,28.21,28.08,28.12,59694.0,23.2492,23.2492,23.142,23.175,59694.0
2016-04-25 15:00:00,28.12,28.16,28.07,28.12,59715.0,23.175,23.2079,23.1338,23.175,59715.0
2016-04-25 15:30:00,28.13,28.26,28.1,28.24,294807.0,23.1832,23.2904,23.1585,23.2739,294807.0
2016-04-26 09:30:00,28.17,28.43,27.79,28.15,201914.0,23.2162,23.4305,22.903,23.1997,201914.0
2016-04-26 10:00:00,28.17,28.25,27.96,28.02,74069.0,23.2162,23.2821,23.0431,23.0926,74069.0
2016-04-26 10:30:00,28.01,28.3,27.98,28.22,50916.0,23.0843,23.3233,23.0596,23.2574,50916.0
2016-04-26 11:00:00,28.21,28.51,28.18,28.42,49040.0,23.2492,23.4964,23.2244,23.4222,49040.0
2016-04-26 11:30:00,28.41,28.55,28.4,28.44,47424.0,23.414,23.5294,23.4057,23.4387,47424.0
2016-04-26 12:00:00,28.45,28.53,28.42,28.49,39964.0,23.447,23.5129,23.4222,23.4799,39964.0
2016-04-26 12:30:00,28.49,28.6,28.46,28.49,58248.0,23.4799,23.5706,23.4552,23.4799,58248.0
2016-04-26 13:00:00,28.5,28.56,28.44,28.56,23120.0,23.4882,23.5376,23.4387,23.5376,23120.0
2016-04-26 13:30:00,28.55,28.58,28.43,28.47,43064.0,23.5294,23.5541,23.4305,23.4634,43064.0
2016-04-26 14:00:00,28.48,28.64,28.41,28.63,103910.0,23.4717,23.6035,23.414,23.5953,103910.0
2016-04-26 14:30:00,28.64,28.73,28.61,28.68,118844.0,23.6035,23.6777,23.5788,23.6365,118844.0
2016-04-26 15:00:00,28.68,28.69,28.54,28.57,86142.0,23.6365,23.6447,23.5211,23.5458,86142.0
2016-04-26 15:30:00,28.58,28.68,28.56,28.62,211143.0,23.5541,23.6365,23.5376,23.5871,211143.0
2016-04-27 09:30:00,27.99,28.11,27.47,28.02,275842.0,23.0678,23.1667,22.6393,23.0926,275842.0
2016-04-27 10:00:00,28.06,28.06,27.79,27.82,93332.0,23.1255,23.1255,22.903,22.9277,93332.0
2016-04-27 10:30:00,27.81,27.87,27.74,27.75,166273.0,22.9195,22.9689,22.8618,22.87,166273.0
2016-04-27 11:00:00,27.76,27.82,27.69,27.75,131896.0,22.8783,22.9277,22.8206,22.87,131896.0
2016-04-27 11:30:00,27.76,27.82,27.73,27.78,107856.0,22.8783,22.9277,22.8536,22.8948,107856.0
2016-04-27 12:00:00,27.77,27.79,27.6,27.65,80696.0,22.8865,22.903,22.7464,22.7876,80696.0
2016-04-27 12:30:00,27.66,27.75,27.55,27.73,77442.0,22.7959,22.87,22.7052,22.8536,77442.0
2016-04-27 13:00:00,27.73,27.87,27.7,27.85,43131.0,22.8536,22.9689,22.8288,22.9525,43131.0
2016-04-27 13:30:00,27.84,27.85,27.77,27.78,34465.0,22.9442,22.9525,22.8865,22.8948,34465.0
2016-04-27 14:00:00,27.78,27.98,27.73,27.93,88651.0,22.8948,23.0596,22.8536,23.0184,88651.0
2016-04-27 14:30:00,27.92,27.93,27.79,27.89,58287.0,23.0102,23.0184,22.903,22.9854,58287.0
2016-04-27 15:00:00,27.88,27.95,27.84,27.88,119040.0,22.9772,23.0349,22.9442,22.9772,119040.0
2016-04-27 15:30:00,27.87,28.0,27.86,27.97,214510.0,22.9689,23.0761,22.9607,23.0514,214510.0
2016-04-28 09:30:00,27.83,27.9,27.69,27.8,50656.0,22.936,22.9937,22.8206,22.9113,50656.0
2016-04-28 10:00:00,27.8,27.89,27.71,27.76,81293.0,22.9113,22.9854,22.8371,22.8783,81293.0
2016-04-28 10:30:00,27.77,27.81,27.72,27.75,51147.0,22.8865,22.9195,22.8453,22.87,51147.0
2016-04-28 11:00:00,27.75,27.8,27.68,27.79,43098.0,22.87,22.9113,22.8124,22.903,43098.0
2016-04-28 11:30:00,27.8,27.8,27.65,27.68,40827.0,22.9113,22.9113,22.7876,22.8124,40827.0
2016-04-28 12:00:00,27.69,27.7,27.54,27.55,46190.0,22.8206,22.8288,22.697,22.7052,46190.0
2016-04-28 12:30:00,27.55,27.58,27.5,27.55,47190.0,22.7052,22.7299,22.664,22.7052,47190.0
2016-04-28 13:00:00,27.55,27.58,27.5,27.53,43679.0,22.7052,22.7299,22.664,22.6887,43679.0
2016-04-28 13:30:00,27.54,27.75,27.54,27.75,32306.0,22.697,22.87,22.697,22.87,32306.0
2016-04-28 14:00:00,27.75,27.81,27.64,27.64,45508.0,22.87,22.9195,22.7794,22.7794,45508.0
2016-04-28 14:30:00,27.64,27.68,27.56,27.57,38548.0,22.7794,22.8124,22.7135,22.7217,38548.0
2016-04-28 15:00:00,27.58,27.58,27.38,27.38,83337.0,22.7299,22.7299,22.5651,22.5651,83337.0
2016-04-28 15:30:00,27.39,27.45,27.29,27.35,200971.0,22.5734,22.6228,22.4909,22.5404,200971.0
2016-04-29 09:30:00,27.37,27.42,26.89,26.89,75742.0,22.5569,22.5981,22.1613,22.1613,75742.0
2016-04-29 10:00:00,26.89,26.98,26.74,26.88,74637.0,22.1613,22.2355,22.0377,22.153,74637.0
2016-04-29 10:30:00,26.88,27.0,26.77,26.81,114002.0,22.153,22.2519,22.0624,22.0954,114002.0
2016-04-29 11:00:00,26.81,26.84,26.7,26.71,83915.0,22.0954,22.1201,22.0047,22.0129,83915.0
2016-04-29 11:30:00,26.72,26.72,26.49,26.6,126004.0,22.0212,22.0212,21.8316,21.9223,126004.0
2016-04-29 12:00:00,26.6,26.76,26.6,26.74,71436.0,21.9223,22.0541,21.9223,22.0377,71436.0
2016-04-29 12:30:00,26.75,26.8,26.65,26.7,51173.0,22.0459,22.0871,21.9635,22.0047,51173.0
2016-04-29 13:00:00,26.7,26.85,26.7,26.79,46320.0,22.0047,22.1283,22.0047,22.0789,46320.0
2016-04-29 13:30:00,26.8,26.83,26.74,26.75,59201.0,22.0871,22.1118,22.0377,22.0459,59201.0
2016-04-29 14:00:00,26.75,26.91,26.75,26.89,90362.0,22.0459,22.1778,22.0459,22.1613,90362.0
2016-04-29 14:30:00,26.89,26.9,26.76,26.78,57652.0,22.1613,22.1695,22.0541,22.0706,57652.0
2016-04-29 15:00:00,26.78,26.82,26.74,26.78,101982.0,22.0706,22.1036,22.0377,22.0706,101982.0
2016-04-29 15:30:00,26.78,26.86,26.72,26.73,364848.0,22.0706,22.1366,22.0212,22.0294,364848.0
2016-05-02 09:30:00,26.85,26.88,26.3,26.61,140009.0,22.1283,22.153,21.675,21.9305,140009.0
2016-05-02 10:00:00,26.63,26.93,26.6,26.87,179927.0,21.947,22.1943,21.9223,22.1448,179927.0
2016-05-02 10:30:00,26.88,26.96,26.76,26.79,114333.0,22.153,22.219,22.0541,22.0789,114333.0
2016-05-02 11:00:00,26.8,27.02,26.8,27.0,133719.0,22.0871,22.2684,22.0871,22.2519,133719.0
2016-05-02 11:30:00,27.0,27.03,26.89,26.95,146959.0,22.2519,22.2767,22.1613,22.2107,146959.0
2016-05-02 12:00:00,26.95,27.01,26.93,27.01,95310.0,22.2107,22.2602,22.1943,22.2602,95310.0
2016-05-02 12:30:00,27.01,27.05,26.96,27.02,177019.0,22.2602,22.2931,22.219,22.2684,177019.0
2016-05-02 13:00:00,27.02,27.29,27.01,27.28,125643.0,22.2684,22.4909,22.2602,22.4827,125643.0
2016-05-02 13:30:00,27.29,27.32,27.27,27.28,83630.0,22.4909,22.5157,22.4745,22.4827,83630.0
2016-05-02 14:00:00,27.28,27.36,27.22,27.34,128353.0,22.4827,22.5486,22.4333,22.5321,128353.0
2016-05-02 14:30:00,27.35,27.36,27.3,27.35,115217.0,22.5404,22.5486,22.4992,22.5404,115217.0
2016-05-02 15:00:00,27.36,27.38,27.27,27.27,146848.0,22.5486,22.5651,22.4745,22.4745,146848.0
2016-05-02 15:30:00,27.28,27.31,27.19,27.21,271176.0,22.4827,22.5074,22.4085,22.425,271176.0
2016-05-03 09:30:00,27.06,27.23,26.73,26.82,63887.0,22.3014,22.4415,22.0294,22.1036,63887.0
2016-05-03 10:00:00,26.81,26.82,26.54,26.76,119264.0,22.0954,22.1036,21.8728,22.0541,119264.0
2016-05-03 10:30:00,26.77,26.78,26.44,26.44,70354.0,22.0624,22.0706,21.7904,21.7904,70354.0
2016-05-03 11:00:00,26.46,26.56,26.4,26.53,73274.0,21.8069,21.8893,21.7575,21.8646,73274.0
2016-05-03 11:30:00,26.51,26.61,26.45,26.58,77481.0,21.8481,21.9305,21.7987,21.9058,77481.0
2016-05-03 12:00:00,26.59,26.63,26.49,26.5,98856.0,21.914,21.947,21.8316,21.8399,98856.0
2016-05-03 12:30:00,26.51,26.66,26.5,26.66,41065.0,21.8481,21.9717,21.8399,21.9717,41065.0
2016-05-03 13:00:00,26.66,26.74,26.64,26.71,36536.0,21.9717,22.0377,21.9552,22.0129,36536.0
2016-05-03 13:30:00,26.72,26.74,26.66,26.66,64385.0,22.0212,22.0377,21.9717,21.9717,64385.0
2016-05-03 14:00:00,26.66,26.77,26.65,26.77,63535.0,21.9717,22.0624,21.9635,22.0624,63535.0
2016-05-03 14:30:00,26.76,26.79,26.7,26.71,70952.0,22.0541,22.0789,22.0047,22.0129,70952.0
2016-05-03 15:00:00,26.72,26.72,26.55,26.57,92921.0,22.0212,22.0212,21.8811,21.8976,92921.0
2016-05-03 15:30:00,26.57,26.61,26.51,26.54,240830.0,21.8976,21.9305,21.8481,21.8728,240830.0
2016-05-04 09:30:00,26.44,26.63,26.2,26.6,99145.0,21.7904,21.947,21.5926,21.9223,99145.0
2016-05-04 10:00:00,26.62,26.73,26.46,26.5,112321.0,21.9388,22.0294,21.8069,21.8399,112321.0
2016-05-04 10:30:00,26.49,26.5,26.23,26.42,109581.0,21.8316,21.8399,21.6173,21.7739,109581.0
2016-05-04 11:00:00,26.4,26.57,26.31,26.38,114575.0,21.7575,21.8976,21.6833,21.741,114575.0
2016-05-04 11:30:00,26.4,26.63,26.37,26.63,115956.0,21.7575,21.947,21.7327,21.947,115956.0
2016-05-04 12:00:00,26.61,26.67,26.45,26.48,49870.0,21.9305,21.98,21.7987,21.8234,49870.0
2016-05-04 12:30:00,26.47,26.52,26.37,26.43,60905.0,21.8151,21.8564,21.7327,21.7822,60905.0
2016-05-04 13:00:00,26.42,26.61,26.41,26.61,40454.0,21.7739,21.9305,21.7657,21.9305,40454.0
2016-05-04 13:30:00,26.61,26.63,26.42,26.43,63473.0,21.9305,21.947,21.7739,21.7822,63473.0
2016-05-04 14:00:00,26.43,26.44,26.32,26.39,52188.0,21.7822,21.7904,21.6915,21.7492,52188.0
2016-05-04 14:30:00,26.4,26.44,26.36,26.44,39448.0,21.7575,21.7904,21.7245,21.7904,39448.0
2016-05-04 15:00:00,26.44,26.46,26.38,26.45,46843.0,21.7904,21.8069,21.741,21.7987,46843.0
2016-05-04 15:30:00,26.44,26.51,26.41,26.41,154880.0,21.7904,21.8481,21.7657,21.7657,154880.0
2016-05-05 09:30:00,26.0,26.0,25.18,25.44,258085.0,21.4278,21.4278,20.752,20.9663,258085.0
2016-05-05 10:00:00,25.43,25.69,25.36,25.45,259928.0,20.958,21.1723,20.9003,20.9745,259928.0
2016-05-05 10:30:00,25.45,25.5,25.13,25.15,284560.0,20.9745,21.0157,20.7108,20.7273,284560.0
2016-05-05 11:00:00,25.15,25.35,25.12,25.24,204424.0,20.7273,20.8921,20.7025,20.8014,204424.0
2016-05-05 11:30:00,25.24,25.31,25.13,25.19,121484.0,20.8014,20.8591,20.7108,20.7602,121484.0
2016-05-05 12:00:00,25.17,25.24,25.04,25.05,145559.0,20.7438,20.8014,20.6366,20.6449,145559.0
2016-05-05 12:30:00,25.05,25.13,24.88,24.92,221529.0,20.6449,20.7108,20.5048,20.5377,221529.0
2016-05-05 13:00:00,24.94,24.96,24.48,24.52,422234.0,20.5542,20.5707,20.1751,20.2081,422234.0
2016-05-05 13:30:00,24.53,25.11,24.51,25.03,429177.0,20.2163,20.6943,20.1998,20.6284,429177.0
2016-05-05 14:00:00,25.03,25.14,24.89,24.9,197144.0,20.6284,20.719,20.513,20.5212,197144.0
2016-05-05 14:30:00,24.9,24.99,24.86,24.96,162216.0,20.5212,20.5954,20.4883,20.5707,162216.0
2016-05-05 15:00:00,24.97,25.01,24.92,24.92,201261.0,20.5789,20.6119,20.5377,20.5377,201261.0
2016-05-05 15:30:00,24.93,24.96,24.83,24.85,503860.0,20.546,20.5707,20.4635,20.48,503860.0
2016-05-06 09:30:00,24.8,24.91,24.26,24.39,331623.0,20.4388,20.5295,19.9938,20.1009,331623.0
2016-05-06 10:00:00,24.4,24.51,24.29,24.5,316757.0,20.1092,20.1998,20.0185,20.1916,316757.0
2016-05-06 10:30:00,24.49,24.51,24.22,24.31,250990.0,20.1833,20.1998,19.9608,20.035,250990.0
2016-05-06 11:00:00,24.31,24.49,24.31,24.41,236291.0,20.035,20.1833,20.035,20.1174,236291.0
2016-05-06 11:30:00,24.41,24.53,24.37,24.52,153880.0,20.1174,20.2163,20.0844,20.2081,153880.0
2016-05-06 12:00:00,24.53,24.79,24.52,24.7,135800.0,20.2163,20.4306,20.2081,20.3564,135800.0
2016-05-06 12:30:00,24.7,24.72,24.65,24.71,137609.0,20.3564,20.3729,20.3152,20.3646,137609.0
2016-05-06 13:00:00,24.72,25.12,24.68,25.04,173939.0,20.3729,20.7025,20.3399,20.6366,173939.0
2016-05-06 13:30:00,25.03,25.04,24.93,25.01,202782.0,20.6284,20.6366,20.546,20.6119,202782.0
2016-05-06 14:00:00,25.01,25.22,25.0,25.1,146331.0,20.6119,20.785,20.6036,20.6861,146331.0
2016-05-06 14:30:00,25.1,25.18,25.03,25.12,156340.0,20.6861,20.752,20.6284,20.7025,156340.0
2016-05-06 15:00:00,25.12,25.14,25.0,25.07,119054.0,20.7025,20.719,20.6036,20.6613,119054.0
2016-05-06 15:30:00,25.07,25.11,24.98,25.05,481862.0,20.6613,20.6943,20.5872,20.6449,481862.0
2016-05-09 09:30:00,25.11,26.0,25.09,25.89,288460.0,20.6943,21.4278,20.6778,21.3371,288460.0
2016-05-09 10:00:00,25.9,26.0,25.75,25.87,198650.0,21.3454,21.4278,21.2218,21.3207,198650.0
2016-05-09 10:30:00,25.87,25.91,25.8,25.84,190878.0,21.3207,21.3536,21.263,21.2959,190878.0
2016-05-09 11:00:00,25.85,25.91,25.28,25.41,208489.0,21.3042,21.3536,20.8344,20.9415,208489.0
2016-05-09 11:30:00,25.43,25.53,25.38,25.45,124298.0,20.958,21.0404,20.9168,20.9745,124298.0
2016-05-09 12:00:00,25.45,25.55,25.35,25.5,83259.0,20.9745,21.0569,20.8921,21.0157,83259.0
2016-05-09 12:30:00,25.51,25.76,25.51,25.76,89989.0,21.024,21.23,21.024,21.23,89989.0
2016-05-09 13:00:00,25.76,25.85,25.68,25.74,100626.0,21.23,21.3042,21.1641,21.2135,100626.0
2016-05-09 13:30:00,25.75,25.78,25.65,25.67,73335.0,21.2218,21.2465,21.1393,21.1558,73335.0
2016-05-09 14:00:00,25.67,25.8,25.64,25.8,112253.0,21.1558,21.263,21.1311,21.263,112253.0
2016-05-09 14:30:00,25.79,25.85,25.73,25.77,91483.0,21.2547,21.3042,21.2053,21.2382,91483.0
2016-05-09 15:00:00,25.77,25.79,25.63,25.72,115024.0,21.2382,21.2547,21.1229,21.197,115024.0
2016-05-09 15:30:00,25.73,25.73,25.56,25.57,395726.0,21.2053,21.2053,21.0652,21.0734,395726.0
2016-05-10 09:30:00,24.6,25.15,24.15,24.92,549803.0,20.274,20.7273,19.9031,20.5377,549803.0
2016-05-10 10:00:00,24.91,25.01,24.56,25.0,380284.0,20.5295,20.6119,20.241,20.6036,380284.0
2016-05-10 10:30:00,25.0,25.01,24.89,24.9,292172.0,20.6036,20.6119,20.513,20.5212,292172.0
2016-05-10 11:00:00,24.9,24.95,24.8,24.8,216941.0,20.5212,20.5624,20.4388,20.4388,216941.0
2016-05-10 11:30:00,24.8,24.9,24.65,24.87,141315.0,20.4388,20.5212,20.3152,20.4965,141315.0
2016-05-10 12:00:00,24.88,25.12,24.82,25.12,93475.0,20.5048,20.7025,20.4553,20.7025,93475.0
2016-05-10 12:30:00,25.12,25.14,24.92,25.0,137455.0,20.7025,20.719,20.5377,20.6036,137455.0
2016-05-10 13:00:00,25.0,25.11,24.99,25.1,64368.0,20.6036,20.6943,20.5954,20.6861,64368.0
2016-05-10 13:30:00,25.09,25.12,25.03,25.08,66692.0,20.6778,20.7025,20.6284,20.6696,66692.0
2016-05-10 14:00:00,25.08,25.12,25.04,25.07,75633.0,20.6696,20.7025,20.6366,20.6613,75633.0
2016-05-10 14:30:00,25.07,25.11,25.03,25.05,84626.0,20.6613,20.6943,20.6284,20.6449,84626.0
2016-05-10 15:00:00,25.05,25.18,25.05,25.12,103261.0,20.6449,20.752,20.6449,20.7025,103261.0
2016-05-10 15:30:00,25.13,25.14,25.05,25.1,260768.0,20.7108,20.719,20.6449,20.6861,260768.0
2016-05-11 09:30:00,24.64,24.84,24.44,24.72,215763.0,20.307,20.4718,20.1421,20.3729,215763.0
2016-05-11 10:00:00,24.73,24.75,24.45,24.55,135979.0,20.3811,20.3976,20.1504,20.2328,135979.0
2016-05-11 10:30:00,24.55,24.63,24.38,24.46,206797.0,20.2328,20.2987,20.0927,20.1586,206797.0
2016-05-11 11:00:00,24.46,24.48,24.16,24.19,192696.0,20.1586,20.1751,19.9114,19.9361,192696.0
2016-05-11 11:30:00,24.19,24.36,24.17,24.34,106907.0,19.9361,20.0762,19.9196,20.0597,106907.0
2016-05-11 12:00:00,24.32,24.41,24.32,24.39,90783.0,20.0432,20.1174,20.0432,20.1009,90783.0
2016-05-11 12:30:00,24.39,24.42,24.33,24.36,79371.0,20.1009,20.1256,20.0515,20.0762,79371.0
2016-05-11 13:00:00,24.35,24.43,24.35,24.41,130803.0,20.068,20.1339,20.068,20.1174,130803.0
2016-05-11 13:30:00,24.4,24.45,24.35,24.39,110435.0,20.1092,20.1504,20.068,20.1009,110435.0
2016-05-11 14:00:00,24.39,24.4,24.17,24.21,116586.0,20.1009,20.1092,19.9196,19.9526,116586.0
2016-05-11 14:30:00,24.22,24.27,24.11,24.14,140849.0,19.9608,20.002,19.8702,19.8949,140849.0
2016-05-11 15:00:00,24.14,24.25,24.05,24.21,236283.0,19.8949,19.9855,19.8207,19.9526,236283.0
2016-05-11 15:30:00,24.21,24.23,24.04,24.06,572977.0,19.9526,19.9691,19.8125,19.829,572977.0
2016-05-12 09:30:00,24.04,24.37,24.03,24.07,178255.0,19.8125,20.0844,19.8042,19.8372,178255.0
2016-05-12 10:00:00,24.07,24.25,23.97,24.11,188765.0,19.8372,19.9855,19.7548,19.8702,188765.0
2016-05-12 10:30:00,24.1,24.15,24.0,24.09,151287.0,19.8619,19.9031,19.7795,19.8537,151287.0
2016-05-12 11:00:00,24.09,24.19,23.9,24.19,160066.0,19.8537,19.9361,19.6971,19.9361,160066.0
2016-05-12 11:30:00,24.19,24.43,24.18,24.41,164169.0,19.9361,20.1339,19.9278,20.1174,164169.0
2016-05-12 12:00:00,24.41,24.46,24.22,24.25,167994.0,20.1174,20.1586,19.9608,19.9855,167994.0
2016-05-12 12:30:00,24.25,24.26,24.04,24.15,191151.0,19.9855,19.9938,19.8125,19.9031,191151.0
2016-05-12 13:00:00,24.16,24.19,24.07,24.18,90416.0,19.9114,19.9361,19.8372,19.9278,90416.0
2016-05-12 13:30:00,24.17,24.3,24.14,24.3,102592.0,19.9196,20.0267,19.8949,20.0267,102592.0
2016-05-12 14:00:00,24.3,24.41,24.29,24.38,184013.0,20.0267,20.1174,20.0185,20.0927,184013.0
2016-05-12 14:30:00,24.38,24.41,24.23,24.32,121652.0,20.0927,20.1174,19.9691,20.0432,121652.0
2016-05-12 15:00:00,24.33,24.36,24.25,24.34,196090.0,20.0515,20.0762,19.9855,20.0597,196090.0
2016-05-12 15:30:00,24.34,24.34,24.22,24.26,378268.0,20.0597,20.0597,19.9608,19.9938,378268.0
2016-05-13 09:30:00,23.95,24.3,23.9,24.07,140778.0,19.7383,20.0267,19.6971,19.8372,140778.0
2016-05-13 10:00:00,24.08,24.21,23.98,24.12,135253.0,19.8454,19.9526,19.763,19.8784,135253.0
2016-05-13 10:30:00,24.11,24.23,24.03,24.2,210717.0,19.8702,19.9691,19.8042,19.9443,210717.0
2016-05-13 11:00:00,24.19,24.53,24.17,24.39,278843.0,19.9361,20.2163,19.9196,20.1009,278843.0
2016-05-13 11:30:00,24.39,24.4,24.03,24.1,227459.0,20.1009,20.1092,19.8042,19.8619,227459.0
2016-05-13 12:00:00,24.1,24.38,24.1,24.36,69421.0,19.8619,20.0927,19.8619,20.0762,69421.0
2016-05-13 12:30:00,24.35,24.38,24.12,24.14,47288.0,20.068,20.0927,19.8784,19.8949,47288.0
2016-05-13 13:00:00,24.13,24.16,24.04,24.04,54667.0,19.8866,19.9114,19.8125,19.8125,54667.0
2016-05-13 13:30:00,24.05,24.12,24.0,24.02,91462.0,19.8207,19.8784,19.7795,19.796,91462.0
2016-05-13 14:00:00,24.03,24.1,23.96,24.03,71207.0,19.8042,19.8619,19.7465,19.8042,71207.0
2016-05-13 14:30:00,24.03,24.06,23.96,24.01,94899.0,19.8042,19.829,19.7465,19.7877,94899.0
2016-05-13 15:00:00,24.01,24.07,23.99,24.04,91810.0,19.7877,19.8372,19.7713,19.8125,91810.0
2016-05-13 15:30:00,24.04,24.06,23.99,24.05,355094.0,19.8125,19.829,19.7713,19.8207,355094.0
2016-05-16 09:30:00,24.07,24.34,23.9,23.93,172210.0,19.8372,20.0597,19.6971,19.7218,172210.0
2016-05-16 10:00:00,23.94,24.19,23.91,24.17,162476.0,19.7301,19.9361,19.7053,19.9196,162476.0
2016-05-16 10:30:00,24.18,24.28,24.1,24.16,154356.0,19.9278,20.0103,19.8619,19.9114,154356.0
2016-05-16 11:00:00,24.15,24.22,24.06,24.18,113703.0,19.9031,19.9608,19.829,19.9278,113703.0
2016-05-16 11:30:00,24.18,24.34,24.15,24.33,109210.0,19.9278,20.0597,19.9031,20.0515,109210.0
2016-05-16 12:00:00,24.33,24.35,24.25,24.25,78015.0,20.0515,20.068,19.9855,19.9855,78015.0
2016-05-16 12:30:00,24.26,24.36,24.25,24.33,79022.0,19.9938,20.0762,19.9855,20.0515,79022.0
2016-05-16 13:00:00,24.33,24.35,24.25,24.28,48948.0,20.0515,20.068,19.9855,20.0103,48948.0
2016-05-16 13:30:00,24.27,24.31,24.23,24.3,88278.0,20.002,20.035,19.9691,20.0267,88278.0
2016-05-16 14:00:00,24.3,24.37,24.29,24.33,112962.0,20.0267,20.0844,20.0185,20.0515,112962.0
2016-05-16 14:30:00,24.33,24.45,24.25,24.25,209435.0,20.0515,20.1504,19.9855,19.9855,209435.0
2016-05-16 15:00:00,24.26,24.31,24.24,24.27,116990.0,19.9938,20.035,19.9773,20.002,116990.0
2016-05-16 15:30:00,24.27,24.27,24.13,24.25,476893.0,20.002,20.002,19.8866,19.9855,476893.0
2016-05-17 09:30:00,24.16,24.23,23.7,23.83,493031.0,19.9114,19.9691,19.5323,19.6394,493031.0
2016-05-17 10:00:00,23.84,23.86,23.67,23.68,229798.0,19.6476,19.6641,19.5075,19.5158,229798.0
2016-05-17 10:30:00,23.68,24.28,23.64,24.27,278135.0,19.5158,20.0103,19.4828,20.002,278135.0
2016-05-17 11:00:00,24.27,24.27,23.84,23.85,152108.0,20.002,20.002,19.6476,19.6559,152108.0
2016-05-17 11:30:00,23.85,23.99,23.83,23.92,197913.0,19.6559,19.7713,19.6394,19.7136,197913.0
2016-05-17 12:00:00,23.94,23.96,23.75,23.79,110136.0,19.7301,19.7465,19.5735,19.6064,110136.0
2016-05-17 12:30:00,23.8,23.94,23.77,23.89,72475.0,19.6147,19.7301,19.5899,19.6888,72475.0
2016-05-17 13:00:00,23.89,23.95,23.81,23.91,74392.0,19.6888,19.7383,19.6229,19.7053,74392.0
2016-05-17 13:30:00,23.91,23.91,23.57,23.6,76030.0,19.7053,19.7053,19.4251,19.4498,76030.0
2016-05-17 14:00:00,23.6,23.66,23.36,23.41,140371.0,19.4498,19.4993,19.252,19.2933,140371.0
2016-05-17 14:30:00,23.42,23.42,23.31,23.38,194003.0,19.3015,19.3015,19.2108,19.2685,194003.0
2016-05-17 15:00:00,23.38,23.38,23.12,23.13,342576.0,19.2685,19.2685,19.0543,19.0625,342576.0
2016-05-17 15:30:00,23.12,23.17,22.99,23.08,1254765.0,19.0543,19.0955,18.9471,19.0213,1254765.0
2016-05-18 09:30:00,22.92,23.06,22.55,22.73,382025.0,18.8894,19.0048,18.5845,18.7328,382025.0
2016-05-18 10:00:00,22.74,23.13,22.69,23.1,324271.0,18.7411,19.0625,18.6999,19.0378,324271.0
2016-05-18 10:30:00,23.1,23.1,22.83,22.84,287835.0,19.0378,19.0378,18.8153,18.8235,287835.0
2016-05-18 11:00:00,22.85,23.04,22.8,23.01,124677.0,18.8317,18.9883,18.7905,18.9636,124677.0
2016-05-18 11:30:00,23.01,23.07,22.89,23.0,105002.0,18.9636,19.013,18.8647,18.9554,105002.0
2016-05-18 12:00:00,23.0,23.04,22.95,22.96,67747.0,18.9554,18.9883,18.9141,18.9224,67747.0
2016-05-18 12:30:00,22.97,23.17,22.95,23.16,104190.0,18.9306,19.0955,18.9141,19.0872,104190.0
2016-05-18 13:00:00,23.16,23.17,23.02,23.04,84646.0,19.0872,19.0955,18.9718,18.9883,84646.0
2016-05-18 13:30:00,23.04,23.12,23.0,23.03,84987.0,18.9883,19.0543,18.9554,18.9801,84987.0
2016-05-18 14:00:00,23.03,23.03,22.76,22.85,118112.0,18.9801,18.9801,18.7576,18.8317,118112.0
2016-05-18 14:30:00,22.84,22.99,22.72,22.89,102182.0,18.8235,18.9471,18.7246,18.8647,102182.0
2016-05-18 15:00:00,22.89,23.04,22.87,22.88,149051.0,18.8647,18.9883,18.8482,18.8565,149051.0
2016-05-18 15:30:00,22.89,22.97,22.85,22.91,522182.0,18.8647,18.9306,18.8317,18.8812,522182.0
2016-05-19 09:30:00,23.53,24.6,23.53,24.04,497262.0,19.3922,20.274,19.3922,19.8125,497262.0
2016-05-19 10:00:00,24.04,24.35,23.78,24.08,334465.0,19.8125,20.068,19.5982,19.8454,334465.0
2016-05-19 10:30:00,24.07,24.11,23.84,23.84,211268.0,19.8372,19.8702,19.6476,19.6476,211268.0
2016-05-19 11:00:00,23.84,23.93,23.63,23.71,270567.0,19.6476,19.7218,19.4746,19.5405,270567.0
2016-05-19 11:30:00,23.7,23.85,23.69,23.82,218515.0,19.5323,19.6559,19.524,19.6312,218515.0
2016-05-19 12:00:00,23.81,24.03,23.76,23.8,170810.0,19.6229,19.8042,19.5817,19.6147,170810.0
2016-05-19 12:30:00,23.79,23.85,23.55,23.57,148224.0,19.6064,19.6559,19.4086,19.4251,148224.0
2016-05-19 13:00:00,23.58,23.76,23.57,23.69,126192.0,19.4334,19.5817,19.4251,19.524,126192.0
2016-05-19 13:30:00,23.68,23.95,23.68,23.9,151955.0,19.5158,19.7383,19.5158,19.6971,151955.0
2016-05-19 14:00:00,23.89,23.94,23.81,23.92,95549.0,19.6888,19.7301,19.6229,19.7136,95549.0
2016-05-19 14:30:00,23.91,23.92,23.77,23.78,95467.0,19.7053,19.7136,19.5899,19.5982,95467.0
2016-05-19 15:00:00,23.78,24.0,23.77,24.0,233765.0,19.5982,19.7795,19.5899,19.7795,233765.0
2016-05-19 15:30:00,23.99,24.05,23.86,23.86,662282.0,19.7713,19.8207,19.6641,19.6641,662282.0
2016-05-20 09:30:00,23.64,24.11,23.55,23.81,265625.0,19.4828,19.8702,19.4086,19.6229,265625.0
2016-05-20 10:00:00,23.81,24.12,23.8,24.01,256027.0,19.6229,19.8784,19.6147,19.7877,256027.0
2016-05-20 10:30:00,24.0,24.19,24.0,24.08,155749.0,19.7795,19.9361,19.7795,19.8454,155749.0
2016-05-20 11:00:00,24.08,24.28,24.04,24.28,173046.0,19.8454,20.0103,19.8125,20.0103,173046.0
2016-05-20 11:30:00,24.28,24.38,24.25,24.34,161138.0,20.0103,20.0927,19.9855,20.0597,161138.0
2016-05-20 12:00:00,24.33,24.41,24.23,24.41,147473.0,20.0515,20.1174,19.9691,20.1174,147473.0
2016-05-20 12:30:00,24.4,24.45,24.33,24.41,162993.0,20.1092,20.1504,20.0515,20.1174,162993.0
2016-05-20 13:00:00,24.4,24.41,24.26,24.29,123410.0,20.1092,20.1174,19.9938,20.0185,123410.0
2016-05-20 13:30:00,24.28,24.29,24.12,24.26,188119.0,20.0103,20.0185,19.8784,19.9938,188119.0
2016-05-20 14:00:00,24.26,24.34,24.2,24.32,152337.0,19.9938,20.0597,19.9443,20.0432,152337.0
2016-05-20 14:30:00,24.31,24.35,24.29,24.34,110980.0,20.035,20.068,20.0185,20.0597,110980.0
2016-05-20 15:00:00,24.34,24.37,24.27,24.35,198874.0,20.0597,20.0844,20.002,20.068,198874.0
2016-05-20 15:30:00,24.35,24.45,24.33,24.42,639609.0,20.068,20.1504,20.0515,20.1256,639609.0
2016-05-23 09:30:00,24.48,25.31,24.42,25.28,290718.0,20.1751,20.8591,20.1256,20.8344,290718.0
2016-05-23 10:00:00,25.28,25.49,25.03,25.05,271021.0,20.8344,21.0075,20.6284,20.6449,271021.0
2016-05-23 10:30:00,25.03,25.1,24.89,24.98,140629.0,20.6284,20.6861,20.513,20.5872,140629.0
2016-05-23 11:00:00,24.97,25.07,24.93,25.0,122244.0,20.5789,20.6613,20.546,20.6036,122244.0
2016-05-23 11:30:00,25.01,25.01,24.69,24.76,192925.0,20.6119,20.6119,20.3482,20.4059,192925.0
2016-05-23 12:00:00,24.76,25.04,24.73,25.01,193199.0,20.4059,20.6366,20.3811,20.6119,193199.0
2016-05-23 12:30:00,25.02,25.02,24.89,24.95,122874.0,20.6201,20.6201,20.513,20.5624,122874.0
2016-05-23 13:00:00,24.95,24.96,24.79,24.8,159853.0,20.5624,20.5707,20.4306,20.4388,159853.0
2016-05-23 13:30:00,24.8,24.94,24.79,24.91,123561.0,20.4388,20.5542,20.4306,20.5295,123561.0
2016-05-23 14:00:00,24.91,24.92,24.83,24.87,163225.0,20.5295,20.5377,20.4635,20.4965,163225.0
2016-05-23 14:30:00,24.88,24.88,24.69,24.71,127035.0,20.5048,20.5048,20.3482,20.3646,127035.0
2016-05-23 15:00:00,24.71,24.73,24.65,24.7,109628.0,20.3646,20.3811,20.3152,20.3564,109628.0
2016-05-23 15:30:00,24.71,24.73,24.65,24.65,332489.0,20.3646,20.3811,20.3152,20.3152,332489.0
2016-05-24 09:30:00,24.93,25.33,24.73,24.97,292502.0,20.546,20.8756,20.3811,20.5789,292502.0
2016-05-24 10:00:00,24.97,25.2,24.94,24.99,216916.0,20.5789,20.7685,20.5542,20.5954,216916.0
2016-05-24 10:30:00,24.98,25.01,24.8,24.91,171353.0,20.5872,20.6119,20.4388,20.5295,171353.0
2016-05-24 11:00:00,24.92,24.98,24.75,24.82,128426.0,20.5377,20.5872,20.3976,20.4553,128426.0
2016-05-24 11:30:00,24.83,24.91,24.8,24.9,117787.0,20.4635,20.5295,20.4388,20.5212,117787.0
2016-05-24 12:00:00,24.91,24.93,24.78,24.81,219002.0,20.5295,20.546,20.4223,20.4471,219002.0
2016-05-24 12:30:00,24.81,24.98,24.81,24.97,88812.0,20.4471,20.5872,20.4471,20.5789,88812.0
2016-05-24 13:00:00,24.97,25.07,24.9,25.05,86492.0,20.5789,20.6613,20.5212,20.6449,86492.0
2016-05-24 13:30:00,25.05,25.11,25.03,25.04,122900.0,20.6449,20.6943,20.6284,20.6366,122900.0
2016-05-24 14:00:00,25.03,25.06,24.89,24.91,110525.0,20.6284,20.6531,20.513,20.5295,110525.0
2016-05-24 14:30:00,24.9,24.98,24.86,24.93,145217.0,20.5212,20.5872,20.4883,20.546,145217.0
2016-05-24 15:00:00,24.93,25.01,24.92,24.98,203224.0,20.546,20.6119,20.5377,20.5872,203224.0
2016-05-24 15:30:00,24.98,24.98,24.8,24.84,498614.0,20.5872,20.5872,20.4388,20.4718,498614.0
2016-05-25 09:30:00,24.4,24.7,24.07,24.14,688979.0,20.1092,20.3564,19.8372,19.8949,688979.0
2016-05-25 10:00:00,24.14,24.7,24.11,24.5,449083.0,19.8949,20.3564,19.8702,20.1916,449083.0
2016-05-25 10:30:00,24.52,24.79,24.33,24.75,215201.0,20.2081,20.4306,20.0515,20.3976,215201.0
2016-05-25 11:00:00,24.75,24.83,24.59,24.62,148629.0,20.3976,20.4635,20.2657,20.2905,148629.0
2016-05-25 11:30:00,24.61,24.82,24.59,24.81,217507.0,20.2822,20.4553,20.2657,20.4471,217507.0
2016-05-25 12:00:00,24.82,24.87,24.74,24.75,330158.0,20.4553,20.4965,20.3894,20.3976,330158.0
2016-05-25 12:30:00,24.76,24.82,24.71,24.76,233260.0,20.4059,20.4553,20.3646,20.4059,233260.0
2016-05-25 13:00:00,24.77,24.97,24.75,24.96,131161.0,20.4141,20.5789,20.3976,20.5707,131161.0
2016-05-25 13:30:00,24.97,25.0,24.76,24.86,259881.0,20.5789,20.6036,20.4059,20.4883,259881.0
2016-05-25 14:00:00,24.86,25.03,24.75,25.01,278251.0,20.4883,20.6284,20.3976,20.6119,278251.0
2016-05-25 14:30:00,25.01,25.2,24.92,25.17,511021.0,20.6119,20.7685,20.5377,20.7438,511021.0
2016-05-25 15:00:00,25.16,25.3,25.13,25.16,489691.0,20.7355,20.8509,20.7108,20.7355,489691.0
2016-05-25 15:30:00,25.16,25.23,24.88,25.09,1082052.0,20.7355,20.7932,20.5048,20.6778,1082052.0
2016-05-26 09:30:00,22.4,22.94,21.86,21.87,4195340.0,18.4609,18.9059,18.0158,18.0241,4195340.0
2016-05-26 10:00:00,21.87,22.2,21.77,21.82,1748350.0,18.0241,18.296,17.9417,17.9829,1748350.0
2016-05-26 10:30:00,21.81,21.92,20.84,21.06,2548228.0,17.9746,18.0653,17.1752,17.3565,2548228.0
2016-05-26 11:00:00,21.05,21.06,20.69,20.85,1237428.0,17.3483,17.3565,17.0516,17.1834,1237428.0
2016-05-26 11:30:00,20.85,20.94,20.69,20.85,724040.0,17.1834,17.2576,17.0516,17.1834,724040.0
2016-05-26 12:00:00,20.85,20.86,20.39,20.68,727020.0,17.1834,17.1917,16.8043,17.0433,727020.0
2016-05-26 12:30:00,20.69,20.75,20.5,20.66,589864.0,17.0516,17.101,16.895,17.0269,589864.0
2016-05-26 13:00:00,20.65,20.66,20.29,20.38,794750.0,17.0186,17.0269,16.7219,16.7961,794750.0
2016-05-26 13:30:00,20.38,20.61,20.26,20.59,795587.0,16.7961,16.9856,16.6972,16.9692,795587.0
2016-05-26 14:00:00,20.59,21.0,20.58,20.93,1275887.0,16.9692,17.3071,16.9609,17.2494,1275887.0
2016-05-26 14:30:00,20.92,20.94,20.72,20.85,694644.0,17.2411,17.2576,17.0763,17.1834,694644.0
2016-05-26 15:00:00,20.84,20.85,20.7,20.76,516816.0,17.1752,17.1834,17.0598,17.1093,516816.0
2016-05-26 15:30:00,20.76,21.16,20.75,21.14,2232992.0,17.1093,17.4389,17.101,17.4224,2232992.0
2016-05-27 09:30:00,20.8,20.96,20.5,20.5,727034.0,17.1422,17.2741,16.895,16.895,727034.0
2016-05-27 10:00:00,20.51,20.62,20.4,20.48,648747.0,16.9032,16.9939,16.8126,16.8785,648747.0
2016-05-27 10:30:00,20.5,20.57,20.33,20.33,521707.0,16.895,16.9527,16.7549,16.7549,521707.0
2016-05-27 11:00:00,20.33,20.44,20.28,20.38,343234.0,16.7549,16.8455,16.7137,16.7961,343234.0
2016-05-27 11:30:00,20.37,20.42,20.25,20.28,296018.0,16.7879,16.8291,16.689,16.7137,296018.0
2016-05-27 12:00:00,20.29,20.5,20.25,20.48,339040.0,16.7219,16.895,16.689,16.8785,339040.0
2016-05-27 12:30:00,20.48,20.57,20.43,20.43,312471.0,16.8785,16.9527,16.8373,16.8373,312471.0
2016-05-27 13:00:00,20.44,20.45,20.29,20.3,293005.0,16.8455,16.8538,16.7219,16.7302,293005.0
2016-05-27 13:30:00,20.3,20.38,20.25,20.28,289163.0,16.7302,16.7961,16.689,16.7137,289163.0
2016-05-27 14:00:00,20.29,20.31,20.17,20.17,384533.0,16.7219,16.7384,16.623,16.623,384533.0
2016-05-27 14:30:00,20.18,20.27,20.15,20.18,386346.0,16.6313,16.7054,16.6065,16.6313,386346.0
2016-05-27 15:00:00,20.18,20.27,20.12,20.27,471832.0,16.6313,16.7054,16.5818,16.7054,471832.0
2016-05-27 15:30:00,20.27,20.28,20.17,20.19,880363.0,16.7054,16.7137,16.623,16.6395,880363.0
2016-05-31 09:30:00,20.19,20.47,19.79,19.88,640648.0,16.6395,16.8703,16.3098,16.384,640648.0
2016-05-31 10:00:00,19.88,20.08,19.82,20.05,588195.0,16.384,16.5489,16.3346,16.5241,588195.0
2016-05-31 10:30:00,20.05,20.09,19.87,19.92,356791.0,16.5241,16.5571,16.3758,16.417,356791.0
2016-05-31 11:00:00,19.93,20.08,19.86,19.96,418727.0,16.4252,16.5489,16.3675,16.45,418727.0
2016-05-31 11:30:00,19.96,20.0,19.85,19.85,321352.0,16.45,16.4829,16.3593,16.3593,321352.0
2016-05-31 12:00:00,19.85,19.94,19.83,19.92,320913.0,16.3593,16.4335,16.3428,16.417,320913.0
2016-05-31 12:30:00,19.92,19.97,19.87,19.89,290756.0,16.417,16.4582,16.3758,16.3923,290756.0
2016-05-31 13:00:00,19.89,19.98,19.84,19.94,337360.0,16.3923,16.4664,16.3511,16.4335,337360.0
2016-05-31 13:30:00,19.93,20.0,19.89,19.98,219313.0,16.4252,16.4829,16.3923,16.4664,219313.0
2016-05-31 14:00:00,19.97,19.99,19.78,19.83,234467.0,16.4582,16.4747,16.3016,16.3428,234467.0
2016-05-31 14:30:00,19.83,19.88,19.7,19.71,253637.0,16.3428,16.384,16.2357,16.2439,253637.0
2016-05-31 15:00:00,19.7,19.76,19.66,19.76,228817.0,16.2357,16.2851,16.2027,16.2851,228817.0
2016-05-31 15:30:00,19.76,19.92,19.75,19.89,859344.0,16.2851,16.417,16.2769,16.3923,859344.0
2016-06-01 09:30:00,19.69,19.85,19.41,19.76,451586.0,16.3937,16.5269,16.1606,16.452,451586.0
2016-06-01 10:00:00,19.77,19.83,19.55,19.65,411495.0,16.4603,16.5103,16.2771,16.3604,411495.0
2016-06-01 10:30:00,19.65,19.77,19.62,19.73,221090.0,16.3604,16.4603,16.3354,16.427,221090.0
2016-06-01 11:00:00,19.73,19.76,19.6,19.66,257123.0,16.427,16.452,16.3188,16.3687,257123.0
2016-06-01 11:30:00,19.67,19.71,19.57,19.65,236371.0,16.377,16.4104,16.2938,16.3604,236371.0
2016-06-01 12:00:00,19.65,19.75,19.61,19.61,308805.0,16.3604,16.4437,16.3271,16.3271,308805.0
2016-06-01 12:30:00,19.61,19.63,19.5,19.57,151097.0,16.3271,16.3437,16.2355,16.2938,151097.0
2016-06-01 13:00:00,19.58,19.6,19.49,19.51,144431.0,16.3021,16.3188,16.2272,16.2438,144431.0
2016-06-01 13:30:00,19.51,19.52,19.45,19.52,131056.0,16.2438,16.2522,16.1939,16.2522,131056.0
2016-06-01 14:00:00,19.52,19.54,19.45,19.48,175546.0,16.2522,16.2688,16.1939,16.2189,175546.0
2016-06-01 14:30:00,19.49,19.63,19.48,19.6,158712.0,16.2272,16.3437,16.2189,16.3188,158712.0
2016-06-01 15:00:00,19.6,19.61,19.52,19.53,176241.0,16.3188,16.3271,16.2522,16.2605,176241.0
2016-06-01 15:30:00,19.53,19.59,19.49,19.52,552627.0,16.2605,16.3104,16.2272,16.2522,552627.0
2016-06-02 09:30:00,19.47,19.66,19.33,19.57,404051.0,16.2105,16.3687,16.094,16.2938,404051.0
2016-06-02 10:00:00,19.57,19.59,19.45,19.46,496681.0,16.2938,16.3104,16.1939,16.2022,496681.0
2016-06-02 10:30:00,19.46,19.51,19.42,19.49,169317.0,16.2022,16.2438,16.1689,16.2272,169317.0
2016-06-02 11:00:00,19.49,19.52,19.38,19.43,148282.0,16.2272,16.2522,16.1356,16.1772,148282.0
2016-06-02 11:30:00,19.43,19.5,19.38,19.42,218020.0,16.1772,16.2355,16.1356,16.1689,218020.0
2016-06-02 12:00:00,19.41,19.43,19.32,19.37,306168.0,16.1606,16.1772,16.0856,16.1273,306168.0
2016-06-02 12:30:00,19.37,19.42,19.35,19.37,242220.0,16.1273,16.1689,16.1106,16.1273,242220.0
2016-06-02 13:00:00,19.36,19.46,19.36,19.4,135442.0,16.1189,16.2022,16.1189,16.1522,135442.0
2016-06-02 13:30:00,19.4,19.58,19.4,19.57,213027.0,16.1522,16.3021,16.1522,16.2938,213027.0
2016-06-02 14:00:00,19.57,19.73,19.51,19.64,365247.0,16.2938,16.427,16.2438,16.3521,365247.0
2016-06-02 14:30:00,19.64,19.68,19.59,19.63,194745.0,16.3521,16.3854,16.3104,16.3437,194745.0
2016-06-02 15:00:00,19.63,19.65,19.58,19.61,158545.0,16.3437,16.3604,16.3021,16.3271,158545.0
2016-06-02 15:30:00,19.61,19.62,19.48,19.49,844895.0,16.3271,16.3354,16.2189,16.2272,844895.0
2016-06-03 09:30:00,19.51,19.69,19.42,19.58,460256.0,16.2438,16.3937,16.1689,16.3021,460256.0
2016-06-03 10:00:00,19.57,19.63,19.51,19.6,246931.0,16.2938,16.3437,16.2438,16.3188,246931.0
2016-06-03 10:30:00,19.6,19.61,19.47,19.51,195143.0,16.3188,16.3271,16.2105,16.2438,195143.0
2016-06-03 11:00:00,19.51,19.56,19.47,19.47,221361.0,16.2438,16.2855,16.2105,16.2105,221361.0
2016-06-03 11:30:00,19.48,19.6,19.44,19.57,301469.0,16.2189,16.3188,16.1856,16.2938,301469.0
2016-06-03 12:00:00,19.57,19.65,19.57,19.64,152838.0,16.2938,16.3604,16.2938,16.3521,152838.0
2016-06-03 12:30:00,19.64,19.65,19.5,19.5,166104.0,16.3521,16.3604,16.2355,16.2355,166104.0
2016-06-03 13:00:00,19.5,19.6,19.46,19.6,210852.0,16.2355,16.3188,16.2022,16.3188,210852.0
2016-06-03 13:30:00,19.6,19.61,19.48,19.54,153107.0,16.3188,16.3271,16.2189,16.2688,153107.0
2016-06-03 14:00:00,19.53,19.54,19.43,19.49,217386.0,16.2605,16.2688,16.1772,16.2272,217386.0
2016-06-03 14:30:00,19.49,19.54,19.42,19.44,232704.0,16.2272,16.2688,16.1689,16.1856,232704.0
2016-06-03 15:00:00,19.45,19.45,19.4,19.41,246872.0,16.1939,16.1939,16.1522,16.1606,246872.0
2016-06-03 15:30:00,19.42,19.47,19.4,19.42,559107.0,16.1689,16.2105,16.1522,16.1689,559107.0
2016-06-06 09:30:00,19.47,19.54,19.3,19.34,389129.0,16.2105,16.2688,16.069,16.1023,389129.0
2016-06-06 10:00:00,19.36,19.46,19.33,19.33,168902.0,16.1189,16.2022,16.094,16.094,168902.0
2016-06-06 10:30:00,19.35,19.38,19.2,19.22,201676.0,16.1106,16.1356,15.9857,16.0024,201676.0
2016-06-06 11:00:00,19.21,19.23,19.1,19.21,234467.0,15.9941,16.0107,15.9025,15.9941,234467.0
2016-06-06 11:30:00,19.22,19.34,19.21,19.27,167891.0,16.0024,16.1023,15.9941,16.044,167891.0
2016-06-06 12:00:00,19.28,19.32,19.0,19.04,363063.0,16.0523,16.0856,15.8192,15.8525,363063.0
2016-06-06 12:30:00,19.04,19.15,19.02,19.08,410962.0,15.8525,15.9441,15.8359,15.8858,410962.0
2016-06-06 13:00:00,19.08,19.17,19.04,19.11,191458.0,15.8858,15.9608,15.8525,15.9108,191458.0
2016-06-06 13:30:00,19.1,19.14,19.03,19.08,156392.0,15.9025,15.9358,15.8442,15.8858,156392.0
2016-06-06 14:00:00,19.09,19.16,19.07,19.13,126295.0,15.8941,15.9524,15.8775,15.9274,126295.0
2016-06-06 14:30:00,19.13,19.15,19.08,19.1,161491.0,15.9274,15.9441,15.8858,15.9025,161491.0
2016-06-06 15:00:00,19.1,19.13,19.05,19.1,339449.0,15.9025,15.9274,15.8608,15.9025,339449.0
2016-06-06 15:30:00,19.09,19.11,19.02,19.03,887638.0,15.8941,15.9108,15.8359,15.8442,887638.0
2016-06-07 09:30:00,18.92,19.02,18.75,18.76,302917.0,15.7526,15.8359,15.6111,15.6194,302917.0
2016-06-07 10:00:00,18.77,18.94,18.66,18.94,367504.0,15.6277,15.7693,15.5361,15.7693,367504.0
2016-06-07 10:30:00,18.94,19.11,18.93,19.1,178759.0,15.7693,15.9108,15.7609,15.9025,178759.0
2016-06-07 11:00:00,19.1,19.21,19.04,19.2,226252.0,15.9025,15.9941,15.8525,15.9857,226252.0
2016-06-07 11:30:00,19.2,19.29,19.19,19.29,144415.0,15.9857,16.0607,15.9774,16.0607,144415.0
2016-06-07 12:00:00,19.28,19.31,19.22,19.26,139465.0,16.0523,16.0773,16.0024,16.0357,139465.0
2016-06-07 12:30:00,19.26,19.35,19.24,19.34,140250.0,16.0357,16.1106,16.019,16.1023,140250.0
2016-06-07 13:00:00,19.35,19.4,19.34,19.39,93101.0,16.1106,16.1522,16.1023,16.1439,93101.0
2016-06-07 13:30:00,19.39,19.42,19.33,19.33,246807.0,16.1439,16.1689,16.094,16.094,246807.0
2016-06-07 14:00:00,19.33,19.36,19.3,19.3,160642.0,16.094,16.1189,16.069,16.069,160642.0
2016-06-07 14:30:00,19.31,19.31,19.25,19.26,336602.0,16.0773,16.0773,16.0274,16.0357,336602.0
2016-06-07 15:00:00,19.27,19.29,19.25,19.28,179444.0,16.044,16.0607,16.0274,16.0523,179444.0
2016-06-07 15:30:00,19.28,19.28,19.19,19.2,466585.0,16.0523,16.0523,15.9774,15.9857,466585.0
2016-06-08 09:30:00,19.26,19.3,18.91,18.95,470154.0,16.0357,16.069,15.7443,15.7776,470154.0
2016-06-08 10:00:00,18.95,19.17,18.92,19.12,206885.0,15.7776,15.9608,15.7526,15.9191,206885.0
2016-06-08 10:30:00,19.12,19.16,19.03,19.05,108412.0,15.9191,15.9524,15.8442,15.8608,108412.0
2016-06-08 11:00:00,19.05,19.05,18.99,19.02,116983.0,15.8608,15.8608,15.8109,15.8359,116983.0
2016-06-08 11:30:00,19.02,19.12,19.01,19.09,111420.0,15.8359,15.9191,15.8275,15.8941,111420.0
2016-06-08 12:00:00,19.09,19.16,19.08,19.14,103527.0,15.8941,15.9524,15.8858,15.9358,103527.0
2016-06-08 12:30:00,19.14,19.16,19.09,19.16,90704.0,15.9358,15.9524,15.8941,15.9524,90704.0
2016-06-08 13:00:00,19.16,19.18,19.08,19.1,152216.0,15.9524,15.9691,15.8858,15.9025,152216.0
2016-06-08 13:30:00,19.1,19.11,19.01,19.04,98149.0,15.9025,15.9108,15.8275,15.8525,98149.0
2016-06-08 14:00:00,19.05,19.06,18.98,19.02,104847.0,15.8608,15.8692,15.8026,15.8359,104847.0
2016-06-08 14:30:00,19.02,19.08,19.0,19.02,126967.0,15.8359,15.8858,15.8192,15.8359,126967.0
2016-06-08 15:00:00,19.03,19.04,18.96,18.98,236215.0,15.8442,15.8525,15.7859,15.8026,236215.0
2016-06-08 15:30:00,18.98,19.04,18.95,19.02,466364.0,15.8026,15.8525,15.7776,15.8359,466364.0
2016-06-09 09:30:00,18.98,19.02,18.72,18.78,303080.0,15.8026,15.8359,15.5861,15.636,303080.0
2016-06-09 10:00:00,18.77,18.81,18.63,18.67,219718.0,15.6277,15.661,15.5112,15.5445,219718.0
2016-06-09 10:30:00,18.68,18.77,18.64,18.71,151930.0,15.5528,15.6277,15.5195,15.5778,151930.0
2016-06-09 11:00:00,18.72,18.83,18.71,18.82,135899.0,15.5861,15.6777,15.5778,15.6693,135899.0
2016-06-09 11:30:00,18.83,18.84,18.72,18.75,187243.0,15.6777,15.686,15.5861,15.6111,187243.0
2016-06-09 12:00:00,18.75,18.77,18.68,18.77,131427.0,15.6111,15.6277,15.5528,15.6277,131427.0
2016-06-09 12:30:00,18.76,18.77,18.73,18.77,95460.0,15.6194,15.6277,15.5944,15.6277,95460.0
2016-06-09 13:00:00,18.76,18.77,18.68,18.77,142239.0,15.6194,15.6277,15.5528,15.6277,142239.0
2016-06-09 13:30:00,18.77,18.79,18.65,18.71,119063.0,15.6277,15.6444,15.5278,15.5778,119063.0
2016-06-09 14:00:00,18.71,18.72,18.64,18.68,135822.0,15.5778,15.5861,15.5195,15.5528,135822.0
2016-06-09 14:30:00,18.68,18.78,18.67,18.73,131897.0,15.5528,15.636,15.5445,15.5944,131897.0
2016-06-09 15:00:00,18.73,18.74,18.67,18.71,192221.0,15.5944,15.6027,15.5445,15.5778,192221.0
2016-06-09 15:30:00,18.71,18.71,18.64,18.64,421118.0,15.5778,15.5778,15.5195,15.5195,421118.0
2016-06-10 09:30:00,18.29,18.79,18.24,18.76,344232.0,15.2281,15.6444,15.1864,15.6194,344232.0
2016-06-10 10:00:00,18.76,19.04,18.75,18.97,513533.0,15.6194,15.8525,15.6111,15.7942,513533.0
2016-06-10 10:30:00,18.97,19.12,18.92,19.12,300457.0,15.7942,15.9191,15.7526,15.9191,300457.0
2016-06-10 11:00:00,19.12,19.24,18.86,18.93,720296.0,15.9191,16.019,15.7026,15.7609,720296.0
2016-06-10 11:30:00,18.94,19.05,18.86,18.91,273300.0,15.7693,15.8608,15.7026,15.7443,273300.0
2016-06-10 12:00:00,18.91,18.98,18.75,18.82,206203.0,15.7443,15.8026,15.6111,15.6693,206203.0
2016-06-10 12:30:00,18.82,18.84,18.72,18.76,291423.0,15.6693,15.686,15.5861,15.6194,291423.0
2016-06-10 13:00:00,18.76,18.77,18.65,18.7,223581.0,15.6194,15.6277,15.5278,15.5694,223581.0
2016-06-10 13:30:00,18.71,18.75,18.64,18.65,146363.0,15.5778,15.6111,15.5195,15.5278,146363.0
2016-06-10 14:00:00,18.65,18.67,18.54,18.59,226307.0,15.5278,15.5445,15.4362,15.4778,226307.0
2016-06-10 14:30:00,18.58,18.7,18.55,18.67,233973.0,15.4695,15.5694,15.4445,15.5445,233973.0
2016-06-10 15:00:00,18.67,18.81,18.66,18.78,218760.0,15.5445,15.661,15.5361,15.636,218760.0
2016-06-10 15:30:00,18.78,18.8,18.73,18.76,584746.0,15.636,15.6527,15.5944,15.6194,584746.0
2016-06-13 09:30:00,18.51,18.88,18.45,18.88,295482.0,15.4112,15.7193,15.3613,15.7193,295482.0
2016-06-13 10:00:00,18.87,18.94,18.81,18.83,288045.0,15.711,15.7693,15.661,15.6777,288045.0
2016-06-13 10:30:00,18.84,18.88,18.64,18.65,229256.0,15.686,15.7193,15.5195,15.5278,229256.0
2016-06-13 11:00:00,18.65,18.83,18.62,18.75,166094.0,15.5278,15.6777,15.5028,15.6111,166094.0
2016-06-13 11:30:00,18.75,18.82,18.68,18.73,206755.0,15.6111,15.6693,15.5528,15.5944,206755.0
2016-06-13 12:00:00,18.73,18.79,18.7,18.75,342167.0,15.5944,15.6444,15.5694,15.6111,342167.0
2016-06-13 12:30:00,18.75,18.96,18.71,18.95,239210.0,15.6111,15.7859,15.5778,15.7776,239210.0
2016-06-13 13:00:00,18.95,18.95,18.89,18.91,120214.0,15.7776,15.7776,15.7276,15.7443,120214.0
2016-06-13 13:30:00,18.92,18.93,18.78,18.78,183159.0,15.7526,15.7609,15.636,15.636,183159.0
2016-06-13 14:00:00,18.79,18.81,18.71,18.78,137752.0,15.6444,15.661,15.5778,15.636,137752.0
2016-06-13 14:30:00,18.79,18.93,18.79,18.87,164940.0,15.6444,15.7609,15.6444,15.711,164940.0
2016-06-13 15:00:00,18.88,18.93,18.77,18.91,290228.0,15.7193,15.7609,15.6277,15.7443,290228.0
2016-06-13 15:30:00,18.9,18.99,18.87,18.92,776094.0,15.736,15.8109,15.711,15.7526,776094.0
2016-06-14 09:30:00,18.92,19.11,18.72,18.99,433495.0,15.7526,15.9108,15.5861,15.8109,433495.0
2016-06-14 10:00:00,18.98,18.99,18.65,18.7,221604.0,15.8026,15.8109,15.5278,15.5694,221604.0
2016-06-14 10:30:00,18.71,18.76,18.34,18.34,249792.0,15.5778,15.6194,15.2697,15.2697,249792.0
2016-06-14 11:00:00,18.34,18.58,18.3,18.55,370931.0,15.2697,15.4695,15.2364,15.4445,370931.0
2016-06-14 11:30:00,18.55,18.61,18.49,18.55,135533.0,15.4445,15.4945,15.3946,15.4445,135533.0
2016-06-14 12:00:00,18.56,18.77,18.53,18.76,105173.0,15.4529,15.6277,15.4279,15.6194,105173.0
2016-06-14 12:30:00,18.75,18.77,18.56,18.57,81089.0,15.6111,15.6277,15.4529,15.4612,81089.0
2016-06-14 13:00:00,18.57,18.61,18.51,18.53,92799.0,15.4612,15.4945,15.4112,15.4279,92799.0
2016-06-14 13:30:00,18.53,18.63,18.51,18.53,105070.0,15.4279,15.5112,15.4112,15.4279,105070.0
2016-06-14 14:00:00,18.53,18.58,18.51,18.55,95747.0,15.4279,15.4695,15.4112,15.4445,95747.0
2016-06-14 14:30:00,18.56,18.59,18.48,18.5,188202.0,15.4529,15.4778,15.3863,15.4029,188202.0
2016-06-14 15:00:00,18.5,18.63,18.47,18.6,271677.0,15.4029,15.5112,15.3779,15.4862,271677.0
2016-06-14 15:30:00,18.6,18.72,18.59,18.62,512642.0,15.4862,15.5861,15.4778,15.5028,512642.0
2016-06-15 09:30:00,18.86,19.06,18.85,18.93,294343.0,15.7026,15.8692,15.6943,15.7609,294343.0
2016-06-15 10:00:00,18.94,19.2,18.94,19.11,376111.0,15.7693,15.9857,15.7693,15.9108,376111.0
2016-06-15 10:30:00,19.12,19.38,19.12,19.38,360685.0,15.9191,16.1356,15.9191,16.1356,360685.0
2016-06-15 11:00:00,19.39,19.56,19.37,19.47,478839.0,16.1439,16.2855,16.1273,16.2105,478839.0
2016-06-15 11:30:00,19.47,19.51,19.35,19.45,275678.0,16.2105,16.2438,16.1106,16.1939,275678.0
2016-06-15 12:00:00,19.44,19.53,19.42,19.45,154420.0,16.1856,16.2605,16.1689,16.1939,154420.0
2016-06-15 12:30:00,19.45,19.5,19.4,19.41,150130.0,16.1939,16.2355,16.1522,16.1606,150130.0
2016-06-15 13:00:00,19.42,19.45,19.31,19.35,118247.0,16.1689,16.1939,16.0773,16.1106,118247.0
2016-06-15 13:30:00,19.35,19.4,19.22,19.24,158544.0,16.1106,16.1522,16.0024,16.019,158544.0
2016-06-15 14:00:00,19.25,19.29,19.08,19.08,290922.0,16.0274,16.0607,15.8858,15.8858,290922.0
2016-06-15 14:30:00,19.07,19.22,19.05,19.21,203670.0,15.8775,16.0024,15.8608,15.9941,203670.0
2016-06-15 15:00:00,19.2,19.29,19.18,19.29,119567.0,15.9857,16.0607,15.9691,16.0607,119567.0
2016-06-15 15:30:00,19.28,19.28,19.13,19.15,658228.0,16.0523,16.0523,15.9274,15.9441,658228.0
2016-06-16 09:30:00,19.2,19.31,18.72,18.85,245514.0,15.9857,16.0773,15.5861,15.6943,245514.0
2016-06-16 10:00:00,18.85,18.87,18.57,18.62,242888.0,15.6943,15.711,15.4612,15.5028,242888.0
2016-06-16 10:30:00,18.62,18.63,18.46,18.49,267972.0,15.5028,15.5112,15.3696,15.3946,267972.0
2016-06-16 11:00:00,18.49,18.71,18.49,18.65,296844.0,15.3946,15.5778,15.3946,15.5278,296844.0
2016-06-16 11:30:00,18.65,18.69,18.56,18.66,183541.0,15.5278,15.5611,15.4529,15.5361,183541.0
2016-06-16 12:00:00,18.65,18.69,18.54,18.65,387847.0,15.5278,15.5611,15.4362,15.5278,387847.0
2016-06-16 12:30:00,18.64,18.75,18.64,18.7,173611.0,15.5195,15.6111,15.5195,15.5694,173611.0
2016-06-16 13:00:00,18.71,18.74,18.59,18.6,201144.0,15.5778,15.6027,15.4778,15.4862,201144.0
2016-06-16 13:30:00,18.61,18.64,18.53,18.57,118948.0,15.4945,15.5195,15.4279,15.4612,118948.0
2016-06-16 14:00:00,18.56,18.72,18.56,18.68,197849.0,15.4529,15.5861,15.4529,15.5528,197849.0
2016-06-16 14:30:00,18.68,18.77,18.67,18.72,223479.0,15.5528,15.6277,15.5445,15.5861,223479.0
2016-06-16 15:00:00,18.72,18.73,18.66,18.71,86839.0,15.5861,15.5944,15.5361,15.5778,86839.0
2016-06-16 15:30:00,18.71,18.74,18.64,18.66,667831.0,15.5778,15.6027,15.5195,15.5361,667831.0
2016-06-17 09:30:00,18.65,19.07,18.61,19.01,464406.0,15.5278,15.8775,15.4945,15.8275,464406.0
2016-06-17 10:00:00,19.0,19.16,18.98,19.1,275436.0,15.8192,15.9524,15.8026,15.9025,275436.0
2016-06-17 10:30:00,19.09,19.3,19.03,19.23,226022.0,15.8941,16.069,15.8442,16.0107,226022.0
2016-06-17 11:00:00,19.23,19.23,19.01,19.02,127018.0,16.0107,16.0107,15.8275,15.8359,127018.0
2016-06-17 11:30:00,19.02,19.16,19.01,19.05,113376.0,15.8359,15.9524,15.8275,15.8608,113376.0
2016-06-17 12:00:00,19.06,19.16,19.01,19.08,141945.0,15.8692,15.9524,15.8275,15.8858,141945.0
2016-06-17 12:30:00,19.07,19.1,18.93,18.96,180494.0,15.8775,15.9025,15.7609,15.7859,180494.0
2016-06-17 13:00:00,18.96,18.99,18.87,18.98,84300.0,15.7859,15.8109,15.711,15.8026,84300.0
2016-06-17 13:30:00,18.98,19.0,18.88,18.89,135139.0,15.8026,15.8192,15.7193,15.7276,135139.0
2016-06-17 14:00:00,18.89,19.03,18.85,19.03,123267.0,15.7276,15.8442,15.6943,15.8442,123267.0
2016-06-17 14:30:00,19.03,19.16,19.01,19.1,161988.0,15.8442,15.9524,15.8275,15.9025,161988.0
2016-06-17 15:00:00,19.1,19.13,19.08,19.11,226983.0,15.9025,15.9274,15.8858,15.9108,226983.0
2016-06-17 15:30:00,19.1,19.13,18.97,18.97,1083750.0,15.9025,15.9274,15.7942,15.7942,1083750.0
2016-06-20 09:30:00,19.14,19.32,18.87,18.93,464895.0,15.9358,16.0856,15.711,15.7609,464895.0
2016-06-20 10:00:00,18.94,19.06,18.92,18.99,191570.0,15.7693,15.8692,15.7526,15.8109,191570.0
2016-06-20 10:30:00,18.99,19.11,18.88,19.1,126371.0,15.8109,15.9108,15.7193,15.9025,126371.0
2016-06-20 11:00:00,19.09,19.13,19.01,19.02,126315.0,15.8941,15.9274,15.8275,15.8359,126315.0
2016-06-20 11:30:00,19.02,19.03,18.92,19.01,119826.0,15.8359,15.8442,15.7526,15.8275,119826.0
2016-06-20 12:00:00,19.01,19.08,18.95,19.01,133123.0,15.8275,15.8858,15.7776,15.8275,133123.0
2016-06-20 12:30:00,19.01,19.03,18.92,18.94,81918.0,15.8275,15.8442,15.7526,15.7693,81918.0
2016-06-20 13:00:00,18.94,18.94,18.84,18.9,96871.0,15.7693,15.7693,15.686,15.736,96871.0
2016-06-20 13:30:00,18.91,18.94,18.74,18.75,225908.0,15.7443,15.7693,15.6027,15.6111,225908.0
2016-06-20 14:00:00,18.75,18.86,18.7,18.85,185711.0,15.6111,15.7026,15.5694,15.6943,185711.0
2016-06-20 14:30:00,18.85,18.88,18.8,18.85,147047.0,15.6943,15.7193,15.6527,15.6943,147047.0
2016-06-20 15:00:00,18.85,18.85,18.76,18.77,131592.0,15.6943,15.6943,15.6194,15.6277,131592.0
2016-06-20 15:30:00,18.77,18.85,18.76,18.84,655417.0,15.6277,15.6943,15.6194,15.686,655417.0
2016-06-21 09:30:00,19.0,19.12,18.84,19.08,268042.0,15.8192,15.9191,15.686,15.8858,268042.0
2016-06-21 10:00:00,19.08,19.09,18.94,18.98,339454.0,15.8858,15.8941,15.7693,15.8026,339454.0
2016-06-21 10:30:00,18.96,19.11,18.89,19.05,309501.0,15.7859,15.9108,15.7276,15.8608,309501.0
2016-06-21 11:00:00,19.05,19.21,19.05,19.14,166494.0,15.8608,15.9941,15.8608,15.9358,166494.0
2016-06-21 11:30:00,19.13,19.15,19.04,19.13,81285.0,15.9274,15.9441,15.8525,15.9274,81285.0
2016-06-21 12:00:00,19.14,19.16,18.99,19.02,164812.0,15.9358,15.9524,15.8109,15.8359,164812.0
2016-06-21 12:30:00,19.02,19.05,18.97,19.02,102693.0,15.8359,15.8608,15.7942,15.8359,102693.0
2016-06-21 13:00:00,19.01,19.04,18.95,18.98,133965.0,15.8275,15.8525,15.7776,15.8026,133965.0
2016-06-21 13:30:00,18.98,19.02,18.93,19.01,163222.0,15.8026,15.8359,15.7609,15.8275,163222.0
2016-06-21 14:00:00,19.01,19.04,18.96,19.03,155331.0,15.8275,15.8525,15.7859,15.8442,155331.0
2016-06-21 14:30:00,19.03,19.1,19.0,19.0,151615.0,15.8442,15.9025,15.8192,15.8192,151615.0
2016-06-21 15:00:00,19.01,19.09,18.96,19.08,188851.0,15.8275,15.8941,15.7859,15.8858,188851.0
2016-06-21 15:30:00,19.07,19.08,18.99,19.0,380648.0,15.8775,15.8858,15.8109,15.8192,380648.0
2016-06-22 09:30:00,19.09,19.29,18.91,18.91,119001.0,15.8941,16.0607,15.7443,15.7443,119001.0
2016-06-22 10:00:00,18.92,19.03,18.9,19.01,330403.0,15.7526,15.8442,15.736,15.8275,330403.0
2016-06-22 10:30:00,19.01,19.1,18.98,19.01,239668.0,15.8275,15.9025,15.8026,15.8275,239668.0
2016-06-22 11:00:00,19.0,19.04,18.95,18.97,255922.0,15.8192,15.8525,15.7776,15.7942,255922.0
2016-06-22 11:30:00,18.96,19.0,18.82,18.96,279266.0,15.7859,15.8192,15.6693,15.7859,279266.0
2016-06-22 12:00:00,18.97,18.98,18.8,18.84,166935.0,15.7942,15.8026,15.6527,15.686,166935.0
2016-06-22 12:30:00,18.84,18.87,18.76,18.8,157884.0,15.686,15.711,15.6194,15.6527,157884.0
2016-06-22 13:00:00,18.79,18.86,18.75,18.85,189842.0,15.6444,15.7026,15.6111,15.6943,189842.0
2016-06-22 13:30:00,18.86,18.99,18.84,18.98,157903.0,15.7026,15.8109,15.686,15.8026,157903.0
2016-06-22 14:00:00,18.98,19.02,18.96,19.0,225911.0,15.8026,15.8359,15.7859,15.8192,225911.0
2016-06-22 14:30:00,19.01,19.05,18.97,19.05,194582.0,15.8275,15.8608,15.7942,15.8608,194582.0
2016-06-22 15:00:00,19.05,19.08,19.0,19.0,181336.0,15.8608,15.8858,15.8192,15.8192,181336.0
2016-06-22 15:30:00,19.01,19.04,18.97,19.01,595711.0,15.8275,15.8525,15.7942,15.8275,595711.0
2016-06-23 09:30:00,19.1,19.3,19.09,19.15,332289.0,15.9025,16.069,15.8941,15.9441,332289.0
2016-06-23 10:00:00,19.15,19.29,19.15,19.26,390342.0,15.9441,16.0607,15.9441,16.0357,390342.0
2016-06-23 10:30:00,19.26,19.37,19.2,19.32,357942.0,16.0357,16.1273,15.9857,16.0856,357942.0
2016-06-23 11:00:00,19.33,19.37,19.28,19.34,236342.0,16.094,16.1273,16.0523,16.1023,236342.0
2016-06-23 11:30:00,19.34,19.44,19.31,19.39,210913.0,16.1023,16.1856,16.0773,16.1439,210913.0
2016-06-23 12:00:00,19.39,19.4,19.27,19.27,98526.0,16.1439,16.1522,16.044,16.044,98526.0
2016-06-23 12:30:00,19.27,19.32,19.25,19.29,96205.0,16.044,16.0856,16.0274,16.0607,96205.0
2016-06-23 13:00:00,19.28,19.31,19.26,19.29,84824.0,16.0523,16.0773,16.0357,16.0607,84824.0
2016-06-23 13:30:00,19.3,19.31,19.25,19.27,80264.0,16.069,16.0773,16.0274,16.044,80264.0
2016-06-23 14:00:00,19.27,19.3,19.2,19.25,257795.0,16.044,16.069,15.9857,16.0274,257795.0
2016-06-23 14:30:00,19.25,19.31,19.22,19.29,171955.0,16.0274,16.0773,16.0024,16.0607,171955.0
2016-06-23 15:00:00,19.3,19.3,19.23,19.23,232564.0,16.069,16.069,16.0107,16.0107,232564.0
2016-06-23 15:30:00,19.23,19.33,19.23,19.32,507646.0,16.0107,16.094,16.0107,16.0856,507646.0
2016-06-24 09:30:00,18.56,18.64,18.4,18.52,373526.0,15.4529,15.5195,15.3197,15.4196,373526.0
2016-06-24 10:00:00,18.52,18.68,18.28,18.33,717812.0,15.4196,15.5528,15.2197,15.2614,717812.0
2016-06-24 10:30:00,18.33,18.39,18.21,18.23,449195.0,15.2614,15.3113,15.1615,15.1781,449195.0
2016-06-24 11:00:00,18.23,18.25,18.1,18.21,363858.0,15.1781,15.1948,15.0699,15.1615,363858.0
2016-06-24 11:30:00,18.22,18.28,18.17,18.2,253431.0,15.1698,15.2197,15.1282,15.1531,253431.0
2016-06-24 12:00:00,18.19,18.2,18.04,18.07,173456.0,15.1448,15.1531,15.0199,15.0449,173456.0
2016-06-24 12:30:00,18.07,18.09,18.0,18.02,195855.0,15.0449,15.0616,14.9866,15.0033,195855.0
2016-06-24 13:00:00,18.01,18.09,18.01,18.05,143707.0,14.9949,15.0616,14.9949,15.0283,143707.0
2016-06-24 13:30:00,18.06,18.08,17.92,17.98,228376.0,15.0366,15.0532,14.92,14.97,228376.0
2016-06-24 14:00:00,17.98,18.0,17.86,17.86,179015.0,14.97,14.9866,14.8701,14.8701,179015.0
2016-06-24 14:30:00,17.86,17.92,17.82,17.91,266982.0,14.8701,14.92,14.8368,14.9117,266982.0
2016-06-24 15:00:00,17.92,17.97,17.83,17.84,422565.0,14.92,14.9616,14.8451,14.8534,422565.0
2016-06-24 15:30:00,17.84,17.9,17.76,17.78,1575703.0,14.8534,14.9034,14.7868,14.8035,1575703.0
2016-06-27 09:30:00,17.5,17.66,17.13,17.15,341998.0,14.5703,14.7035,14.2623,14.2789,341998.0
2016-06-27 10:00:00,17.14,17.18,16.78,16.79,388097.0,14.2706,14.3039,13.9709,13.9792,388097.0
2016-06-27 10:30:00,16.79,16.82,16.58,16.6,484691.0,13.9792,14.0042,13.8043,13.821,484691.0
2016-06-27 11:00:00,16.59,16.69,16.48,16.61,358750.0,13.8127,13.8959,13.7211,13.8293,358750.0
2016-06-27 11:30:00,16.62,16.86,16.61,16.81,361302.0,13.8376,14.0375,13.8293,13.9958,361302.0
2016-06-27 12:00:00,16.8,16.83,16.72,16.79,177279.0,13.9875,14.0125,13.9209,13.9792,177279.0
2016-06-27 12:30:00,16.8,16.81,16.67,16.77,226861.0,13.9875,13.9958,13.8793,13.9625,226861.0
2016-06-27 13:00:00,16.76,16.93,16.76,16.91,173654.0,13.9542,14.0957,13.9542,14.0791,173654.0
2016-06-27 13:30:00,16.91,17.02,16.85,16.92,213991.0,14.0791,14.1707,14.0291,14.0874,213991.0
2016-06-27 14:00:00,16.91,16.97,16.78,16.82,288880.0,14.0791,14.1291,13.9709,14.0042,288880.0
2016-06-27 14:30:00,16.82,16.87,16.73,16.76,169099.0,14.0042,14.0458,13.9292,13.9542,169099.0
2016-06-27 15:00:00,16.77,16.83,16.72,16.76,215530.0,13.9625,14.0125,13.9209,13.9542,215530.0
2016-06-27 15:30:00,16.74,16.87,16.74,16.8,630872.0,13.9376,14.0458,13.9376,13.9875,630872.0
2016-06-28 09:30:00,17.18,17.4,17.16,17.19,270487.0,14.3039,14.4871,14.2872,14.3122,270487.0
2016-06-28 10:00:00,17.19,17.24,17.03,17.1,182021.0,14.3122,14.3539,14.179,14.2373,182021.0
2016-06-28 10:30:00,17.09,17.14,17.0,17.02,259377.0,14.229,14.2706,14.154,14.1707,259377.0
2016-06-28 11:00:00,17.02,17.11,17.01,17.06,163800.0,14.1707,14.2456,14.1624,14.204,163800.0
2016-06-28 11:30:00,17.05,17.09,16.97,16.97,217279.0,14.1957,14.229,14.1291,14.1291,217279.0
2016-06-28 12:00:00,16.98,17.04,16.96,16.99,91865.0,14.1374,14.1873,14.1207,14.1457,91865.0
2016-06-28 12:30:00,17.0,17.04,16.92,16.92,103350.0,14.154,14.1873,14.0874,14.0874,103350.0
2016-06-28 13:00:00,16.93,16.95,16.85,16.85,104878.0,14.0957,14.1124,14.0291,14.0291,104878.0
2016-06-28 13:30:00,16.85,16.96,16.84,16.94,121125.0,14.0291,14.1207,14.0208,14.1041,121125.0
2016-06-28 14:00:00,16.94,16.96,16.85,16.9,113707.0,14.1041,14.1207,14.0291,14.0708,113707.0
2016-06-28 14:30:00,16.9,17.01,16.88,16.99,266753.0,14.0708,14.1624,14.0541,14.1457,266753.0
2016-06-28 15:00:00,17.0,17.03,16.88,16.91,185977.0,14.154,14.179,14.0541,14.0791,185977.0
2016-06-28 15:30:00,16.91,16.97,16.88,16.95,404301.0,14.0791,14.1291,14.0541,14.1124,404301.0
2016-06-29 09:30:00,17.15,17.46,16.91,17.37,267404.0,14.2789,14.537,14.0791,14.4621,267404.0
2016-06-29 10:00:00,17.37,17.54,17.37,17.42,99064.0,14.4621,14.6036,14.4621,14.5037,99064.0
2016-06-29 10:30:00,17.42,17.49,17.38,17.43,117471.0,14.5037,14.562,14.4704,14.512,117471.0
2016-06-29 11:00:00,17.43,17.59,17.42,17.58,108714.0,14.512,14.6453,14.5037,14.6369,108714.0
2016-06-29 11:30:00,17.58,17.6,17.38,17.53,174145.0,14.6369,14.6536,14.4704,14.5953,174145.0
2016-06-29 12:00:00,17.52,17.54,17.47,17.51,68154.0,14.587,14.6036,14.5453,14.5787,68154.0
2016-06-29 12:30:00,17.51,17.53,17.37,17.37,164544.0,14.5787,14.5953,14.4621,14.4621,164544.0
2016-06-29 13:00:00,17.37,17.39,17.35,17.35,52280.0,14.4621,14.4787,14.4454,14.4454,52280.0
2016-06-29 13:30:00,17.36,17.5,17.36,17.49,136011.0,14.4538,14.5703,14.4538,14.562,136011.0
2016-06-29 14:00:00,17.48,17.52,17.46,17.46,187536.0,14.5537,14.587,14.537,14.537,187536.0
2016-06-29 14:30:00,17.47,17.49,17.42,17.47,80066.0,14.5453,14.562,14.5037,14.5453,80066.0
2016-06-29 15:00:00,17.47,17.5,17.45,17.49,103385.0,14.5453,14.5703,14.5287,14.562,103385.0
2016-06-29 15:30:00,17.49,17.5,17.45,17.48,431666.0,14.562,14.5703,14.5287,14.5537,431666.0
2016-06-30 09:30:00,17.53,17.62,17.43,17.58,95015.0,14.5953,14.6702,14.512,14.6369,95015.0
2016-06-30 10:00:00,17.58,17.65,17.55,17.57,88332.0,14.6369,14.6952,14.612,14.6286,88332.0
2016-06-30 10:30:00,17.56,17.81,17.56,17.79,92908.0,14.6203,14.8284,14.6203,14.8118,92908.0
2016-06-30 11:00:00,17.79,17.95,17.77,17.88,160445.0,14.8118,14.945,14.7951,14.8867,160445.0
2016-06-30 11:30:00,17.88,17.93,17.79,17.81,74715.0,14.8867,14.9283,14.8118,14.8284,74715.0
2016-06-30 12:00:00,17.81,17.89,17.79,17.85,105141.0,14.8284,14.895,14.8118,14.8617,105141.0
2016-06-30 12:30:00,17.86,17.9,17.79,17.85,109553.0,14.8701,14.9034,14.8118,14.8617,109553.0
2016-06-30 13:00:00,17.85,17.87,17.81,17.83,60892.0,14.8617,14.8784,14.8284,14.8451,60892.0
2016-06-30 13:30:00,17.83,17.88,17.8,17.86,166237.0,14.8451,14.8867,14.8201,14.8701,166237.0
2016-06-30 14:00:00,17.86,17.89,17.8,17.86,170880.0,14.8701,14.895,14.8201,14.8701,170880.0
2016-06-30 14:30:00,17.86,17.9,17.85,17.86,137257.0,14.8701,14.9034,14.8617,14.8701,137257.0
2016-06-30 15:00:00,17.86,17.94,17.84,17.93,113262.0,14.8701,14.9367,14.8534,14.9283,113262.0
2016-06-30 15:30:00,17.93,17.93,17.81,17.81,616907.0,14.9283,14.9283,14.8284,14.8284,616907.0
2016-07-01 09:30:00,17.85,18.26,17.85,18.21,122207.0,14.8617,15.2031,14.8617,15.1615,122207.0
2016-07-01 10:00:00,18.22,18.28,18.11,18.19,150536.0,15.1698,15.2197,15.0782,15.1448,150536.0
2016-07-01 10:30:00,18.19,18.23,18.16,18.21,65811.0,15.1448,15.1781,15.1198,15.1615,65811.0
2016-07-01 11:00:00,18.21,18.28,18.13,18.16,68702.0,15.1615,15.2197,15.0949,15.1198,68702.0
2016-07-01 11:30:00,18.16,18.2,18.09,18.17,75483.0,15.1198,15.1531,15.0616,15.1282,75483.0
2016-07-01 12:00:00,18.17,18.23,18.16,18.23,42373.0,15.1282,15.1781,15.1198,15.1781,42373.0
2016-07-01 12:30:00,18.22,18.25,18.12,18.16,188958.0,15.1698,15.1948,15.0865,15.1198,188958.0
2016-07-01 13:00:00,18.15,18.17,18.12,18.13,77081.0,15.1115,15.1282,15.0865,15.0949,77081.0
2016-07-01 13:30:00,18.13,18.18,18.12,18.18,61300.0,15.0949,15.1365,15.0865,15.1365,61300.0
2016-07-01 14:00:00,18.18,18.18,18.12,18.14,63922.0,15.1365,15.1365,15.0865,15.1032,63922.0
2016-07-01 14:30:00,18.14,18.14,18.08,18.1,57639.0,15.1032,15.1032,15.0532,15.0699,57639.0
2016-07-01 15:00:00,18.11,18.2,18.11,18.14,80929.0,15.0782,15.1531,15.0782,15.1032,80929.0
2016-07-01 15:30:00,18.14,18.17,18.12,18.14,330447.0,15.1032,15.1282,15.0865,15.1032,330447.0
2016-07-05 09:30:00,17.86,17.98,17.56,17.59,187791.0,14.8701,14.97,14.6203,14.6453,187791.0
2016-07-05 10:00:00,17.58,17.59,17.44,17.48,143185.0,14.6369,14.6453,14.5204,14.5537,143185.0
2016-07-05 10:30:00,17.49,17.6,17.48,17.48,104075.0,14.562,14.6536,14.5537,14.5537,104075.0
2016-07-05 11:00:00,17.49,17.51,17.4,17.44,101530.0,14.562,14.5787,14.4871,14.5204,101530.0
2016-07-05 11:30:00,17.45,17.46,17.36,17.43,93890.0,14.5287,14.537,14.4538,14.512,93890.0
2016-07-05 12:00:00,17.43,17.51,17.42,17.51,54732.0,14.512,14.5787,14.5037,14.5787,54732.0
2016-07-05 12:30:00,17.52,17.56,17.5,17.51,56903.0,14.587,14.6203,14.5703,14.5787,56903.0
2016-07-05 13:00:00,17.52,17.56,17.47,17.48,60058.0,14.587,14.6203,14.5453,14.5537,60058.0
2016-07-05 13:30:00,17.47,17.49,17.38,17.41,70214.0,14.5453,14.562,14.4704,14.4954,70214.0
2016-07-05 14:00:00,17.41,17.54,17.4,17.53,69734.0,14.4954,14.6036,14.4871,14.5953,69734.0
2016-07-05 14:30:00,17.53,17.55,17.48,17.49,56393.0,14.5953,14.612,14.5537,14.562,56393.0
2016-07-05 15:00:00,17.49,17.56,17.49,17.56,47479.0,14.562,14.6203,14.562,14.6203,47479.0
2016-07-05 15:30:00,17.55,17.67,17.54,17.57,414528.0,14.612,14.7119,14.6036,14.6286,414528.0
2016-07-06 09:30:00,17.54,17.9,17.52,17.87,189194.0,14.6036,14.9034,14.587,14.8784,189194.0
2016-07-06 10:00:00,17.88,17.94,17.73,17.76,151023.0,14.8867,14.9367,14.7618,14.7868,151023.0
2016-07-06 10:30:00,17.75,17.88,17.72,17.88,85018.0,14.7785,14.8867,14.7535,14.8867,85018.0
2016-07-06 11:00:00,17.88,17.99,17.78,17.79,187622.0,14.8867,14.9783,14.8035,14.8118,187622.0
2016-07-06 11:30:00,17.79,17.84,17.69,17.84,159610.0,14.8118,14.8534,14.7285,14.8534,159610.0
2016-07-06 12:00:00,17.84,18.01,17.83,18.0,112434.0,14.8534,14.9949,14.8451,14.9866,112434.0
2016-07-06 12:30:00,18.0,18.03,17.94,18.0,84862.0,14.9866,15.0116,14.9367,14.9866,84862.0
2016-07-06 13:00:00,18.0,18.09,17.99,18.08,96161.0,14.9866,15.0616,14.9783,15.0532,96161.0
2016-07-06 13:30:00,18.08,18.1,18.02,18.09,85910.0,15.0532,15.0699,15.0033,15.0616,85910.0
2016-07-06 14:00:00,18.1,18.16,18.01,18.11,106218.0,15.0699,15.1198,14.9949,15.0782,106218.0
2016-07-06 14:30:00,18.11,18.18,18.1,18.15,106190.0,15.0782,15.1365,15.0699,15.1115,106190.0
2016-07-06 15:00:00,18.16,18.17,18.08,18.13,153654.0,15.1198,15.1282,15.0532,15.0949,153654.0
2016-07-06 15:30:00,18.12,18.16,18.07,18.09,656615.0,15.0865,15.1198,15.0449,15.0616,656615.0
2016-07-07 09:30:00,18.08,18.39,18.05,18.36,173109.0,15.0532,15.3113,15.0283,15.2864,173109.0
2016-07-07 10:00:00,18.36,18.36,18.25,18.32,87542.0,15.2864,15.2864,15.1948,15.253,87542.0
2016-07-07 10:30:00,18.33,18.36,18.24,18.25,151531.0,15.2614,15.2864,15.1864,15.1948,151531.0
2016-07-07 11:00:00,18.25,18.33,18.2,18.28,101541.0,15.1948,15.2614,15.1531,15.2197,101541.0
2016-07-07 11:30:00,18.28,18.36,18.23,18.34,186468.0,15.2197,15.2864,15.1781,15.2697,186468.0
2016-07-07 12:00:00,18.34,18.37,18.23,18.3,90568.0,15.2697,15.2947,15.1781,15.2364,90568.0
2016-07-07 12:30:00,18.29,18.32,18.21,18.22,85859.0,15.2281,15.253,15.1615,15.1698,85859.0
2016-07-07 13:00:00,18.22,18.31,18.18,18.29,128332.0,15.1698,15.2447,15.1365,15.2281,128332.0
2016-07-07 13:30:00,18.3,18.34,18.26,18.29,126446.0,15.2364,15.2697,15.2031,15.2281,126446.0
2016-07-07 14:00:00,18.28,18.31,18.15,18.2,81304.0,15.2197,15.2447,15.1115,15.1531,81304.0
2016-07-07 14:30:00,18.21,18.27,18.2,18.2,143876.0,15.1615,15.2114,15.1531,15.1531,143876.0
2016-07-07 15:00:00,18.2,18.29,18.19,18.22,89745.0,15.1531,15.2281,15.1448,15.1698,89745.0
2016-07-07 15:30:00,18.23,18.29,18.19,18.22,241026.0,15.1781,15.2281,15.1448,15.1698,241026.0
2016-07-08 09:30:00,18.45,18.93,18.45,18.91,250524.0,15.3613,15.7609,15.3613,15.7443,250524.0
2016-07-08 10:00:00,18.92,18.98,18.73,18.91,312063.0,15.7526,15.8026,15.5944,15.7443,312063.0
2016-07-08 10:30:00,18.92,19.06,18.85,19.06,434687.0,15.7526,15.8692,15.6943,15.8692,434687.0
2016-07-08 11:00:00,19.05,19.06,18.94,18.98,250792.0,15.8608,15.8692,15.7693,15.8026,250792.0
2016-07-08 11:30:00,18.98,19.0,18.96,18.96,116434.0,15.8026,15.8192,15.7859,15.7859,116434.0
2016-07-08 12:00:00,18.96,18.99,18.94,18.96,155145.0,15.7859,15.8109,15.7693,15.7859,155145.0
2016-07-08 12:30:00,18.96,19.06,18.94,19.05,136566.0,15.7859,15.8692,15.7693,15.8608,136566.0
2016-07-08 13:00:00,19.05,19.12,19.04,19.1,123112.0,15.8608,15.9191,15.8525,15.9025,123112.0
2016-07-08 13:30:00,19.1,19.15,19.09,19.1,162974.0,15.9025,15.9441,15.8941,15.9025,162974.0
2016-07-08 14:00:00,19.11,19.11,19.05,19.05,136315.0,15.9108,15.9108,15.8608,15.8608,136315.0
2016-07-08 14:30:00,19.05,19.1,19.01,19.04,166560.0,15.8608,15.9025,15.8275,15.8525,166560.0
2016-07-08 15:00:00,19.04,19.09,19.02,19.02,139697.0,15.8525,15.8941,15.8359,15.8359,139697.0
2016-07-08 15:30:00,19.02,19.11,19.01,19.09,521020.0,15.8359,15.9108,15.8275,15.8941,521020.0
2016-07-11 09:30:00,19.19,19.31,19.12,19.18,191817.0,15.9774,16.0773,15.9191,15.9691,191817.0
2016-07-11 10:00:00,19.18,19.21,18.93,18.99,106982.0,15.9691,15.9941,15.7609,15.8109,106982.0
2016-07-11 10:30:00,18.98,19.08,18.97,19.08,85574.0,15.8026,15.8858,15.7942,15.8858,85574.0
2016-07-11 11:00:00,19.09,19.11,19.01,19.02,90883.0,15.8941,15.9108,15.8275,15.8359,90883.0
2016-07-11 11:30:00,19.01,19.14,19.01,19.03,72289.0,15.8275,15.9358,15.8275,15.8442,72289.0
2016-07-11 12:00:00,19.04,19.09,19.01,19.08,99694.0,15.8525,15.8941,15.8275,15.8858,99694.0
2016-07-11 12:30:00,19.09,19.13,19.06,19.08,49892.0,15.8941,15.9274,15.8692,15.8858,49892.0
2016-07-11 13:00:00,19.09,19.12,19.08,19.09,55958.0,15.8941,15.9191,15.8858,15.8941,55958.0
2016-07-11 13:30:00,19.09,19.09,19.0,19.03,83128.0,15.8941,15.8941,15.8192,15.8442,83128.0
2016-07-11 14:00:00,19.04,19.06,19.01,19.05,84212.0,15.8525,15.8692,15.8275,15.8608,84212.0
2016-07-11 14:30:00,19.05,19.11,19.05,19.07,82242.0,15.8608,15.9108,15.8608,15.8775,82242.0
2016-07-11 15:00:00,19.07,19.13,19.05,19.09,87843.0,15.8775,15.9274,15.8608,15.8941,87843.0
2016-07-11 15:30:00,19.09,19.15,19.07,19.13,211560.0,15.8941,15.9441,15.8775,15.9274,211560.0
2016-07-12 09:30:00,19.23,19.49,19.2,19.47,114977.0,16.0107,16.2272,15.9857,16.2105,114977.0
2016-07-12 10:00:00,19.47,19.53,19.26,19.3,113956.0,16.2105,16.2605,16.0357,16.069,113956.0
2016-07-12 10:30:00,19.3,19.37,19.3,19.34,84601.0,16.069,16.1273,16.069,16.1023,84601.0
2016-07-12 11:00:00,19.34,19.41,19.33,19.36,86882.0,16.1023,16.1606,16.094,16.1189,86882.0
2016-07-12 11:30:00,19.36,19.46,19.36,19.43,127634.0,16.1189,16.2022,16.1189,16.1772,127634.0
2016-07-12 12:00:00,19.42,19.44,19.38,19.42,140358.0,16.1689,16.1856,16.1356,16.1689,140358.0
2016-07-12 12:30:00,19.43,19.45,19.36,19.43,223415.0,16.1772,16.1939,16.1189,16.1772,223415.0
2016-07-12 13:00:00,19.43,19.46,19.42,19.42,33198.0,16.1772,16.2022,16.1689,16.1689,33198.0
2016-07-12 13:30:00,19.43,19.46,19.38,19.38,53818.0,16.1772,16.2022,16.1356,16.1356,53818.0
2016-07-12 14:00:00,19.39,19.47,19.39,19.45,44934.0,16.1439,16.2105,16.1439,16.1939,44934.0
2016-07-12 14:30:00,19.46,19.49,19.43,19.44,43628.0,16.2022,16.2272,16.1772,16.1856,43628.0
2016-07-12 15:00:00,19.44,19.45,19.37,19.42,99282.0,16.1856,16.1939,16.1273,16.1689,99282.0
2016-07-12 15:30:00,19.42,19.46,19.4,19.46,291284.0,16.1689,16.2022,16.1522,16.2022,291284.0
2016-07-13 09:30:00,19.52,19.61,19.14,19.17,150278.0,16.2522,16.3271,15.9358,15.9608,150278.0
2016-07-13 10:00:00,19.2,19.36,19.2,19.23,60880.0,15.9857,16.1189,15.9857,16.0107,60880.0
2016-07-13 10:30:00,19.24,19.28,19.17,19.22,60394.0,16.019,16.0523,15.9608,16.0024,60394.0
2016-07-13 11:00:00,19.22,19.23,19.05,19.05,78765.0,16.0024,16.0107,15.8608,15.8608,78765.0
2016-07-13 11:30:00,19.04,19.15,19.01,19.15,61389.0,15.8525,15.9441,15.8275,15.9441,61389.0
2016-07-13 12:00:00,19.15,19.2,19.11,19.18,31362.0,15.9441,15.9857,15.9108,15.9691,31362.0
2016-07-13 12:30:00,19.17,19.22,19.14,19.2,89052.0,15.9608,16.0024,15.9358,15.9857,89052.0
2016-07-13 13:00:00,19.21,19.27,19.2,19.21,43228.0,15.9941,16.044,15.9857,15.9941,43228.0
2016-07-13 13:30:00,19.2,19.25,19.17,19.17,42225.0,15.9857,16.0274,15.9608,15.9608,42225.0
2016-07-13 14:00:00,19.17,19.22,19.16,19.18,36397.0,15.9608,16.0024,15.9524,15.9691,36397.0
2016-07-13 14:30:00,19.19,19.23,19.16,19.19,47748.0,15.9774,16.0107,15.9524,15.9774,47748.0
2016-07-13 15:00:00,19.18,19.22,19.14,19.15,57595.0,15.9691,16.0024,15.9358,15.9441,57595.0
2016-07-13 15:30:00,19.15,19.2,19.14,19.16,268188.0,15.9441,15.9857,15.9358,15.9524,268188.0
2016-07-14 09:30:00,19.3,19.45,19.21,19.34,53514.0,16.069,16.1939,15.9941,16.1023,53514.0
2016-07-14 10:00:00,19.35,19.39,19.23,19.27,63577.0,16.1106,16.1439,16.0107,16.044,63577.0
2016-07-14 10:30:00,19.29,19.42,19.29,19.35,65303.0,16.0607,16.1689,16.0607,16.1106,65303.0
2016-07-14 11:00:00,19.34,19.46,19.32,19.32,72233.0,16.1023,16.2022,16.0856,16.0856,72233.0
2016-07-14 11:30:00,19.32,19.32,19.23,19.24,37293.0,16.0856,16.0856,16.0107,16.019,37293.0
2016-07-14 12:00:00,19.24,19.35,19.23,19.28,76159.0,16.019,16.1106,16.0107,16.0523,76159.0
2016-07-14 12:30:00,19.29,19.32,19.27,19.28,28605.0,16.0607,16.0856,16.044,16.0523,28605.0
2016-07-14 13:00:00,19.28,19.3,19.25,19.27,27302.0,16.0523,16.069,16.0274,16.044,27302.0
2016-07-14 13:30:00,19.28,19.31,19.25,19.27,63090.0,16.0523,16.0773,16.0274,16.044,63090.0
2016-07-14 14:00:00,19.28,19.3,19.25,19.29,36084.0,16.0523,16.069,16.0274,16.0607,36084.0
2016-07-14 14:30:00,19.29,19.3,19.24,19.24,51594.0,16.0607,16.069,16.019,16.019,51594.0
2016-07-14 15:00:00,19.24,19.27,19.21,19.21,58021.0,16.019,16.044,15.9941,15.9941,58021.0
2016-07-14 15:30:00,19.21,19.26,19.2,19.21,202721.0,15.9941,16.0357,15.9857,15.9941,202721.0
2016-07-15 09:30:00,19.29,19.48,19.24,19.43,112647.0,16.0607,16.2189,16.019,16.1772,112647.0
2016-07-15 10:00:00,19.44,19.51,19.36,19.42,45776.0,16.1856,16.2438,16.1189,16.1689,45776.0
2016-07-15 10:30:00,19.42,19.48,19.41,19.46,57479.0,16.1689,16.2189,16.1606,16.2022,57479.0
2016-07-15 11:00:00,19.46,19.46,19.28,19.28,36942.0,16.2022,16.2022,16.0523,16.0523,36942.0
2016-07-15 11:30:00,19.29,19.32,19.25,19.27,28515.0,16.0607,16.0856,16.0274,16.044,28515.0
2016-07-15 12:00:00,19.28,19.28,19.14,19.16,66600.0,16.0523,16.0523,15.9358,15.9524,66600.0
2016-07-15 12:30:00,19.16,19.2,19.15,19.17,37223.0,15.9524,15.9857,15.9441,15.9608,37223.0
2016-07-15 13:00:00,19.18,19.22,19.17,19.19,35597.0,15.9691,16.0024,15.9608,15.9774,35597.0
2016-07-15 13:30:00,19.19,19.21,19.16,19.18,58961.0,15.9774,15.9941,15.9524,15.9691,58961.0
2016-07-15 14:00:00,19.18,19.23,19.17,19.21,26578.0,15.9691,16.0107,15.9608,15.9941,26578.0
2016-07-15 14:30:00,19.21,19.25,19.2,19.23,56454.0,15.9941,16.0274,15.9857,16.0107,56454.0
2016-07-15 15:00:00,19.24,19.24,19.19,19.23,37655.0,16.019,16.019,15.9774,16.0107,37655.0
2016-07-15 15:30:00,19.23,19.23,19.17,19.2,258729.0,16.0107,16.0107,15.9608,15.9857,258729.0
2016-07-18 09:30:00,19.27,19.32,19.06,19.31,93029.0,16.044,16.0856,15.8692,16.0773,93029.0
2016-07-18 10:00:00,19.32,19.85,19.31,19.8,418273.0,16.0856,16.5269,16.0773,16.4853,418273.0
2016-07-18 10:30:00,19.8,19.96,19.72,19.91,216418.0,16.4853,16.6185,16.4187,16.5769,216418.0
2016-07-18 11:00:00,19.91,20.01,19.85,19.99,240932.0,16.5769,16.6601,16.5269,16.6435,240932.0
2016-07-18 11:30:00,19.99,20.0,19.81,19.88,244185.0,16.6435,16.6518,16.4936,16.5519,244185.0
2016-07-18 12:00:00,19.89,20.17,19.87,20.15,257352.0,16.5602,16.7933,16.5436,16.7767,257352.0
2016-07-18 12:30:00,20.15,20.15,19.95,20.03,127815.0,16.7767,16.7767,16.6102,16.6768,127815.0
2016-07-18 13:00:00,20.02,20.03,19.93,19.96,201993.0,16.6685,16.6768,16.5935,16.6185,201993.0
2016-07-18 13:30:00,19.96,19.99,19.93,19.95,116496.0,16.6185,16.6435,16.5935,16.6102,116496.0
2016-07-18 14:00:00,19.95,19.98,19.9,19.9,81756.0,16.6102,16.6351,16.5685,16.5685,81756.0
2016-07-18 14:30:00,19.9,19.92,19.78,19.78,146589.0,16.5685,16.5852,16.4686,16.4686,146589.0
2016-07-18 15:00:00,19.79,19.83,19.73,19.82,147774.0,16.477,16.5103,16.427,16.5019,147774.0
2016-07-18 15:30:00,19.83,19.88,19.8,19.8,514457.0,16.5103,16.5519,16.4853,16.4853,514457.0
2016-07-19 09:30:00,19.87,19.89,19.66,19.75,127470.0,16.5436,16.5602,16.3687,16.4437,127470.0
2016-07-19 10:00:00,19.78,19.83,19.68,19.82,118024.0,16.4686,16.5103,16.3854,16.5019,118024.0
2016-07-19 10:30:00,19.81,19.82,19.66,19.67,109950.0,16.4936,16.5019,16.3687,16.377,109950.0
2016-07-19 11:00:00,19.67,19.79,19.66,19.78,88357.0,16.377,16.477,16.3687,16.4686,88357.0
2016-07-19 11:30:00,19.78,19.8,19.73,19.75,57520.0,16.4686,16.4853,16.427,16.4437,57520.0
2016-07-19 12:00:00,19.75,19.77,19.69,19.7,47974.0,16.4437,16.4603,16.3937,16.402,47974.0
2016-07-19 12:30:00,19.71,19.74,19.69,19.71,48930.0,16.4104,16.4353,16.3937,16.4104,48930.0
2016-07-19 13:00:00,19.7,19.7,19.61,19.66,39889.0,16.402,16.402,16.3271,16.3687,39889.0
2016-07-19 13:30:00,19.66,19.69,19.62,19.68,77292.0,16.3687,16.3937,16.3354,16.3854,77292.0
2016-07-19 14:00:00,19.67,19.71,19.67,19.7,35315.0,16.377,16.4104,16.377,16.402,35315.0
2016-07-19 14:30:00,19.7,19.75,19.64,19.66,66777.0,16.402,16.4437,16.3521,16.3687,66777.0
2016-07-19 15:00:00,19.66,19.69,19.64,19.69,67877.0,16.3687,16.3937,16.3521,16.3937,67877.0
2016-07-19 15:30:00,19.68,19.77,19.67,19.75,334954.0,16.3854,16.4603,16.377,16.4437,334954.0
2016-07-20 09:30:00,19.8,19.94,19.72,19.83,103341.0,16.4853,16.6018,16.4187,16.5103,103341.0
2016-07-20 10:00:00,19.82,19.89,19.7,19.77,175669.0,16.5019,16.5602,16.402,16.4603,175669.0
2016-07-20 10:30:00,19.77,19.88,19.77,19.86,70630.0,16.4603,16.5519,16.4603,16.5352,70630.0
2016-07-20 11:00:00,19.87,19.92,19.86,19.9,56306.0,16.5436,16.5852,16.5352,16.5685,56306.0
2016-07-20 11:30:00,19.91,19.94,19.86,19.89,52434.0,16.5769,16.6018,16.5352,16.5602,52434.0
2016-07-20 12:00:00,19.9,19.92,19.86,19.9,62213.0,16.5685,16.5852,16.5352,16.5685,62213.0
2016-07-20 12:30:00,19.89,19.95,19.87,19.94,46266.0,16.5602,16.6102,16.5436,16.6018,46266.0
2016-07-20 13:00:00,19.94,19.95,19.91,19.92,28535.0,16.6018,16.6102,16.5769,16.5852,28535.0
2016-07-20 13:30:00,19.92,19.93,19.87,19.88,29947.0,16.5852,16.5935,16.5436,16.5519,29947.0
2016-07-20 14:00:00,19.88,19.96,19.87,19.94,50015.0,16.5519,16.6185,16.5436,16.6018,50015.0
2016-07-20 14:30:00,19.93,19.98,19.88,19.97,140740.0,16.5935,16.6351,16.5519,16.6268,140740.0
2016-07-20 15:00:00,19.96,19.98,19.94,19.95,63177.0,16.6185,16.6351,16.6018,16.6102,63177.0
2016-07-20 15:30:00,19.95,19.97,19.93,19.96,274954.0,16.6102,16.6268,16.5935,16.6185,274954.0
2016-07-21 09:30:00,19.91,20.25,19.91,20.11,108907.0,16.5769,16.8599,16.5769,16.7434,108907.0
2016-07-21 10:00:00,20.09,20.24,20.06,20.24,151000.0,16.7267,16.8516,16.7018,16.8516,151000.0
2016-07-21 10:30:00,20.23,20.4,20.22,20.36,198501.0,16.8433,16.9848,16.835,16.9515,198501.0
2016-07-21 11:00:00,20.36,20.36,20.15,20.17,81811.0,16.9515,16.9515,16.7767,16.7933,81811.0
2016-07-21 11:30:00,20.16,20.16,19.98,20.03,91114.0,16.785,16.785,16.6351,16.6768,91114.0
2016-07-21 12:00:00,20.02,20.1,20.0,20.04,80664.0,16.6685,16.7351,16.6518,16.6851,80664.0
2016-07-21 12:30:00,20.04,20.07,20.02,20.06,50161.0,16.6851,16.7101,16.6685,16.7018,50161.0
2016-07-21 13:00:00,20.06,20.13,20.03,20.13,44222.0,16.7018,16.76,16.6768,16.76,44222.0
2016-07-21 13:30:00,20.12,20.16,20.08,20.08,61653.0,16.7517,16.785,16.7184,16.7184,61653.0
2016-07-21 14:00:00,20.08,20.17,20.07,20.14,63671.0,16.7184,16.7933,16.7101,16.7684,63671.0
2016-07-21 14:30:00,20.14,20.17,20.13,20.16,61252.0,16.7684,16.7933,16.76,16.785,61252.0
2016-07-21 15:00:00,20.16,20.24,20.1,20.22,202385.0,16.785,16.8516,16.7351,16.835,202385.0
2016-07-21 15:30:00,20.22,20.32,20.19,20.27,461362.0,16.835,16.9182,16.81,16.8766,461362.0
2016-07-22 09:30:00,20.09,20.18,19.82,19.91,157864.0,16.7267,16.8017,16.5019,16.5769,157864.0
2016-07-22 10:00:00,19.91,19.94,19.75,19.77,113797.0,16.5769,16.6018,16.4437,16.4603,113797.0
2016-07-22 10:30:00,19.77,19.98,19.77,19.97,111054.0,16.4603,16.6351,16.4603,16.6268,111054.0
2016-07-22 11:00:00,19.97,19.98,19.91,19.95,51747.0,16.6268,16.6351,16.5769,16.6102,51747.0
2016-07-22 11:30:00,19.96,20.01,19.93,20.01,60257.0,16.6185,16.6601,16.5935,16.6601,60257.0
2016-07-22 12:00:00,20.01,20.09,20.01,20.09,47232.0,16.6601,16.7267,16.6601,16.7267,47232.0
2016-07-22 12:30:00,20.09,20.2,20.08,20.14,130475.0,16.7267,16.8183,16.7184,16.7684,130475.0
2016-07-22 13:00:00,20.14,20.15,20.07,20.08,46990.0,16.7684,16.7767,16.7101,16.7184,46990.0
2016-07-22 13:30:00,20.08,20.12,20.06,20.1,34923.0,16.7184,16.7517,16.7018,16.7351,34923.0
2016-07-22 14:00:00,20.1,20.1,20.05,20.06,51292.0,16.7351,16.7351,16.6934,16.7018,51292.0
2016-07-22 14:30:00,20.06,20.07,20.02,20.05,70024.0,16.7018,16.7101,16.6685,16.6934,70024.0
2016-07-22 15:00:00,20.06,20.07,20.01,20.01,62185.0,16.7018,16.7101,16.6601,16.6601,62185.0
2016-07-22 15:30:00,20.02,20.12,20.01,20.11,283169.0,16.6685,16.7517,16.6601,16.7434,283169.0
2016-07-25 09:30:00,20.17,20.34,20.13,20.29,118247.0,16.7933,16.9349,16.76,16.8933,118247.0
2016-07-25 10:00:00,20.28,20.34,20.2,20.28,146855.0,16.8849,16.9349,16.8183,16.8849,146855.0
2016-07-25 10:30:00,20.27,20.34,20.19,20.29,166140.0,16.8766,16.9349,16.81,16.8933,166140.0
2016-07-25 11:00:00,20.3,20.37,20.21,20.34,119131.0,16.9016,16.9599,16.8266,16.9349,119131.0
2016-07-25 11:30:00,20.34,20.35,20.25,20.27,96881.0,16.9349,16.9432,16.8599,16.8766,96881.0
2016-07-25 12:00:00,20.27,20.3,20.24,20.25,67200.0,16.8766,16.9016,16.8516,16.8599,67200.0
2016-07-25 12:30:00,20.25,20.32,20.23,20.3,77083.0,16.8599,16.9182,16.8433,16.9016,77083.0
2016-07-25 13:00:00,20.3,20.31,20.27,20.3,57053.0,16.9016,16.9099,16.8766,16.9016,57053.0
2016-07-25 13:30:00,20.3,20.31,20.29,20.29,48203.0,16.9016,16.9099,16.8933,16.8933,48203.0
2016-07-25 14:00:00,20.29,20.31,20.27,20.29,53827.0,16.8933,16.9099,16.8766,16.8933,53827.0
2016-07-25 14:30:00,20.3,20.31,20.25,20.26,106076.0,16.9016,16.9099,16.8599,16.8683,106076.0
2016-07-25 15:00:00,20.26,20.27,20.21,20.23,65493.0,16.8683,16.8766,16.8266,16.8433,65493.0
2016-07-25 15:30:00,20.23,20.27,20.21,20.24,385371.0,16.8433,16.8766,16.8266,16.8516,385371.0
2016-07-26 09:30:00,20.33,20.87,20.26,20.82,279692.0,16.9266,17.3762,16.8683,17.3345,279692.0
2016-07-26 10:00:00,20.82,20.86,20.66,20.8,137390.0,17.3345,17.3678,17.2013,17.3179,137390.0
2016-07-26 10:30:00,20.79,20.8,20.53,20.54,143635.0,17.3095,17.3179,17.0931,17.1014,143635.0
2016-07-26 11:00:00,20.54,20.62,20.5,20.61,77730.0,17.1014,17.168,17.0681,17.1597,77730.0
2016-07-26 11:30:00,20.61,20.72,20.58,20.67,87436.0,17.1597,17.2513,17.1347,17.2096,87436.0
2016-07-26 12:00:00,20.67,20.69,20.58,20.58,56412.0,17.2096,17.2263,17.1347,17.1347,56412.0
2016-07-26 12:30:00,20.59,20.64,20.57,20.62,44594.0,17.143,17.1847,17.1264,17.168,44594.0
2016-07-26 13:00:00,20.62,20.7,20.6,20.64,64738.0,17.168,17.2346,17.1514,17.1847,64738.0
2016-07-26 13:30:00,20.65,20.71,20.64,20.71,58852.0,17.193,17.2429,17.1847,17.2429,58852.0
2016-07-26 14:00:00,20.71,20.79,20.64,20.76,103248.0,17.2429,17.3095,17.1847,17.2846,103248.0
2016-07-26 14:30:00,20.77,20.86,20.75,20.84,82930.0,17.2929,17.3678,17.2762,17.3512,82930.0
2016-07-26 15:00:00,20.83,20.84,20.74,20.78,145488.0,17.3429,17.3512,17.2679,17.3012,145488.0
2016-07-26 15:30:00,20.79,20.88,20.77,20.82,466626.0,17.3095,17.3845,17.2929,17.3345,466626.0
2016-07-27 09:30:00,20.87,21.12,20.72,20.82,267734.0,17.3762,17.5843,17.2513,17.3345,267734.0
2016-07-27 10:00:00,20.82,20.84,20.51,20.65,456082.0,17.3345,17.3512,17.0764,17.193,456082.0
2016-07-27 10:30:00,20.64,20.7,20.39,20.5,151139.0,17.1847,17.2346,16.9765,17.0681,151139.0
2016-07-27 11:00:00,20.51,20.57,20.44,20.57,150039.0,17.0764,17.1264,17.0181,17.1264,150039.0
2016-07-27 11:30:00,20.58,20.65,20.53,20.56,159447.0,17.1347,17.193,17.0931,17.1181,159447.0
2016-07-27 12:00:00,20.56,20.68,20.52,20.57,97647.0,17.1181,17.218,17.0847,17.1264,97647.0
2016-07-27 12:30:00,20.56,20.59,20.51,20.53,50297.0,17.1181,17.143,17.0764,17.0931,50297.0
2016-07-27 13:00:00,20.54,20.65,20.52,20.61,88047.0,17.1014,17.193,17.0847,17.1597,88047.0
2016-07-27 13:30:00,20.61,20.73,20.59,20.66,124680.0,17.1597,17.2596,17.143,17.2013,124680.0
2016-07-27 14:00:00,20.65,20.74,20.54,20.62,76812.0,17.193,17.2679,17.1014,17.168,76812.0
2016-07-27 14:30:00,20.62,20.77,20.61,20.72,105891.0,17.168,17.2929,17.1597,17.2513,105891.0
2016-07-27 15:00:00,20.72,20.77,20.7,20.73,67587.0,17.2513,17.2929,17.2346,17.2596,67587.0
2016-07-27 15:30:00,20.73,20.75,20.67,20.69,172806.0,17.2596,17.2762,17.2096,17.2263,172806.0
2016-07-28 09:30:00,20.68,20.68,20.35,20.36,54550.0,17.218,17.218,16.9432,16.9515,54550.0
2016-07-28 10:00:00,20.37,20.4,20.16,20.25,61416.0,16.9599,16.9848,16.785,16.8599,61416.0
2016-07-28 10:30:00,20.26,20.29,20.07,20.08,60652.0,16.8683,16.8933,16.7101,16.7184,60652.0
2016-07-28 11:00:00,20.09,20.33,20.09,20.32,61623.0,16.7267,16.9266,16.7267,16.9182,61623.0
2016-07-28 11:30:00,20.32,20.35,20.26,20.3,43371.0,16.9182,16.9432,16.8683,16.9016,43371.0
2016-07-28 12:00:00,20.3,20.32,20.25,20.29,62872.0,16.9016,16.9182,16.8599,16.8933,62872.0
2016-07-28 12:30:00,20.3,20.37,20.29,20.33,28239.0,16.9016,16.9599,16.8933,16.9266,28239.0
2016-07-28 13:00:00,20.33,20.4,20.33,20.4,33043.0,16.9266,16.9848,16.9266,16.9848,33043.0
2016-07-28 13:30:00,20.39,20.45,20.39,20.45,37785.0,16.9765,17.0265,16.9765,17.0265,37785.0
2016-07-28 14:00:00,20.45,20.51,20.45,20.5,41490.0,17.0265,17.0764,17.0265,17.0681,41490.0
2016-07-28 14:30:00,20.5,20.51,20.45,20.48,41456.0,17.0681,17.0764,17.0265,17.0514,41456.0
2016-07-28 15:00:00,20.48,20.49,20.42,20.44,53469.0,17.0514,17.0598,17.0015,17.0181,53469.0
2016-07-28 15:30:00,20.44,20.49,20.41,20.46,211012.0,17.0181,17.0598,16.9932,17.0348,211012.0
2016-07-29 09:30:00,20.45,20.51,20.27,20.39,42208.0,17.0265,17.0764,16.8766,16.9765,42208.0
2016-07-29 10:00:00,20.38,20.42,20.26,20.26,61106.0,16.9682,17.0015,16.8683,16.8683,61106.0
2016-07-29 10:30:00,20.27,20.36,20.25,20.35,77603.0,16.8766,16.9515,16.8599,16.9432,77603.0
2016-07-29 11:00:00,20.35,20.42,20.3,20.38,44002.0,16.9432,17.0015,16.9016,16.9682,44002.0
2016-07-29 11:30:00,20.39,20.53,20.39,20.51,70418.0,16.9765,17.0931,16.9765,17.0764,70418.0
2016-07-29 12:00:00,20.5,20.59,20.49,20.57,83298.0,17.0681,17.143,17.0598,17.1264,83298.0
2016-07-29 12:30:00,20.56,20.61,20.48,20.48,57850.0,17.1181,17.1597,17.0514,17.0514,57850.0
2016-07-29 13:00:00,20.48,20.58,20.46,20.55,31513.0,17.0514,17.1347,17.0348,17.1097,31513.0
2016-07-29 13:30:00,20.54,20.59,20.5,20.58,48491.0,17.1014,17.143,17.0681,17.1347,48491.0
2016-07-29 14:00:00,20.58,20.63,20.55,20.61,23957.0,17.1347,17.1763,17.1097,17.1597,23957.0
2016-07-29 14:30:00,20.6,20.69,20.57,20.69,41038.0,17.1514,17.2263,17.1264,17.2263,41038.0
2016-07-29 15:00:00,20.68,20.73,20.64,20.7,85323.0,17.218,17.2596,17.1847,17.2346,85323.0
2016-07-29 15:30:00,20.69,20.8,20.69,20.72,387653.0,17.2263,17.3179,17.2263,17.2513,387653.0
2016-08-01 09:30:00,20.76,20.76,20.29,20.52,161399.0,17.2846,17.2846,16.8933,17.0847,161399.0
2016-08-01 10:00:00,20.51,20.66,20.45,20.62,165827.0,17.0764,17.2013,17.0265,17.168,165827.0
2016-08-01 10:30:00,20.63,20.68,20.56,20.67,101737.0,17.1763,17.218,17.1181,17.2096,101737.0
2016-08-01 11:00:00,20.66,20.78,20.58,20.59,94843.0,17.2013,17.3012,17.1347,17.143,94843.0
2016-08-01 11:30:00,20.61,20.7,20.54,20.59,82311.0,17.1597,17.2346,17.1014,17.143,82311.0
2016-08-01 12:00:00,20.59,20.63,20.44,20.49,65012.0,17.143,17.1763,17.0181,17.0598,65012.0
2016-08-01 12:30:00,20.5,20.57,20.44,20.57,139722.0,17.0681,17.1264,17.0181,17.1264,139722.0
2016-08-01 13:00:00,20.56,20.67,20.56,20.66,78339.0,17.1181,17.2096,17.1181,17.2013,78339.0
2016-08-01 13:30:00,20.66,20.68,20.62,20.68,47592.0,17.2013,17.218,17.168,17.218,47592.0
2016-08-01 14:00:00,20.68,20.73,20.65,20.68,52447.0,17.218,17.2596,17.193,17.218,52447.0
2016-08-01 14:30:00,20.68,20.73,20.67,20.71,34047.0,17.218,17.2596,17.2096,17.2429,34047.0
2016-08-01 15:00:00,20.71,20.73,20.65,20.67,76148.0,17.2429,17.2596,17.193,17.2096,76148.0
2016-08-01 15:30:00,20.67,20.74,20.66,20.71,157846.0,17.2096,17.2679,17.2013,17.2429,157846.0
2016-08-02 09:30:00,20.65,20.8,20.42,20.43,111092.0,17.193,17.3179,17.0015,17.0098,111092.0
2016-08-02 10:00:00,20.44,20.44,20.05,20.06,96213.0,17.0181,17.0181,16.6934,16.7018,96213.0
2016-08-02 10:30:00,20.06,20.09,19.86,19.9,107771.0,16.7018,16.7267,16.5352,16.5685,107771.0
2016-08-02 11:00:00,19.9,19.97,19.86,19.95,137848.0,16.5685,16.6268,16.5352,16.6102,137848.0
2016-08-02 11:30:00,19.96,20.09,19.94,20.01,78289.0,16.6185,16.7267,16.6018,16.6601,78289.0
2016-08-02 12:00:00,20.0,20.03,19.93,19.95,41588.0,16.6518,16.6768,16.5935,16.6102,41588.0
2016-08-02 12:30:00,19.96,19.99,19.89,19.9,43681.0,16.6185,16.6435,16.5602,16.5685,43681.0
2016-08-02 13:00:00,19.89,19.9,19.82,19.87,47034.0,16.5602,16.5685,16.5019,16.5436,47034.0
2016-08-02 13:30:00,19.88,19.92,19.84,19.86,50378.0,16.5519,16.5852,16.5186,16.5352,50378.0
2016-08-02 14:00:00,19.86,19.92,19.82,19.88,101551.0,16.5352,16.5852,16.5019,16.5519,101551.0
2016-08-02 14:30:00,19.89,19.97,19.86,19.89,141947.0,16.5602,16.6268,16.5352,16.5602,141947.0
2016-08-02 15:00:00,19.89,19.9,19.83,19.85,64893.0,16.5602,16.5685,16.5103,16.5269,64893.0
2016-08-02 15:30:00,19.85,19.87,19.79,19.82,265513.0,16.5269,16.5436,16.477,16.5019,265513.0
2016-08-03 09:30:00,19.52,19.78,19.14,19.78,123584.0,16.2522,16.4686,15.9358,16.4686,123584.0
2016-08-03 10:00:00,19.76,19.88,19.67,19.78,139350.0,16.452,16.5519,16.377,16.4686,139350.0
2016-08-03 10:30:00,19.78,19.82,19.59,19.62,118051.0,16.4686,16.5019,16.3104,16.3354,118051.0
2016-08-03 11:00:00,19.63,19.76,19.6,19.73,79332.0,16.3437,16.452,16.3188,16.427,79332.0
2016-08-03 11:30:00,19.73,19.81,19.69,19.76,89225.0,16.427,16.4936,16.3937,16.452,89225.0
2016-08-03 12:00:00,19.75,19.81,19.75,19.78,59159.0,16.4437,16.4936,16.4437,16.4686,59159.0
2016-08-03 12:30:00,19.78,19.91,19.78,19.91,111480.0,16.4686,16.5769,16.4686,16.5769,111480.0
2016-08-03 13:00:00,19.91,20.01,19.89,19.99,128421.0,16.5769,16.6601,16.5602,16.6435,128421.0
2016-08-03 13:30:00,19.99,20.1,19.99,20.03,47506.0,16.6435,16.7351,16.6435,16.6768,47506.0
2016-08-03 14:00:00,20.03,20.09,19.97,20.02,90099.0,16.6768,16.7267,16.6268,16.6685,90099.0
2016-08-03 14:30:00,20.0,20.08,19.99,20.05,89967.0,16.6518,16.7184,16.6435,16.6934,89967.0
2016-08-03 15:00:00,20.05,20.17,20.05,20.17,69245.0,16.6934,16.7933,16.6934,16.7933,69245.0
2016-08-03 15:30:00,20.17,20.17,20.07,20.11,182705.0,16.7933,16.7933,16.7101,16.7434,182705.0
2016-08-04 09:30:00,20.15,20.42,20.15,20.26,81063.0,16.7767,17.0015,16.7767,16.8683,81063.0
2016-08-04 10:00:00,20.27,20.43,20.19,20.36,87969.0,16.8766,17.0098,16.81,16.9515,87969.0
2016-08-04 10:30:00,20.36,20.44,20.32,20.38,75279.0,16.9515,17.0181,16.9182,16.9682,75279.0
2016-08-04 11:00:00,20.37,20.38,20.25,20.32,41513.0,16.9599,16.9682,16.8599,16.9182,41513.0
2016-08-04 11:30:00,20.32,20.33,20.26,20.31,44766.0,16.9182,16.9266,16.8683,16.9099,44766.0
2016-08-04 12:00:00,20.3,20.35,20.28,20.33,61112.0,16.9016,16.9432,16.8849,16.9266,61112.0
2016-08-04 12:30:00,20.33,20.34,20.24,20.24,71288.0,16.9266,16.9349,16.8516,16.8516,71288.0
2016-08-04 13:00:00,20.25,20.27,20.23,20.27,52485.0,16.8599,16.8766,16.8433,16.8766,52485.0
2016-08-04 13:30:00,20.27,20.34,20.25,20.34,59433.0,16.8766,16.9349,16.8599,16.9349,59433.0
2016-08-04 14:00:00,20.33,20.36,20.26,20.28,27123.0,16.9266,16.9515,16.8683,16.8849,27123.0
2016-08-04 14:30:00,20.27,20.27,20.24,20.25,38882.0,16.8766,16.8766,16.8516,16.8599,38882.0
2016-08-04 15:00:00,20.24,20.27,20.21,20.23,64633.0,16.8516,16.8766,16.8266,16.8433,64633.0
2016-08-04 15:30:00,20.23,20.25,20.21,20.25,125056.0,16.8433,16.8599,16.8266,16.8599,125056.0
2016-08-05 09:30:00,20.46,20.96,20.44,20.94,102962.0,17.0348,17.4511,17.0181,17.4344,102962.0
2016-08-05 10:00:00,20.94,21.0,20.79,20.8,183864.0,17.4344,17.4844,17.3095,17.3179,183864.0
2016-08-05 10:30:00,20.8,20.84,20.67,20.69,37336.0,17.3179,17.3512,17.2096,17.2263,37336.0
2016-08-05 11:00:00,20.69,20.79,20.69,20.78,36384.0,17.2263,17.3095,17.2263,17.3012,36384.0
2016-08-05 11:30:00,20.78,20.88,20.74,20.78,59531.0,17.3012,17.3845,17.2679,17.3012,59531.0
2016-08-05 12:00:00,20.79,21.15,20.77,21.14,219199.0,17.3095,17.6093,17.2929,17.601,219199.0
2016-08-05 12:30:00,21.14,21.19,21.12,21.16,94797.0,17.601,17.6426,17.5843,17.6176,94797.0
2016-08-05 13:00:00,21.17,21.27,21.16,21.22,102333.0,17.6259,17.7092,17.6176,17.6676,102333.0
2016-08-05 13:30:00,21.22,21.29,21.21,21.28,73343.0,17.6676,17.7258,17.6592,17.7175,73343.0
2016-08-05 14:00:00,21.28,21.29,21.21,21.23,79371.0,17.7175,17.7258,17.6592,17.6759,79371.0
2016-08-05 14:30:00,21.23,21.35,21.22,21.33,93829.0,17.6759,17.7758,17.6676,17.7591,93829.0
2016-08-05 15:00:00,21.33,21.4,21.31,21.33,81651.0,17.7591,17.8174,17.7425,17.7591,81651.0
2016-08-05 15:30:00,21.32,21.33,21.19,21.22,293328.0,17.7508,17.7591,17.6426,17.6676,293328.0
2016-08-08 09:30:00,21.03,21.3,20.89,21.24,170359.0,17.5094,17.7342,17.3928,17.6842,170359.0
2016-08-08 10:00:00,21.26,21.29,21.09,21.09,109517.0,17.7009,17.7258,17.5593,17.5593,109517.0
2016-08-08 10:30:00,21.08,21.2,21.06,21.1,97073.0,17.551,17.6509,17.5343,17.5677,97073.0
2016-08-08 11:00:00,21.1,21.2,21.04,21.18,98351.0,17.5677,17.6509,17.5177,17.6343,98351.0
2016-08-08 11:30:00,21.18,21.28,21.17,21.2,70408.0,17.6343,17.7175,17.6259,17.6509,70408.0
2016-08-08 12:00:00,21.21,21.25,21.16,21.16,54957.0,17.6592,17.6925,17.6176,17.6176,54957.0
2016-08-08 12:30:00,21.17,21.25,21.15,21.23,46806.0,17.6259,17.6925,17.6093,17.6759,46806.0
2016-08-08 13:00:00,21.23,21.32,21.23,21.3,53134.0,17.6759,17.7508,17.6759,17.7342,53134.0
2016-08-08 13:30:00,21.29,21.29,21.22,21.23,61445.0,17.7258,17.7258,17.6676,17.6759,61445.0
2016-08-08 14:00:00,21.23,21.38,21.22,21.28,188668.0,17.6759,17.8008,17.6676,17.7175,188668.0
2016-08-08 14:30:00,21.28,21.36,21.27,21.33,63040.0,17.7175,17.7841,17.7092,17.7591,63040.0
2016-08-08 15:00:00,21.32,21.35,21.28,21.3,63730.0,17.7508,17.7758,17.7175,17.7342,63730.0
2016-08-08 15:30:00,21.3,21.35,21.24,21.35,274464.0,17.7342,17.7758,17.6842,17.7758,274464.0
2016-08-09 09:30:00,21.07,21.12,20.65,20.77,201903.0,17.5427,17.5843,17.193,17.2929,201903.0
2016-08-09 10:00:00,20.78,20.82,20.66,20.8,165848.0,17.3012,17.3345,17.2013,17.3179,165848.0
2016-08-09 10:30:00,20.79,20.81,20.68,20.75,195312.0,17.3095,17.3262,17.218,17.2762,195312.0
2016-08-09 11:00:00,20.75,20.93,20.74,20.91,179957.0,17.2762,17.4261,17.2679,17.4095,179957.0
2016-08-09 11:30:00,20.9,21.01,20.88,20.97,143328.0,17.4011,17.4927,17.3845,17.4594,143328.0
2016-08-09 12:00:00,20.96,20.97,20.83,20.85,50876.0,17.4511,17.4594,17.3429,17.3595,50876.0
2016-08-09 12:30:00,20.85,20.85,20.78,20.8,38673.0,17.3595,17.3595,17.3012,17.3179,38673.0
2016-08-09 13:00:00,20.8,20.85,20.77,20.79,44015.0,17.3179,17.3595,17.2929,17.3095,44015.0
2016-08-09 13:30:00,20.79,20.8,20.7,20.7,42494.0,17.3095,17.3179,17.2346,17.2346,42494.0
2016-08-09 14:00:00,20.7,20.73,20.69,20.71,72405.0,17.2346,17.2596,17.2263,17.2429,72405.0
2016-08-09 14:30:00,20.71,20.71,20.64,20.68,82503.0,17.2429,17.2429,17.1847,17.218,82503.0
2016-08-09 15:00:00,20.69,20.7,20.59,20.65,105698.0,17.2263,17.2346,17.143,17.193,105698.0
2016-08-09 15:30:00,20.64,20.7,20.62,20.7,257794.0,17.1847,17.2346,17.168,17.2346,257794.0
2016-08-10 09:30:00,20.66,21.03,20.63,20.85,85640.0,17.2013,17.5094,17.1763,17.3595,85640.0
2016-08-10 10:00:00,20.84,20.92,20.84,20.91,63097.0,17.3512,17.4178,17.3512,17.4095,63097.0
2016-08-10 10:30:00,20.9,21.02,20.88,21.01,74484.0,17.4011,17.501,17.3845,17.4927,74484.0
2016-08-10 11:00:00,21.01,21.02,20.85,20.89,84650.0,17.4927,17.501,17.3595,17.3928,84650.0
2016-08-10 11:30:00,20.88,20.88,20.7,20.75,104786.0,17.3845,17.3845,17.2346,17.2762,104786.0
2016-08-10 12:00:00,20.74,20.93,20.69,20.85,69192.0,17.2679,17.4261,17.2263,17.3595,69192.0
2016-08-10 12:30:00,20.84,20.86,20.72,20.75,47997.0,17.3512,17.3678,17.2513,17.2762,47997.0
2016-08-10 13:00:00,20.74,20.78,20.7,20.77,44117.0,17.2679,17.3012,17.2346,17.2929,44117.0
2016-08-10 13:30:00,20.76,20.8,20.71,20.71,44803.0,17.2846,17.3179,17.2429,17.2429,44803.0
2016-08-10 14:00:00,20.72,20.8,20.71,20.77,81564.0,17.2513,17.3179,17.2429,17.2929,81564.0
2016-08-10 14:30:00,20.77,20.77,20.68,20.71,56105.0,17.2929,17.2929,17.218,17.2429,56105.0
2016-08-10 15:00:00,20.7,20.75,20.68,20.75,59695.0,17.2346,17.2762,17.218,17.2762,59695.0
2016-08-10 15:30:00,20.75,20.76,20.69,20.7,193352.0,17.2762,17.2846,17.2263,17.2346,193352.0
2016-08-11 09:30:00,21.4,21.81,21.2,21.3,233698.0,17.8174,18.1588,17.6509,17.7342,233698.0
2016-08-11 10:00:00,21.28,21.31,21.0,21.06,110657.0,17.7175,17.7425,17.4844,17.5343,110657.0
2016-08-11 10:30:00,21.06,21.36,20.99,21.34,121091.0,17.5343,17.7841,17.4761,17.7675,121091.0
2016-08-11 11:00:00,21.34,21.41,21.27,21.37,108057.0,17.7675,17.8258,17.7092,17.7924,108057.0
2016-08-11 11:30:00,21.37,21.49,21.3,21.47,109694.0,17.7924,17.8924,17.7342,17.8757,109694.0
2016-08-11 12:00:00,21.46,21.48,21.28,21.34,158504.0,17.8674,17.884,17.7175,17.7675,158504.0
2016-08-11 12:30:00,21.35,21.46,21.33,21.42,81581.0,17.7758,17.8674,17.7591,17.8341,81581.0
2016-08-11 13:00:00,21.42,21.5,21.4,21.48,108569.0,17.8341,17.9007,17.8174,17.884,108569.0
2016-08-11 13:30:00,21.48,21.55,21.46,21.55,64543.0,17.884,17.9423,17.8674,17.9423,64543.0
2016-08-11 14:00:00,21.55,21.62,21.49,21.62,90636.0,17.9423,18.0006,17.8924,18.0006,90636.0
2016-08-11 14:30:00,21.6,21.62,21.51,21.52,41980.0,17.9839,18.0006,17.909,17.9173,41980.0
2016-08-11 15:00:00,21.51,21.54,21.49,21.52,61263.0,17.909,17.934,17.8924,17.9173,61263.0
2016-08-11 15:30:00,21.51,21.54,21.49,21.5,257755.0,17.909,17.934,17.8924,17.9007,257755.0
2016-08-12 09:30:00,21.47,21.84,21.28,21.61,201832.0,17.8757,18.1838,17.7175,17.9923,201832.0
2016-08-12 10:00:00,21.61,21.88,21.56,21.78,253877.0,17.9923,18.2171,17.9506,18.1338,253877.0
2016-08-12 10:30:00,21.78,21.9,21.77,21.81,226900.0,18.1338,18.2337,18.1255,18.1588,226900.0
2016-08-12 11:00:00,21.82,21.86,21.75,21.78,125445.0,18.1671,18.2004,18.1088,18.1338,125445.0
2016-08-12 11:30:00,21.77,21.9,21.73,21.88,182224.0,18.1255,18.2337,18.0922,18.2171,182224.0
2016-08-12 12:00:00,21.87,21.95,21.8,21.82,143661.0,18.2087,18.2754,18.1505,18.1671,143661.0
2016-08-12 12:30:00,21.82,21.9,21.81,21.88,76084.0,18.1671,18.2337,18.1588,18.2171,76084.0
2016-08-12 13:00:00,21.89,21.9,21.76,21.82,84867.0,18.2254,18.2337,18.1172,18.1671,84867.0
2016-08-12 13:30:00,21.81,21.84,21.76,21.79,63314.0,18.1588,18.1838,18.1172,18.1421,63314.0
2016-08-12 14:00:00,21.8,21.91,21.8,21.9,137322.0,18.1505,18.242,18.1505,18.2337,137322.0
2016-08-12 14:30:00,21.89,21.99,21.89,21.93,149321.0,18.2254,18.3087,18.2254,18.2587,149321.0
2016-08-12 15:00:00,21.94,21.97,21.88,21.95,168803.0,18.267,18.292,18.2171,18.2754,168803.0
2016-08-12 15:30:00,21.95,21.96,21.88,21.89,318863.0,18.2754,18.2837,18.2171,18.2254,318863.0
2016-08-15 09:30:00,22.0,22.25,21.97,22.18,149653.0,18.317,18.5251,18.292,18.4668,149653.0
2016-08-15 10:00:00,22.19,22.34,22.18,22.3,148081.0,18.4752,18.6001,18.4668,18.5668,148081.0
2016-08-15 10:30:00,22.31,22.34,22.24,22.26,107863.0,18.5751,18.6001,18.5168,18.5335,107863.0
2016-08-15 11:00:00,22.26,22.44,22.25,22.44,101824.0,18.5335,18.6833,18.5251,18.6833,101824.0
2016-08-15 11:30:00,22.44,22.44,22.34,22.42,70755.0,18.6833,18.6833,18.6001,18.6667,70755.0
2016-08-15 12:00:00,22.41,22.45,22.36,22.45,62314.0,18.6583,18.6916,18.6167,18.6916,62314.0
2016-08-15 12:30:00,22.45,22.5,22.44,22.48,68292.0,18.6916,18.7333,18.6833,18.7166,68292.0
2016-08-15 13:00:00,22.48,22.55,22.48,22.52,77646.0,18.7166,18.7749,18.7166,18.7499,77646.0
2016-08-15 13:30:00,22.52,22.53,22.49,22.5,60368.0,18.7499,18.7583,18.725,18.7333,60368.0
2016-08-15 14:00:00,22.5,22.51,22.48,22.5,47535.0,18.7333,18.7416,18.7166,18.7333,47535.0
2016-08-15 14:30:00,22.49,22.53,22.49,22.51,52976.0,18.725,18.7583,18.725,18.7416,52976.0
2016-08-15 15:00:00,22.5,22.51,22.46,22.49,43570.0,18.7333,18.7416,18.7,18.725,43570.0
2016-08-15 15:30:00,22.48,22.51,22.47,22.48,208394.0,18.7166,18.7416,18.7083,18.7166,208394.0
2016-08-16 09:30:00,22.4,22.61,22.17,22.55,329537.0,18.65,18.8249,18.4585,18.7749,329537.0
2016-08-16 10:00:00,22.53,22.66,22.53,22.6,73729.0,18.7583,18.8665,18.7583,18.8165,73729.0
2016-08-16 10:30:00,22.59,22.64,22.42,22.46,68628.0,18.8082,18.8498,18.6667,18.7,68628.0
2016-08-16 11:00:00,22.47,22.5,22.27,22.33,216397.0,18.7083,18.7333,18.5418,18.5917,216397.0
2016-08-16 11:30:00,22.33,22.42,22.29,22.36,113074.0,18.5917,18.6667,18.5584,18.6167,113074.0
2016-08-16 12:00:00,22.37,22.38,22.19,22.19,60683.0,18.625,18.6334,18.4752,18.4752,60683.0
2016-08-16 12:30:00,22.2,22.26,22.19,22.26,72237.0,18.4835,18.5335,18.4752,18.5335,72237.0
2016-08-16 13:00:00,22.26,22.26,22.16,22.2,53250.0,18.5335,18.5335,18.4502,18.4835,53250.0
2016-08-16 13:30:00,22.2,22.22,22.15,22.18,48293.0,18.4835,18.5002,18.4419,18.4668,48293.0
2016-08-16 14:00:00,22.18,22.27,22.17,22.23,86660.0,18.4668,18.5418,18.4585,18.5085,86660.0
2016-08-16 14:30:00,22.22,22.27,22.2,22.26,89853.0,18.5002,18.5418,18.4835,18.5335,89853.0
2016-08-16 15:00:00,22.26,22.26,22.2,22.23,76601.0,18.5335,18.5335,18.4835,18.5085,76601.0
2016-08-16 15:30:00,22.23,22.24,22.09,22.11,386769.0,18.5085,18.5168,18.3919,18.4086,386769.0
2016-08-17 09:30:00,21.99,22.35,21.92,22.05,114152.0,18.3087,18.6084,18.2504,18.3586,114152.0
2016-08-17 10:00:00,22.04,22.14,22.0,22.11,255643.0,18.3503,18.4335,18.317,18.4086,255643.0
2016-08-17 10:30:00,22.11,22.13,21.99,21.99,135129.0,18.4086,18.4252,18.3087,18.3087,135129.0
2016-08-17 11:00:00,21.99,22.04,21.85,21.85,106104.0,18.3087,18.3503,18.1921,18.1921,106104.0
2016-08-17 11:30:00,21.84,21.93,21.78,21.86,146890.0,18.1838,18.2587,18.1338,18.2004,146890.0
2016-08-17 12:00:00,21.86,21.91,21.84,21.85,90494.0,18.2004,18.242,18.1838,18.1921,90494.0
2016-08-17 12:30:00,21.86,21.96,21.85,21.94,80036.0,18.2004,18.2837,18.1921,18.267,80036.0
2016-08-17 13:00:00,21.95,22.0,21.91,21.94,49686.0,18.2754,18.317,18.242,18.267,49686.0
2016-08-17 13:30:00,21.94,21.94,21.76,21.77,51844.0,18.267,18.267,18.1172,18.1255,51844.0
2016-08-17 14:00:00,21.76,21.93,21.74,21.92,91753.0,18.1172,18.2587,18.1005,18.2504,91753.0
2016-08-17 14:30:00,21.92,21.94,21.87,21.9,29424.0,18.2504,18.267,18.2087,18.2337,29424.0
2016-08-17 15:00:00,21.89,21.89,21.83,21.88,52409.0,18.2254,18.2254,18.1754,18.2171,52409.0
2016-08-17 15:30:00,21.87,21.92,21.86,21.92,228941.0,18.2087,18.2504,18.2004,18.2504,228941.0
2016-08-18 09:30:00,22.16,22.2,21.95,22.02,76296.0,18.4502,18.4835,18.2754,18.3336,76296.0
2016-08-18 10:00:00,22.03,22.13,21.98,22.03,102770.0,18.342,18.4252,18.3003,18.342,102770.0
2016-08-18 10:30:00,22.02,22.2,22.02,22.13,133976.0,18.3336,18.4835,18.3336,18.4252,133976.0
2016-08-18 11:00:00,22.13,22.17,22.06,22.14,67431.0,18.4252,18.4585,18.3669,18.4335,67431.0
2016-08-18 11:30:00,22.15,22.28,22.12,22.23,74090.0,18.4419,18.5501,18.4169,18.5085,74090.0
2016-08-18 12:00:00,22.23,22.28,22.12,22.13,82311.0,18.5085,18.5501,18.4169,18.4252,82311.0
2016-08-18 12:30:00,22.13,22.17,22.05,22.09,50341.0,18.4252,18.4585,18.3586,18.3919,50341.0
2016-08-18 13:00:00,22.08,22.2,22.08,22.14,39619.0,18.3836,18.4835,18.3836,18.4335,39619.0
2016-08-18 13:30:00,22.15,22.3,22.14,22.26,52538.0,18.4419,18.5668,18.4335,18.5335,52538.0
2016-08-18 14:00:00,22.26,22.35,22.25,22.34,91096.0,18.5335,18.6084,18.5251,18.6001,91096.0
2016-08-18 14:30:00,22.35,22.35,22.28,22.32,48245.0,18.6084,18.6084,18.5501,18.5834,48245.0
2016-08-18 15:00:00,22.31,22.39,22.31,22.39,86759.0,18.5751,18.6417,18.5751,18.6417,86759.0
2016-08-18 15:30:00,22.39,22.44,22.34,22.4,315610.0,18.6417,18.6833,18.6001,18.65,315610.0
2016-08-19 09:30:00,22.31,22.61,22.3,22.44,327009.0,18.5751,18.8249,18.5668,18.6833,327009.0
2016-08-19 10:00:00,22.44,22.6,22.43,22.59,82305.0,18.6833,18.8165,18.675,18.8082,82305.0
2016-08-19 10:30:00,22.59,22.66,22.58,22.6,73639.0,18.8082,18.8665,18.7999,18.8165,73639.0
2016-08-19 11:00:00,22.61,22.81,22.55,22.8,122171.0,18.8249,18.9914,18.7749,18.9831,122171.0
2016-08-19 11:30:00,22.8,22.82,22.68,22.69,83609.0,18.9831,18.9997,18.8831,18.8915,83609.0
2016-08-19 12:00:00,22.69,22.76,22.58,22.61,56543.0,18.8915,18.9497,18.7999,18.8249,56543.0
2016-08-19 12:30:00,22.61,22.63,22.4,22.44,45775.0,18.8249,18.8415,18.65,18.6833,45775.0
2016-08-19 13:00:00,22.44,22.51,22.43,22.49,39501.0,18.6833,18.7416,18.675,18.725,39501.0
2016-08-19 13:30:00,22.49,22.57,22.47,22.53,38791.0,18.725,18.7916,18.7083,18.7583,38791.0
2016-08-19 14:00:00,22.52,22.53,22.45,22.48,42094.0,18.7499,18.7583,18.6916,18.7166,42094.0
2016-08-19 14:30:00,22.48,22.51,22.44,22.49,57163.0,18.7166,18.7416,18.6833,18.725,57163.0
2016-08-19 15:00:00,22.5,22.53,22.48,22.53,100366.0,18.7333,18.7583,18.7166,18.7583,100366.0
2016-08-19 15:30:00,22.54,22.61,22.53,22.56,332613.0,18.7666,18.8249,18.7583,18.7832,332613.0
2016-08-22 09:30:00,22.49,22.52,22.27,22.49,142776.0,18.725,18.7499,18.5418,18.725,142776.0
2016-08-22 10:00:00,22.48,22.54,22.35,22.52,101806.0,18.7166,18.7666,18.6084,18.7499,101806.0
2016-08-22 10:30:00,22.52,22.55,22.27,22.29,85564.0,18.7499,18.7749,18.5418,18.5584,85564.0
2016-08-22 11:00:00,22.28,22.29,22.07,22.1,74868.0,18.5501,18.5584,18.3753,18.4002,74868.0
2016-08-22 11:30:00,22.1,22.16,22.05,22.09,102153.0,18.4002,18.4502,18.3586,18.3919,102153.0
2016-08-22 12:00:00,22.09,22.22,22.06,22.14,51604.0,18.3919,18.5002,18.3669,18.4335,51604.0
2016-08-22 12:30:00,22.14,22.2,22.12,22.18,28851.0,18.4335,18.4835,18.4169,18.4668,28851.0
2016-08-22 13:00:00,22.19,22.19,22.07,22.1,47224.0,18.4752,18.4752,18.3753,18.4002,47224.0
2016-08-22 13:30:00,22.1,22.19,22.1,22.15,46973.0,18.4002,18.4752,18.4002,18.4419,46973.0
2016-08-22 14:00:00,22.16,22.19,22.08,22.1,61457.0,18.4502,18.4752,18.3836,18.4002,61457.0
2016-08-22 14:30:00,22.1,22.12,22.06,22.08,53305.0,18.4002,18.4169,18.3669,18.3836,53305.0
2016-08-22 15:00:00,22.07,22.12,22.06,22.12,50025.0,18.3753,18.4169,18.3669,18.4169,50025.0
2016-08-22 15:30:00,22.12,22.18,22.1,22.17,151150.0,18.4169,18.4668,18.4002,18.4585,151150.0
2016-08-23 09:30:00,22.36,22.58,22.31,22.55,175398.0,18.6167,18.7999,18.5751,18.7749,175398.0
2016-08-23 10:00:00,22.55,22.8,22.54,22.67,175539.0,18.7749,18.9831,18.7666,18.8748,175539.0
2016-08-23 10:30:00,22.67,22.67,22.5,22.63,92757.0,18.8748,18.8748,18.7333,18.8415,92757.0
2016-08-23 11:00:00,22.64,22.64,22.46,22.58,97253.0,18.8498,18.8498,18.7,18.7999,97253.0
2016-08-23 11:30:00,22.58,22.67,22.57,22.6,69305.0,18.7999,18.8748,18.7916,18.8165,69305.0
2016-08-23 12:00:00,22.61,22.66,22.61,22.64,42392.0,18.8249,18.8665,18.8249,18.8498,42392.0
2016-08-23 12:30:00,22.63,22.66,22.58,22.62,65091.0,18.8415,18.8665,18.7999,18.8332,65091.0
2016-08-23 13:00:00,22.61,22.73,22.6,22.73,41951.0,18.8249,18.9248,18.8165,18.9248,41951.0
2016-08-23 13:30:00,22.74,22.75,22.67,22.68,65080.0,18.9331,18.9414,18.8748,18.8831,65080.0
2016-08-23 14:00:00,22.69,22.71,22.66,22.69,29562.0,18.8915,18.9081,18.8665,18.8915,29562.0
2016-08-23 14:30:00,22.69,22.69,22.64,22.65,50218.0,18.8915,18.8915,18.8498,18.8582,50218.0
2016-08-23 15:00:00,22.66,22.76,22.64,22.76,112402.0,18.8665,18.9497,18.8498,18.9497,112402.0
2016-08-23 15:30:00,22.76,22.78,22.65,22.72,437001.0,18.9497,18.9664,18.8582,18.9164,437001.0
2016-08-24 09:30:00,22.4,22.4,21.9,22.17,257474.0,18.65,18.65,18.2337,18.4585,257474.0
2016-08-24 10:00:00,22.19,22.22,22.04,22.17,183209.0,18.4752,18.5002,18.3503,18.4585,183209.0
2016-08-24 10:30:00,22.15,22.17,21.95,22.05,122687.0,18.4419,18.4585,18.2754,18.3586,122687.0
2016-08-24 11:00:00,22.06,22.2,22.06,22.16,90806.0,18.3669,18.4835,18.3669,18.4502,90806.0
2016-08-24 11:30:00,22.16,22.29,22.1,22.26,122191.0,18.4502,18.5584,18.4002,18.5335,122191.0
2016-08-24 12:00:00,22.27,22.35,22.24,22.34,96293.0,18.5418,18.6084,18.5168,18.6001,96293.0
2016-08-24 12:30:00,22.34,22.42,22.33,22.41,90843.0,18.6001,18.6667,18.5917,18.6583,90843.0
2016-08-24 13:00:00,22.41,22.41,22.25,22.27,81497.0,18.6583,18.6583,18.5251,18.5418,81497.0
2016-08-24 13:30:00,22.27,22.29,22.24,22.26,42131.0,18.5418,18.5584,18.5168,18.5335,42131.0
2016-08-24 14:00:00,22.26,22.26,22.13,22.18,47550.0,18.5335,18.5335,18.4252,18.4668,47550.0
2016-08-24 14:30:00,22.18,22.26,22.14,22.26,91034.0,18.4668,18.5335,18.4335,18.5335,91034.0
2016-08-24 15:00:00,22.26,22.27,22.19,22.23,68786.0,18.5335,18.5418,18.4752,18.5085,68786.0
2016-08-24 15:30:00,22.22,22.32,22.2,22.3,486144.0,18.5002,18.5834,18.4835,18.5668,486144.0
2016-08-25 09:30:00,22.26,22.63,22.23,22.63,121671.0,18.5335,18.8415,18.5085,18.8415,121671.0
2016-08-25 10:00:00,22.62,22.75,22.52,22.72,159725.0,18.8332,18.9414,18.7499,18.9164,159725.0
2016-08-25 10:30:00,22.71,22.72,22.59,22.66,92730.0,18.9081,18.9164,18.8082,18.8665,92730.0
2016-08-25 11:00:00,22.66,22.91,22.66,22.83,109916.0,18.8665,19.0746,18.8665,19.008,109916.0
2016-08-25 11:30:00,22.83,22.87,22.66,22.74,55507.0,19.008,19.0413,18.8665,18.9331,55507.0
2016-08-25 12:00:00,22.74,22.77,22.65,22.66,66909.0,18.9331,18.9581,18.8582,18.8665,66909.0
2016-08-25 12:30:00,22.68,22.71,22.64,22.66,36409.0,18.8831,18.9081,18.8498,18.8665,36409.0
2016-08-25 13:00:00,22.66,22.67,22.63,22.64,47084.0,18.8665,18.8748,18.8415,18.8498,47084.0
2016-08-25 13:30:00,22.64,22.66,22.56,22.61,78732.0,18.8498,18.8665,18.7832,18.8249,78732.0
2016-08-25 14:00:00,22.6,22.62,22.54,22.59,34605.0,18.8165,18.8332,18.7666,18.8082,34605.0
2016-08-25 14:30:00,22.58,22.6,22.51,22.52,52142.0,18.7999,18.8165,18.7416,18.7499,52142.0
2016-08-25 15:00:00,22.53,22.6,22.51,22.59,48717.0,18.7583,18.8165,18.7416,18.8082,48717.0
2016-08-25 15:30:00,22.58,22.7,22.56,22.63,302020.0,18.7999,18.8998,18.7832,18.8415,302020.0
2016-08-26 09:30:00,22.72,23.18,22.68,23.04,404212.0,18.9164,19.2994,18.8831,19.1829,404212.0
2016-08-26 10:00:00,23.03,23.29,22.99,23.23,248863.0,19.1745,19.391,19.1412,19.3411,248863.0
2016-08-26 10:30:00,23.21,23.23,23.0,23.01,178939.0,19.3244,19.3411,19.1496,19.1579,178939.0
2016-08-26 11:00:00,23.01,23.04,22.92,22.94,130444.0,19.1579,19.1829,19.083,19.0996,130444.0
2016-08-26 11:30:00,22.92,22.96,22.59,22.6,121591.0,19.083,19.1163,18.8082,18.8165,121591.0
2016-08-26 12:00:00,22.6,22.72,22.53,22.69,122929.0,18.8165,18.9164,18.7583,18.8915,122929.0
2016-08-26 12:30:00,22.68,22.7,22.58,22.68,79931.0,18.8831,18.8998,18.7999,18.8831,79931.0
2016-08-26 13:00:00,22.68,22.71,22.48,22.54,106662.0,18.8831,18.9081,18.7166,18.7666,106662.0
2016-08-26 13:30:00,22.53,22.76,22.52,22.71,317814.0,18.7583,18.9497,18.7499,18.9081,317814.0
2016-08-26 14:00:00,22.7,22.72,22.45,22.52,225026.0,18.8998,18.9164,18.6916,18.7499,225026.0
2016-08-26 14:30:00,22.51,22.52,22.33,22.39,176909.0,18.7416,18.7499,18.5917,18.6417,176909.0
2016-08-26 15:00:00,22.4,22.47,22.3,22.46,163652.0,18.65,18.7083,18.5668,18.7,163652.0
2016-08-26 15:30:00,22.46,22.64,22.45,22.63,411324.0,18.7,18.8498,18.6916,18.8415,411324.0
2016-08-29 09:30:00,22.62,23.12,22.54,23.08,325144.0,18.8332,19.2495,18.7666,19.2162,325144.0
2016-08-29 10:00:00,23.07,23.26,23.0,23.1,408390.0,19.2079,19.366,19.1496,19.2328,408390.0
2016-08-29 10:30:00,23.1,23.19,23.0,23.14,411923.0,19.2328,19.3078,19.1496,19.2661,411923.0
2016-08-29 11:00:00,23.14,23.29,23.01,23.08,328194.0,19.2661,19.391,19.1579,19.2162,328194.0
2016-08-29 11:30:00,23.08,23.24,23.05,23.08,181167.0,19.2162,19.3494,19.1912,19.2162,181167.0
2016-08-29 12:00:00,23.08,23.18,23.0,23.03,93469.0,19.2162,19.2994,19.1496,19.1745,93469.0
2016-08-29 12:30:00,23.03,23.13,22.93,23.13,211375.0,19.1745,19.2578,19.0913,19.2578,211375.0
2016-08-29 13:00:00,23.13,23.14,22.95,22.96,159621.0,19.2578,19.2661,19.1079,19.1163,159621.0
2016-08-29 13:30:00,22.97,22.98,22.84,22.85,231296.0,19.1246,19.1329,19.0164,19.0247,231296.0
2016-08-29 14:00:00,22.85,22.93,22.72,22.74,408923.0,19.0247,19.0913,18.9164,18.9331,408923.0
2016-08-29 14:30:00,22.75,22.82,22.63,22.67,253346.0,18.9414,18.9997,18.8415,18.8748,253346.0
2016-08-29 15:00:00,22.67,22.75,22.57,22.63,472620.0,18.8748,18.9414,18.7916,18.8415,472620.0
2016-08-29 15:30:00,22.64,23.0,22.63,22.95,1098416.0,18.8498,19.1496,18.8415,19.1079,1098416.0
2016-08-30 09:30:00,19.5,19.51,18.37,18.54,5625868.0,16.2355,16.2438,15.2947,15.4362,5625868.0
2016-08-30 10:00:00,18.54,18.56,18.12,18.44,3730145.0,15.4362,15.4529,15.0865,15.353,3730145.0
2016-08-30 10:30:00,18.44,18.83,18.33,18.64,2675738.0,15.353,15.6777,15.2614,15.5195,2675738.0
2016-08-30 11:00:00,18.64,18.64,18.25,18.3,1222848.0,15.5195,15.5195,15.1948,15.2364,1222848.0
2016-08-30 11:30:00,18.3,18.39,18.2,18.25,997595.0,15.2364,15.3113,15.1531,15.1948,997595.0
2016-08-30 12:00:00,18.25,18.29,18.17,18.23,772651.0,15.1948,15.2281,15.1282,15.1781,772651.0
2016-08-30 12:30:00,18.23,18.32,18.15,18.19,684074.0,15.1781,15.253,15.1115,15.1448,684074.0
2016-08-30 13:00:00,18.19,18.19,18.06,18.11,886844.0,15.1448,15.1448,15.0366,15.0782,886844.0
2016-08-30 13:30:00,18.11,18.24,18.06,18.12,605434.0,15.0782,15.1864,15.0366,15.0865,605434.0
2016-08-30 14:00:00,18.12,18.39,18.08,18.22,1062554.0,15.0865,15.3113,15.0532,15.1698,1062554.0
2016-08-30 14:30:00,18.22,18.25,18.13,18.21,602331.0,15.1698,15.1948,15.0949,15.1615,602331.0
2016-08-30 15:00:00,18.2,18.27,18.14,18.23,656988.0,15.1531,15.2114,15.1032,15.1781,656988.0
2016-08-30 15:30:00,18.23,18.31,18.22,18.29,1921781.0,15.1781,15.2447,15.1698,15.2281,1921781.0
2016-08-31 09:30:00,18.11,18.25,18.0,18.13,1083627.0,15.2482,15.3661,15.1556,15.265,1083627.0
2016-08-31 10:00:00,18.13,18.3,18.03,18.04,775865.0,15.265,15.4082,15.1808,15.1893,775865.0
2016-08-31 10:30:00,18.04,18.04,17.81,17.82,697306.0,15.1893,15.1893,14.9956,15.004,697306.0
2016-08-31 11:00:00,17.81,17.89,17.76,17.8,788670.0,14.9956,15.063,14.9535,14.9872,788670.0
2016-08-31 11:30:00,17.8,17.81,17.63,17.72,454947.0,14.9872,14.9956,14.844,14.9198,454947.0
2016-08-31 12:00:00,17.71,17.82,17.65,17.8,334777.0,14.9114,15.004,14.8609,14.9872,334777.0
2016-08-31 12:30:00,17.8,17.9,17.75,17.82,287703.0,14.9872,15.0714,14.9451,15.004,287703.0
2016-08-31 13:00:00,17.82,17.83,17.69,17.78,403492.0,15.004,15.0124,14.8946,14.9703,403492.0
2016-08-31 13:30:00,17.78,17.78,17.68,17.77,225106.0,14.9703,14.9703,14.8861,14.9619,225106.0
2016-08-31 14:00:00,17.77,17.87,17.76,17.82,238448.0,14.9619,15.0461,14.9535,15.004,238448.0
2016-08-31 14:30:00,17.83,17.83,17.7,17.75,241955.0,15.0124,15.0124,14.903,14.9451,241955.0
2016-08-31 15:00:00,17.75,17.79,17.72,17.78,327045.0,14.9451,14.9788,14.9198,14.9703,327045.0
2016-08-31 15:30:00,17.78,17.8,17.73,17.73,908091.0,14.9703,14.9872,14.9282,14.9282,908091.0
2016-09-01 09:30:00,17.66,17.74,17.46,17.52,375517.0,14.8693,14.9367,14.7009,14.7514,375517.0
2016-09-01 10:00:00,17.51,17.68,17.43,17.44,335990.0,14.743,14.8861,14.6757,14.6841,335990.0
2016-09-01 10:30:00,17.44,17.53,17.43,17.5,203273.0,14.6841,14.7599,14.6757,14.7346,203273.0
2016-09-01 11:00:00,17.5,17.55,17.43,17.53,247029.0,14.7346,14.7767,14.6757,14.7599,247029.0
2016-09-01 11:30:00,17.53,17.54,17.4,17.43,257003.0,14.7599,14.7683,14.6504,14.6757,257003.0
2016-09-01 12:00:00,17.43,17.54,17.41,17.54,167591.0,14.6757,14.7683,14.6588,14.7683,167591.0
2016-09-01 12:30:00,17.54,17.58,17.48,17.48,157767.0,14.7683,14.8019,14.7178,14.7178,157767.0
2016-09-01 13:00:00,17.49,17.52,17.42,17.45,199115.0,14.7262,14.7514,14.6672,14.6925,199115.0
2016-09-01 13:30:00,17.46,17.47,17.37,17.38,171129.0,14.7009,14.7093,14.6251,14.6336,171129.0
2016-09-01 14:00:00,17.38,17.38,17.32,17.35,181717.0,14.6336,14.6336,14.583,14.6083,181717.0
2016-09-01 14:30:00,17.36,17.37,17.27,17.3,161604.0,14.6167,14.6251,14.5409,14.5662,161604.0
2016-09-01 15:00:00,17.3,17.3,17.24,17.26,171637.0,14.5662,14.5662,14.5157,14.5325,171637.0
2016-09-01 15:30:00,17.26,17.33,17.24,17.32,644475.0,14.5325,14.5915,14.5157,14.583,644475.0
2016-09-02 09:30:00,17.32,17.41,16.95,17.18,468567.0,14.583,14.6588,14.2715,14.4652,468567.0
2016-09-02 10:00:00,17.18,17.32,17.09,17.32,312942.0,14.4652,14.583,14.3894,14.583,312942.0
2016-09-02 10:30:00,17.32,17.49,17.22,17.23,283307.0,14.583,14.7262,14.4988,14.5073,283307.0
2016-09-02 11:00:00,17.23,17.33,17.21,17.22,139619.0,14.5073,14.5915,14.4904,14.4988,139619.0
2016-09-02 11:30:00,17.23,17.24,17.1,17.2,219731.0,14.5073,14.5157,14.3978,14.482,219731.0
2016-09-02 12:00:00,17.2,17.29,17.17,17.19,153526.0,14.482,14.5578,14.4567,14.4736,153526.0
2016-09-02 12:30:00,17.18,17.21,17.14,17.15,148417.0,14.4652,14.4904,14.4315,14.4399,148417.0
2016-09-02 13:00:00,17.16,17.17,17.08,17.12,147100.0,14.4483,14.4567,14.381,14.4146,147100.0
2016-09-02 13:30:00,17.12,17.12,17.0,17.03,257217.0,14.4146,14.4146,14.3136,14.3389,257217.0
2016-09-02 14:00:00,17.03,17.05,17.0,17.01,154289.0,14.3389,14.3557,14.3136,14.322,154289.0
2016-09-02 14:30:00,17.01,17.06,16.98,17.01,217004.0,14.322,14.3641,14.2968,14.322,217004.0
2016-09-02 15:00:00,17.01,17.06,16.99,17.02,223286.0,14.322,14.3641,14.3052,14.3304,223286.0
2016-09-02 15:30:00,17.01,17.06,17.0,17.01,521411.0,14.322,14.3641,14.3136,14.322,521411.0
2016-09-06 09:30:00,17.05,17.05,16.77,16.83,404061.0,14.3557,14.3557,14.1199,14.1705,404061.0
2016-09-06 10:00:00,16.83,16.88,16.75,16.81,346606.0,14.1705,14.2126,14.1031,14.1536,346606.0
2016-09-06 10:30:00,16.81,16.84,16.8,16.83,140755.0,14.1536,14.1789,14.1452,14.1705,140755.0
2016-09-06 11:00:00,16.84,16.9,16.83,16.89,169560.0,14.1789,14.2294,14.1705,14.221,169560.0
2016-09-06 11:30:00,16.89,16.98,16.87,16.95,139422.0,14.221,14.2968,14.2041,14.2715,139422.0
2016-09-06 12:00:00,16.95,16.99,16.86,16.87,161520.0,14.2715,14.3052,14.1957,14.2041,161520.0
2016-09-06 12:30:00,16.87,17.21,16.86,17.18,750937.0,14.2041,14.4904,14.1957,14.4652,750937.0
2016-09-06 13:00:00,17.17,17.17,17.09,17.13,153023.0,14.4567,14.4567,14.3894,14.4231,153023.0
2016-09-06 13:30:00,17.14,17.19,17.1,17.13,122392.0,14.4315,14.4736,14.3978,14.4231,122392.0
2016-09-06 14:00:00,17.13,17.14,17.03,17.05,273533.0,14.4231,14.4315,14.3389,14.3557,273533.0
2016-09-06 14:30:00,17.05,17.05,16.96,16.99,124171.0,14.3557,14.3557,14.2799,14.3052,124171.0
2016-09-06 15:00:00,16.99,17.01,16.94,16.96,146405.0,14.3052,14.322,14.2631,14.2799,146405.0
2016-09-06 15:30:00,16.97,16.99,16.91,16.94,674223.0,14.2883,14.3052,14.2378,14.2631,674223.0
2016-09-07 09:30:00,17.22,17.4,17.12,17.32,563285.0,14.4988,14.6504,14.4146,14.583,563285.0
2016-09-07 10:00:00,17.33,17.38,17.17,17.19,330533.0,14.5915,14.6336,14.4567,14.4736,330533.0
2016-09-07 10:30:00,17.19,17.29,17.14,17.26,264724.0,14.4736,14.5578,14.4315,14.5325,264724.0
2016-09-07 11:00:00,17.25,17.3,17.22,17.3,253143.0,14.5241,14.5662,14.4988,14.5662,253143.0
2016-09-07 11:30:00,17.29,17.33,17.23,17.3,159159.0,14.5578,14.5915,14.5073,14.5662,159159.0
2016-09-07 12:00:00,17.3,17.3,17.17,17.18,212926.0,14.5662,14.5662,14.4567,14.4652,212926.0
2016-09-07 12:30:00,17.19,17.25,17.18,17.22,157437.0,14.4736,14.5241,14.4652,14.4988,157437.0
2016-09-07 13:00:00,17.21,17.28,17.21,17.21,110074.0,14.4904,14.5494,14.4904,14.4904,110074.0
2016-09-07 13:30:00,17.22,17.27,17.21,17.22,120447.0,14.4988,14.5409,14.4904,14.4988,120447.0
2016-09-07 14:00:00,17.21,17.24,17.19,17.23,102674.0,14.4904,14.5157,14.4736,14.5073,102674.0
2016-09-07 14:30:00,17.22,17.26,17.16,17.24,189849.0,14.4988,14.5325,14.4483,14.5157,189849.0
2016-09-07 15:00:00,17.24,17.26,17.2,17.25,121256.0,14.5157,14.5325,14.482,14.5241,121256.0
2016-09-07 15:30:00,17.26,17.29,17.24,17.27,501858.0,14.5325,14.5578,14.5157,14.5409,501858.0
2016-09-08 09:30:00,17.36,17.38,17.18,17.27,156007.0,14.6167,14.6336,14.4652,14.5409,156007.0
2016-09-08 10:00:00,17.27,17.31,17.21,17.27,239890.0,14.5409,14.5746,14.4904,14.5409,239890.0
2016-09-08 10:30:00,17.27,17.34,17.23,17.3,178844.0,14.5409,14.5999,14.5073,14.5662,178844.0
2016-09-08 11:00:00,17.3,17.38,17.28,17.34,197729.0,14.5662,14.6336,14.5494,14.5999,197729.0
2016-09-08 11:30:00,17.34,17.52,17.29,17.52,618509.0,14.5999,14.7514,14.5578,14.7514,618509.0
2016-09-08 12:00:00,17.52,17.6,17.51,17.55,245327.0,14.7514,14.8188,14.743,14.7767,245327.0
2016-09-08 12:30:00,17.56,17.56,17.43,17.43,173416.0,14.7851,14.7851,14.6757,14.6757,173416.0
2016-09-08 13:00:00,17.44,17.47,17.41,17.44,108037.0,14.6841,14.7093,14.6588,14.6841,108037.0
2016-09-08 13:30:00,17.44,17.45,17.36,17.42,150751.0,14.6841,14.6925,14.6167,14.6672,150751.0
2016-09-08 14:00:00,17.42,17.43,17.32,17.33,103013.0,14.6672,14.6757,14.583,14.5915,103013.0
2016-09-08 14:30:00,17.33,17.35,17.31,17.35,84910.0,14.5915,14.6083,14.5746,14.6083,84910.0
2016-09-08 15:00:00,17.34,17.35,17.24,17.25,212545.0,14.5999,14.6083,14.5157,14.5241,212545.0
2016-09-08 15:30:00,17.25,17.31,17.23,17.26,579942.0,14.5241,14.5746,14.5073,14.5325,579942.0
2016-09-09 09:30:00,17.2,17.22,16.88,16.94,359254.0,14.482,14.4988,14.2126,14.2631,359254.0
2016-09-09 10:00:00,16.93,17.06,16.93,17.04,193394.0,14.2547,14.3641,14.2547,14.3473,193394.0
2016-09-09 10:30:00,17.02,17.09,16.97,17.09,204919.0,14.3304,14.3894,14.2883,14.3894,204919.0
2016-09-09 11:00:00,17.09,17.21,17.08,17.14,181364.0,14.3894,14.4904,14.381,14.4315,181364.0
2016-09-09 11:30:00,17.14,17.14,16.96,16.99,197404.0,14.4315,14.4315,14.2799,14.3052,197404.0
2016-09-09 12:00:00,17.0,17.07,16.99,17.03,124542.0,14.3136,14.3725,14.3052,14.3389,124542.0
2016-09-09 12:30:00,17.03,17.06,17.0,17.05,123582.0,14.3389,14.3641,14.3136,14.3557,123582.0
2016-09-09 13:00:00,17.05,17.12,17.05,17.12,131531.0,14.3557,14.4146,14.3557,14.4146,131531.0
2016-09-09 13:30:00,17.12,17.16,17.04,17.1,189952.0,14.4146,14.4483,14.3473,14.3978,189952.0
2016-09-09 14:00:00,17.1,17.16,17.05,17.13,191577.0,14.3978,14.4483,14.3557,14.4231,191577.0
2016-09-09 14:30:00,17.13,17.19,17.11,17.17,155578.0,14.4231,14.4736,14.4062,14.4567,155578.0
2016-09-09 15:00:00,17.17,17.23,17.15,17.21,264160.0,14.4567,14.5073,14.4399,14.4904,264160.0
2016-09-09 15:30:00,17.21,17.27,17.16,17.25,916721.0,14.4904,14.5409,14.4483,14.5241,916721.0
2016-09-12 09:30:00,17.36,17.69,17.23,17.55,384055.0,14.6167,14.8946,14.5073,14.7767,384055.0
2016-09-12 10:00:00,17.55,17.73,17.52,17.71,297081.0,14.7767,14.9282,14.7514,14.9114,297081.0
2016-09-12 10:30:00,17.71,17.72,17.46,17.57,264798.0,14.9114,14.9198,14.7009,14.7935,264798.0
2016-09-12 11:00:00,17.57,17.65,17.53,17.57,272123.0,14.7935,14.8609,14.7599,14.7935,272123.0
2016-09-12 11:30:00,17.56,17.59,17.5,17.52,132990.0,14.7851,14.8104,14.7346,14.7514,132990.0
2016-09-12 12:00:00,17.51,17.52,17.48,17.51,83556.0,14.743,14.7514,14.7178,14.743,83556.0
2016-09-12 12:30:00,17.52,17.55,17.47,17.47,93799.0,14.7514,14.7767,14.7093,14.7093,93799.0
2016-09-12 13:00:00,17.48,17.55,17.43,17.47,111615.0,14.7178,14.7767,14.6757,14.7093,111615.0
2016-09-12 13:30:00,17.46,17.57,17.44,17.55,104355.0,14.7009,14.7935,14.6841,14.7767,104355.0
2016-09-12 14:00:00,17.56,17.65,17.55,17.56,145388.0,14.7851,14.8609,14.7767,14.7851,145388.0
2016-09-12 14:30:00,17.57,17.63,17.57,17.58,140778.0,14.7935,14.844,14.7935,14.8019,140778.0
2016-09-12 15:00:00,17.58,17.64,17.57,17.62,162687.0,14.8019,14.8525,14.7935,14.8356,162687.0
2016-09-12 15:30:00,17.62,17.63,17.56,17.59,514612.0,14.8356,14.844,14.7851,14.8104,514612.0
2016-09-13 09:30:00,17.46,17.71,17.46,17.51,291833.0,14.7009,14.9114,14.7009,14.743,291833.0
2016-09-13 10:00:00,17.5,17.58,17.44,17.56,270956.0,14.7346,14.8019,14.6841,14.7851,270956.0
2016-09-13 10:30:00,17.55,17.55,17.4,17.46,186947.0,14.7767,14.7767,14.6504,14.7009,186947.0
2016-09-13 11:00:00,17.45,17.49,17.31,17.31,198117.0,14.6925,14.7262,14.5746,14.5746,198117.0
2016-09-13 11:30:00,17.32,17.34,17.25,17.31,149076.0,14.583,14.5999,14.5241,14.5746,149076.0
2016-09-13 12:00:00,17.32,17.49,17.28,17.33,181540.0,14.583,14.7262,14.5494,14.5915,181540.0
2016-09-13 12:30:00,17.33,17.38,17.28,17.29,108544.0,14.5915,14.6336,14.5494,14.5578,108544.0
2016-09-13 13:00:00,17.29,17.47,17.27,17.45,113008.0,14.5578,14.7093,14.5409,14.6925,113008.0
2016-09-13 13:30:00,17.46,17.49,17.34,17.37,110199.0,14.7009,14.7262,14.5999,14.6251,110199.0
2016-09-13 14:00:00,17.37,17.38,17.32,17.34,104982.0,14.6251,14.6336,14.583,14.5999,104982.0
2016-09-13 14:30:00,17.34,17.4,17.31,17.38,98203.0,14.5999,14.6504,14.5746,14.6336,98203.0
2016-09-13 15:00:00,17.37,17.48,17.34,17.47,127359.0,14.6251,14.7178,14.5999,14.7093,127359.0
2016-09-13 15:30:00,17.48,17.5,17.4,17.43,378532.0,14.7178,14.7346,14.6504,14.6757,378532.0
2016-09-14 09:30:00,17.54,17.55,17.22,17.38,154378.0,14.7683,14.7767,14.4988,14.6336,154378.0
2016-09-14 10:00:00,17.39,17.54,17.39,17.54,77490.0,14.642,14.7683,14.642,14.7683,77490.0
2016-09-14 10:30:00,17.54,17.6,17.32,17.36,101327.0,14.7683,14.8188,14.583,14.6167,101327.0
2016-09-14 11:00:00,17.36,17.51,17.36,17.46,143378.0,14.6167,14.743,14.6167,14.7009,143378.0
2016-09-14 11:30:00,17.46,17.49,17.39,17.46,225720.0,14.7009,14.7262,14.642,14.7009,225720.0
2016-09-14 12:00:00,17.47,17.55,17.43,17.54,157559.0,14.7093,14.7767,14.6757,14.7683,157559.0
2016-09-14 12:30:00,17.53,17.55,17.39,17.42,114709.0,14.7599,14.7767,14.642,14.6672,114709.0
2016-09-14 13:00:00,17.43,17.46,17.4,17.45,38115.0,14.6757,14.7009,14.6504,14.6925,38115.0
2016-09-14 13:30:00,17.44,17.47,17.37,17.38,51235.0,14.6841,14.7093,14.6251,14.6336,51235.0
2016-09-14 14:00:00,17.37,17.43,17.36,17.43,71627.0,14.6251,14.6757,14.6167,14.6757,71627.0
2016-09-14 14:30:00,17.42,17.44,17.39,17.39,61268.0,14.6672,14.6841,14.642,14.642,61268.0
2016-09-14 15:00:00,17.39,17.42,17.38,17.41,114478.0,14.642,14.6672,14.6336,14.6588,114478.0
2016-09-14 15:30:00,17.41,17.45,17.37,17.43,503630.0,14.6588,14.6925,14.6251,14.6757,503630.0
2016-09-15 09:30:00,17.42,17.48,17.31,17.43,103520.0,14.6672,14.7178,14.5746,14.6757,103520.0
2016-09-15 10:00:00,17.45,17.6,17.44,17.57,197837.0,14.6925,14.8188,14.6841,14.7935,197837.0
2016-09-15 10:30:00,17.57,17.62,17.52,17.58,137526.0,14.7935,14.8356,14.7514,14.8019,137526.0
2016-09-15 11:00:00,17.59,17.77,17.58,17.76,166142.0,14.8104,14.9619,14.8019,14.9535,166142.0
2016-09-15 11:30:00,17.76,17.82,17.65,17.66,134646.0,14.9535,15.004,14.8609,14.8693,134646.0
2016-09-15 12:00:00,17.66,17.73,17.66,17.73,75231.0,14.8693,14.9282,14.8693,14.9282,75231.0
2016-09-15 12:30:00,17.73,17.77,17.67,17.73,122243.0,14.9282,14.9619,14.8777,14.9282,122243.0
2016-09-15 13:00:00,17.73,17.74,17.64,17.7,87732.0,14.9282,14.9367,14.8525,14.903,87732.0
2016-09-15 13:30:00,17.7,17.75,17.7,17.71,93892.0,14.903,14.9451,14.903,14.9114,93892.0
2016-09-15 14:00:00,17.72,17.72,17.67,17.67,37747.0,14.9198,14.9198,14.8777,14.8777,37747.0
2016-09-15 14:30:00,17.67,17.68,17.6,17.61,84738.0,14.8777,14.8861,14.8188,14.8272,84738.0
2016-09-15 15:00:00,17.62,17.64,17.58,17.59,93820.0,14.8356,14.8525,14.8019,14.8104,93820.0
2016-09-15 15:30:00,17.58,17.62,17.58,17.61,445269.0,14.8019,14.8356,14.8019,14.8272,445269.0
2016-09-16 09:30:00,17.47,17.53,17.26,17.44,261384.0,14.7093,14.7599,14.5325,14.6841,261384.0
2016-09-16 10:00:00,17.43,17.5,17.39,17.44,109591.0,14.6757,14.7346,14.642,14.6841,109591.0
2016-09-16 10:30:00,17.44,17.62,17.44,17.49,111296.0,14.6841,14.8356,14.6841,14.7262,111296.0
2016-09-16 11:00:00,17.48,17.52,17.42,17.48,50825.0,14.7178,14.7514,14.6672,14.7178,50825.0
2016-09-16 11:30:00,17.49,17.54,17.45,17.48,51990.0,14.7262,14.7683,14.6925,14.7178,51990.0
2016-09-16 12:00:00,17.48,17.57,17.45,17.56,114748.0,14.7178,14.7935,14.6925,14.7851,114748.0
2016-09-16 12:30:00,17.56,17.59,17.52,17.54,63361.0,14.7851,14.8104,14.7514,14.7683,63361.0
2016-09-16 13:00:00,17.55,17.58,17.54,17.55,26594.0,14.7767,14.8019,14.7683,14.7767,26594.0
2016-09-16 13:30:00,17.55,17.55,17.49,17.54,60112.0,14.7767,14.7767,14.7262,14.7683,60112.0
2016-09-16 14:00:00,17.54,17.55,17.51,17.54,44611.0,14.7683,14.7767,14.743,14.7683,44611.0
2016-09-16 14:30:00,17.54,17.56,17.47,17.48,84874.0,14.7683,14.7851,14.7093,14.7178,84874.0
2016-09-16 15:00:00,17.48,17.51,17.45,17.48,156879.0,14.7178,14.743,14.6925,14.7178,156879.0
2016-09-16 15:30:00,17.48,17.5,17.41,17.41,752723.0,14.7178,14.7346,14.6588,14.6588,752723.0
2016-09-19 09:30:00,17.46,17.49,17.28,17.33,112240.0,14.7009,14.7262,14.5494,14.5915,112240.0
2016-09-19 10:00:00,17.34,17.42,17.33,17.41,93361.0,14.5999,14.6672,14.5915,14.6588,93361.0
2016-09-19 10:30:00,17.41,17.45,17.37,17.45,77761.0,14.6588,14.6925,14.6251,14.6925,77761.0
2016-09-19 11:00:00,17.45,17.47,17.39,17.46,180877.0,14.6925,14.7093,14.642,14.7009,180877.0
2016-09-19 11:30:00,17.47,17.52,17.42,17.52,175038.0,14.7093,14.7514,14.6672,14.7514,175038.0
2016-09-19 12:00:00,17.51,17.51,17.42,17.5,118812.0,14.743,14.743,14.6672,14.7346,118812.0
2016-09-19 12:30:00,17.5,17.52,17.43,17.44,81478.0,14.7346,14.7514,14.6757,14.6841,81478.0
2016-09-19 13:00:00,17.42,17.42,17.3,17.3,106331.0,14.6672,14.6672,14.5662,14.5662,106331.0
2016-09-19 13:30:00,17.3,17.35,17.19,17.33,112641.0,14.5662,14.6083,14.4736,14.5915,112641.0
2016-09-19 14:00:00,17.33,17.36,17.3,17.34,75328.0,14.5915,14.6167,14.5662,14.5999,75328.0
2016-09-19 14:30:00,17.34,17.38,17.31,17.37,103054.0,14.5999,14.6336,14.5746,14.6251,103054.0
2016-09-19 15:00:00,17.38,17.4,17.33,17.36,158159.0,14.6336,14.6504,14.5915,14.6167,158159.0
2016-09-19 15:30:00,17.36,17.38,17.34,17.34,568322.0,14.6167,14.6336,14.5999,14.5999,568322.0
2016-09-20 09:30:00,17.34,17.46,17.16,17.28,214363.0,14.5999,14.7009,14.4483,14.5494,214363.0
2016-09-20 10:00:00,17.29,17.33,17.15,17.18,127361.0,14.5578,14.5915,14.4399,14.4652,127361.0
2016-09-20 10:30:00,17.18,17.2,17.11,17.11,196002.0,14.4652,14.482,14.4062,14.4062,196002.0
2016-09-20 11:00:00,17.11,17.22,17.11,17.16,192626.0,14.4062,14.4988,14.4062,14.4483,192626.0
2016-09-20 11:30:00,17.16,17.18,17.02,17.04,210069.0,14.4483,14.4652,14.3304,14.3473,210069.0
2016-09-20 12:00:00,17.05,17.05,16.93,16.93,201998.0,14.3557,14.3557,14.2547,14.2547,201998.0
2016-09-20 12:30:00,16.93,16.94,16.86,16.86,111655.0,14.2547,14.2631,14.1957,14.1957,111655.0
2016-09-20 13:00:00,16.87,16.91,16.8,16.82,152487.0,14.2041,14.2378,14.1452,14.162,152487.0
2016-09-20 13:30:00,16.82,16.86,16.81,16.84,83722.0,14.162,14.1957,14.1536,14.1789,83722.0
2016-09-20 14:00:00,16.84,16.88,16.82,16.83,81989.0,14.1789,14.2126,14.162,14.1705,81989.0
2016-09-20 14:30:00,16.83,16.86,16.81,16.86,109245.0,14.1705,14.1957,14.1536,14.1957,109245.0
2016-09-20 15:00:00,16.86,16.86,16.82,16.85,95402.0,14.1957,14.1957,14.162,14.1873,95402.0
2016-09-20 15:30:00,16.85,16.98,16.84,16.84,775664.0,14.1873,14.2968,14.1789,14.1789,775664.0
2016-09-21 09:30:00,16.86,16.96,16.73,16.83,241779.0,14.1957,14.2799,14.0863,14.1705,241779.0
2016-09-21 10:00:00,16.83,16.94,16.8,16.81,209564.0,14.1705,14.2631,14.1452,14.1536,209564.0
2016-09-21 10:30:00,16.82,16.89,16.76,16.77,216109.0,14.162,14.221,14.1115,14.1199,216109.0
2016-09-21 11:00:00,16.76,16.8,16.71,16.71,106494.0,14.1115,14.1452,14.0694,14.0694,106494.0
2016-09-21 11:30:00,16.72,16.73,16.7,16.71,82757.0,14.0778,14.0863,14.061,14.0694,82757.0
2016-09-21 12:00:00,16.72,16.72,16.57,16.6,137514.0,14.0778,14.0778,13.9516,13.9768,137514.0
2016-09-21 12:30:00,16.6,16.61,16.53,16.55,148705.0,13.9768,13.9852,13.9179,13.9347,148705.0
2016-09-21 13:00:00,16.55,16.58,16.51,16.53,213569.0,13.9347,13.96,13.901,13.9179,213569.0
2016-09-21 13:30:00,16.54,16.54,16.42,16.42,306524.0,13.9263,13.9263,13.8253,13.8253,306524.0
2016-09-21 14:00:00,16.42,16.73,16.39,16.59,269736.0,13.8253,14.0863,13.8,13.9684,269736.0
2016-09-21 14:30:00,16.6,16.64,16.58,16.64,315487.0,13.9768,14.0105,13.96,14.0105,315487.0
2016-09-21 15:00:00,16.63,16.72,16.61,16.69,345575.0,14.0021,14.0778,13.9852,14.0526,345575.0
2016-09-21 15:30:00,16.69,16.76,16.68,16.75,320307.0,14.0526,14.1115,14.0442,14.1031,320307.0
2016-09-22 09:30:00,16.88,16.91,16.61,16.7,381918.0,14.2126,14.2378,13.9852,14.061,381918.0
2016-09-22 10:00:00,16.7,16.73,16.59,16.7,321739.0,14.061,14.0863,13.9684,14.061,321739.0
2016-09-22 10:30:00,16.7,16.75,16.67,16.68,138832.0,14.061,14.1031,14.0358,14.0442,138832.0
2016-09-22 11:00:00,16.68,16.72,16.66,16.67,155351.0,14.0442,14.0778,14.0273,14.0358,155351.0
2016-09-22 11:30:00,16.67,16.67,16.53,16.62,257982.0,14.0358,14.0358,13.9179,13.9937,257982.0
2016-09-22 12:00:00,16.62,16.7,16.6,16.7,112242.0,13.9937,14.061,13.9768,14.061,112242.0
2016-09-22 12:30:00,16.69,16.9,16.66,16.85,383205.0,14.0526,14.2294,14.0273,14.1873,383205.0
2016-09-22 13:00:00,16.85,16.88,16.81,16.82,82005.0,14.1873,14.2126,14.1536,14.162,82005.0
2016-09-22 13:30:00,16.82,16.89,16.82,16.88,97832.0,14.162,14.221,14.162,14.2126,97832.0
2016-09-22 14:00:00,16.88,16.91,16.79,16.81,132072.0,14.2126,14.2378,14.1368,14.1536,132072.0
2016-09-22 14:30:00,16.8,16.89,16.79,16.88,130109.0,14.1452,14.221,14.1368,14.2126,130109.0
2016-09-22 15:00:00,16.88,16.9,16.85,16.89,120050.0,14.2126,14.2294,14.1873,14.221,120050.0
2016-09-22 15:30:00,16.89,16.9,16.83,16.85,397996.0,14.221,14.2294,14.1705,14.1873,397996.0
2016-09-23 09:30:00,16.9,17.1,16.8,16.91,224327.0,14.2294,14.3978,14.1452,14.2378,224327.0
2016-09-23 10:00:00,16.91,16.93,16.8,16.86,115658.0,14.2378,14.2547,14.1452,14.1957,115658.0
2016-09-23 10:30:00,16.85,16.91,16.8,16.87,325615.0,14.1873,14.2378,14.1452,14.2041,325615.0
2016-09-23 11:00:00,16.88,16.9,16.82,16.85,108388.0,14.2126,14.2294,14.162,14.1873,108388.0
2016-09-23 11:30:00,16.84,16.88,16.75,16.79,105894.0,14.1789,14.2126,14.1031,14.1368,105894.0
2016-09-23 12:00:00,16.78,16.82,16.77,16.8,77136.0,14.1284,14.162,14.1199,14.1452,77136.0
2016-09-23 12:30:00,16.81,16.81,16.68,16.75,196048.0,14.1536,14.1536,14.0442,14.1031,196048.0
2016-09-23 13:00:00,16.74,16.75,16.69,16.7,191248.0,14.0947,14.1031,14.0526,14.061,191248.0
2016-09-23 13:30:00,16.7,16.75,16.69,16.69,122105.0,14.061,14.1031,14.0526,14.0526,122105.0
2016-09-23 14:00:00,16.69,16.73,16.68,16.71,63539.0,14.0526,14.0863,14.0442,14.0694,63539.0
2016-09-23 14:30:00,16.71,16.73,16.67,16.69,61117.0,14.0694,14.0863,14.0358,14.0526,61117.0
2016-09-23 15:00:00,16.69,16.72,16.65,16.68,86496.0,14.0526,14.0778,14.0189,14.0442,86496.0
2016-09-23 15:30:00,16.68,16.74,16.65,16.71,397442.0,14.0442,14.0947,14.0189,14.0694,397442.0
2016-09-26 09:30:00,16.65,16.67,16.37,16.37,277237.0,14.0189,14.0358,13.7832,13.7832,277237.0
2016-09-26 10:00:00,16.38,16.46,16.37,16.41,140479.0,13.7916,13.8589,13.7832,13.8168,140479.0
2016-09-26 10:30:00,16.4,16.45,16.32,16.33,276651.0,13.8084,13.8505,13.7411,13.7495,276651.0
2016-09-26 11:00:00,16.34,16.35,16.28,16.3,212870.0,13.7579,13.7663,13.7074,13.7242,212870.0
2016-09-26 11:30:00,16.3,16.31,16.22,16.28,236608.0,13.7242,13.7326,13.6569,13.7074,236608.0
2016-09-26 12:00:00,16.28,16.31,16.24,16.25,109642.0,13.7074,13.7326,13.6737,13.6821,109642.0
2016-09-26 12:30:00,16.25,16.29,16.2,16.27,108322.0,13.6821,13.7158,13.64,13.699,108322.0
2016-09-26 13:00:00,16.27,16.28,16.25,16.26,77977.0,13.699,13.7074,13.6821,13.6905,77977.0
2016-09-26 13:30:00,16.27,16.28,16.22,16.23,296348.0,13.699,13.7074,13.6569,13.6653,296348.0
2016-09-26 14:00:00,16.22,16.24,16.2,16.22,93856.0,13.6569,13.6737,13.64,13.6569,93856.0
2016-09-26 14:30:00,16.21,16.22,16.18,16.19,109057.0,13.6484,13.6569,13.6232,13.6316,109057.0
2016-09-26 15:00:00,16.19,16.21,16.16,16.19,195973.0,13.6316,13.6484,13.6063,13.6316,195973.0
2016-09-26 15:30:00,16.18,16.2,16.13,16.15,628194.0,13.6232,13.64,13.5811,13.5979,628194.0
2016-09-27 09:30:00,16.16,16.34,16.1,16.29,186360.0,13.6063,13.7579,13.5558,13.7158,186360.0
2016-09-27 10:00:00,16.27,16.34,16.25,16.32,238997.0,13.699,13.7579,13.6821,13.7411,238997.0
2016-09-27 10:30:00,16.33,16.33,16.23,16.24,255307.0,13.7495,13.7495,13.6653,13.6737,255307.0
2016-09-27 11:00:00,16.24,16.3,16.21,16.24,143262.0,13.6737,13.7242,13.6484,13.6737,143262.0
2016-09-27 11:30:00,16.24,16.27,16.12,16.17,157182.0,13.6737,13.699,13.5727,13.6148,157182.0
2016-09-27 12:00:00,16.16,16.25,16.12,16.18,124031.0,13.6063,13.6821,13.5727,13.6232,124031.0
2016-09-27 12:30:00,16.17,16.2,16.1,16.14,126032.0,13.6148,13.64,13.5558,13.5895,126032.0
2016-09-27 13:00:00,16.14,16.17,16.09,16.16,91403.0,13.5895,13.6148,13.5474,13.6063,91403.0
2016-09-27 13:30:00,16.16,16.18,16.13,16.14,88307.0,13.6063,13.6232,13.5811,13.5895,88307.0
2016-09-27 14:00:00,16.14,16.19,16.14,16.19,64582.0,13.5895,13.6316,13.5895,13.6316,64582.0
2016-09-27 14:30:00,16.19,16.19,16.14,16.17,117565.0,13.6316,13.6316,13.5895,13.6148,117565.0
2016-09-27 15:00:00,16.16,16.19,16.14,16.14,233345.0,13.6063,13.6316,13.5895,13.5895,233345.0
2016-09-27 15:30:00,16.14,16.25,16.13,16.23,747398.0,13.5895,13.6821,13.5811,13.6653,747398.0
2016-09-28 09:30:00,16.06,16.12,15.99,16.12,275538.0,13.5221,13.5727,13.4632,13.5727,275538.0
2016-09-28 10:00:00,16.13,16.15,16.01,16.01,134247.0,13.5811,13.5979,13.48,13.48,134247.0
2016-09-28 10:30:00,16.01,16.03,15.85,15.86,338520.0,13.48,13.4969,13.3453,13.3537,338520.0
2016-09-28 11:00:00,15.86,15.87,15.72,15.79,342347.0,13.3537,13.3622,13.2359,13.2948,342347.0
2016-09-28 11:30:00,15.79,15.8,15.74,15.79,126549.0,13.2948,13.3032,13.2527,13.2948,126549.0
2016-09-28 12:00:00,15.78,15.93,15.75,15.91,136147.0,13.2864,13.4127,13.2611,13.3958,136147.0
2016-09-28 12:30:00,15.91,15.93,15.84,15.85,124677.0,13.3958,13.4127,13.3369,13.3453,124677.0
2016-09-28 13:00:00,15.86,15.88,15.82,15.87,112125.0,13.3537,13.3706,13.3201,13.3622,112125.0
2016-09-28 13:30:00,15.87,15.93,15.87,15.92,93793.0,13.3622,13.4127,13.3622,13.4043,93793.0
2016-09-28 14:00:00,15.93,15.96,15.9,15.91,181141.0,13.4127,13.4379,13.3874,13.3958,181141.0
2016-09-28 14:30:00,15.91,15.94,15.89,15.9,98918.0,13.3958,13.4211,13.379,13.3874,98918.0
2016-09-28 15:00:00,15.9,15.93,15.84,15.84,163984.0,13.3874,13.4127,13.3369,13.3369,163984.0
2016-09-28 15:30:00,15.84,15.91,15.81,15.9,969666.0,13.3369,13.3958,13.3117,13.3874,969666.0
2016-09-29 09:30:00,15.78,15.92,15.71,15.73,193674.0,13.2864,13.4043,13.2275,13.2443,193674.0
2016-09-29 10:00:00,15.73,15.81,15.7,15.81,220613.0,13.2443,13.3117,13.219,13.3117,220613.0
2016-09-29 10:30:00,15.82,15.83,15.76,15.77,94250.0,13.3201,13.3285,13.2696,13.278,94250.0
2016-09-29 11:00:00,15.77,15.85,15.76,15.85,130492.0,13.278,13.3453,13.2696,13.3453,130492.0
2016-09-29 11:30:00,15.85,15.89,15.82,15.86,103833.0,13.3453,13.379,13.3201,13.3537,103833.0
2016-09-29 12:00:00,15.85,15.87,15.79,15.79,65177.0,13.3453,13.3622,13.2948,13.2948,65177.0
2016-09-29 12:30:00,15.79,15.84,15.74,15.8,189218.0,13.2948,13.3369,13.2527,13.3032,189218.0
2016-09-29 13:00:00,15.79,15.8,15.7,15.74,145323.0,13.2948,13.3032,13.219,13.2527,145323.0
2016-09-29 13:30:00,15.74,15.75,15.61,15.64,132402.0,13.2527,13.2611,13.1433,13.1685,132402.0
2016-09-29 14:00:00,15.63,15.69,15.61,15.68,116589.0,13.1601,13.2106,13.1433,13.2022,116589.0
2016-09-29 14:30:00,15.68,15.7,15.58,15.6,128658.0,13.2022,13.219,13.118,13.1348,128658.0
2016-09-29 15:00:00,15.6,15.6,15.51,15.54,247122.0,13.1348,13.1348,13.0591,13.0843,247122.0
2016-09-29 15:30:00,15.54,15.59,15.51,15.54,559339.0,13.0843,13.1264,13.0591,13.0843,559339.0
2016-09-30 09:30:00,15.68,15.77,15.6,15.74,172882.0,13.2022,13.278,13.1348,13.2527,172882.0
2016-09-30 10:00:00,15.75,15.81,15.7,15.81,149708.0,13.2611,13.3117,13.219,13.3117,149708.0
2016-09-30 10:30:00,15.81,15.84,15.72,15.75,126874.0,13.3117,13.3369,13.2359,13.2611,126874.0
2016-09-30 11:00:00,15.76,15.9,15.75,15.9,116626.0,13.2696,13.3874,13.2611,13.3874,116626.0
2016-09-30 11:30:00,15.9,15.97,15.86,15.95,138508.0,13.3874,13.4464,13.3537,13.4295,138508.0
2016-09-30 12:00:00,15.95,15.97,15.92,15.94,144862.0,13.4295,13.4464,13.4043,13.4211,144862.0
2016-09-30 12:30:00,15.94,15.94,15.88,15.9,79231.0,13.4211,13.4211,13.3706,13.3874,79231.0
2016-09-30 13:00:00,15.9,16.0,15.89,15.96,124340.0,13.3874,13.4716,13.379,13.4379,124340.0
2016-09-30 13:30:00,15.96,16.04,15.94,16.02,147958.0,13.4379,13.5053,13.4211,13.4885,147958.0
2016-09-30 14:00:00,16.03,16.03,16.0,16.01,84468.0,13.4969,13.4969,13.4716,13.48,84468.0
2016-09-30 14:30:00,16.0,16.02,15.91,15.91,112301.0,13.4716,13.4885,13.3958,13.3958,112301.0
2016-09-30 15:00:00,15.91,15.95,15.89,15.9,130660.0,13.3958,13.4295,13.379,13.3874,130660.0
2016-09-30 15:30:00,15.9,15.97,15.89,15.89,487156.0,13.3874,13.4464,13.379,13.379,487156.0
2016-10-03 09:30:00,15.89,15.9,15.62,15.75,311091.0,13.379,13.3874,13.1517,13.2611,311091.0
2016-10-03 10:00:00,15.73,15.95,15.7,15.81,584336.0,13.2443,13.4295,13.219,13.3117,584336.0
2016-10-03 10:30:00,15.81,15.85,15.75,15.78,112020.0,13.3117,13.3453,13.2611,13.2864,112020.0
2016-10-03 11:00:00,15.78,15.84,15.77,15.8,91743.0,13.2864,13.3369,13.278,13.3032,91743.0
2016-10-03 11:30:00,15.79,15.82,15.76,15.78,89337.0,13.2948,13.3201,13.2696,13.2864,89337.0
2016-10-03 12:00:00,15.77,15.79,15.73,15.77,83993.0,13.278,13.2948,13.2443,13.278,83993.0
2016-10-03 12:30:00,15.78,15.78,15.69,15.73,99890.0,13.2864,13.2864,13.2106,13.2443,99890.0
2016-10-03 13:00:00,15.73,15.75,15.69,15.73,96242.0,13.2443,13.2611,13.2106,13.2443,96242.0
2016-10-03 13:30:00,15.72,15.75,15.7,15.72,91549.0,13.2359,13.2611,13.219,13.2359,91549.0
2016-10-03 14:00:00,15.71,15.73,15.68,15.68,118558.0,13.2275,13.2443,13.2022,13.2022,118558.0
2016-10-03 14:30:00,15.69,15.69,15.64,15.66,77304.0,13.2106,13.2106,13.1685,13.1854,77304.0
2016-10-03 15:00:00,15.67,15.67,15.56,15.57,248925.0,13.1938,13.1938,13.1012,13.1096,248925.0
2016-10-03 15:30:00,15.58,15.72,15.57,15.72,1113472.0,13.118,13.2359,13.1096,13.2359,1113472.0
2016-10-04 09:30:00,15.76,16.02,15.67,16.01,287502.0,13.2696,13.4885,13.1938,13.48,287502.0
2016-10-04 10:00:00,16.02,16.06,15.89,15.98,240985.0,13.4885,13.5221,13.379,13.4548,240985.0
2016-10-04 10:30:00,15.98,16.06,15.97,16.0,139745.0,13.4548,13.5221,13.4464,13.4716,139745.0
2016-10-04 11:00:00,16.01,16.02,15.85,15.86,178922.0,13.48,13.4885,13.3453,13.3537,178922.0
2016-10-04 11:30:00,15.86,15.94,15.82,15.92,153954.0,13.3537,13.4211,13.3201,13.4043,153954.0
2016-10-04 12:00:00,15.91,15.97,15.9,15.97,80993.0,13.3958,13.4464,13.3874,13.4464,80993.0
2016-10-04 12:30:00,15.96,16.0,15.94,15.95,56310.0,13.4379,13.4716,13.4211,13.4295,56310.0
2016-10-04 13:00:00,15.95,15.98,15.89,15.91,76213.0,13.4295,13.4548,13.379,13.3958,76213.0
2016-10-04 13:30:00,15.91,15.98,15.9,15.94,56588.0,13.3958,13.4548,13.3874,13.4211,56588.0
2016-10-04 14:00:00,15.94,15.96,15.91,15.93,77960.0,13.4211,13.4379,13.3958,13.4127,77960.0
2016-10-04 14:30:00,15.92,15.94,15.89,15.9,57507.0,13.4043,13.4211,13.379,13.3874,57507.0
2016-10-04 15:00:00,15.9,15.93,15.89,15.92,127644.0,13.3874,13.4127,13.379,13.4043,127644.0
2016-10-04 15:30:00,15.92,15.96,15.9,15.92,351638.0,13.4043,13.4379,13.3874,13.4043,351638.0
2016-10-05 09:30:00,15.93,16.02,15.82,16.0,188317.0,13.4127,13.4885,13.3201,13.4716,188317.0
2016-10-05 10:00:00,16.02,16.32,15.96,16.32,473990.0,13.4885,13.7411,13.4379,13.7411,473990.0
2016-10-05 10:30:00,16.32,16.43,16.23,16.34,438182.0,13.7411,13.8337,13.6653,13.7579,438182.0
2016-10-05 11:00:00,16.33,16.33,16.19,16.25,91523.0,13.7495,13.7495,13.6316,13.6821,91523.0
2016-10-05 11:30:00,16.25,16.4,16.2,16.37,297483.0,13.6821,13.8084,13.64,13.7832,297483.0
2016-10-05 12:00:00,16.37,16.4,16.31,16.33,81594.0,13.7832,13.8084,13.7326,13.7495,81594.0
2016-10-05 12:30:00,16.32,16.35,16.3,16.32,51920.0,13.7411,13.7663,13.7242,13.7411,51920.0
2016-10-05 13:00:00,16.32,16.33,16.26,16.27,43254.0,13.7411,13.7495,13.6905,13.699,43254.0
2016-10-05 13:30:00,16.27,16.31,16.26,16.27,54892.0,13.699,13.7326,13.6905,13.699,54892.0
2016-10-05 14:00:00,16.27,16.29,16.25,16.27,113870.0,13.699,13.7158,13.6821,13.699,113870.0
2016-10-05 14:30:00,16.27,16.29,16.26,16.29,63357.0,13.699,13.7158,13.6905,13.7158,63357.0
2016-10-05 15:00:00,16.29,16.29,16.25,16.25,124317.0,13.7158,13.7158,13.6821,13.6821,124317.0
2016-10-05 15:30:00,16.25,16.29,16.25,16.27,408881.0,13.6821,13.7158,13.6821,13.699,408881.0
2016-10-06 09:30:00,16.18,16.24,15.83,15.89,1053454.0,13.6232,13.6737,13.3285,13.379,1053454.0
2016-10-06 10:00:00,15.89,15.89,15.72,15.85,252361.0,13.379,13.379,13.2359,13.3453,252361.0
2016-10-06 10:30:00,15.85,15.86,15.72,15.72,217990.0,13.3453,13.3537,13.2359,13.2359,217990.0
2016-10-06 11:00:00,15.72,15.85,15.61,15.82,300674.0,13.2359,13.3453,13.1433,13.3201,300674.0
2016-10-06 11:30:00,15.83,15.85,15.71,15.78,133349.0,13.3285,13.3453,13.2275,13.2864,133349.0
2016-10-06 12:00:00,15.78,15.82,15.74,15.76,85160.0,13.2864,13.3201,13.2527,13.2696,85160.0
2016-10-06 12:30:00,15.75,15.8,15.73,15.79,86761.0,13.2611,13.3032,13.2443,13.2948,86761.0
2016-10-06 13:00:00,15.79,15.83,15.78,15.83,119364.0,13.2948,13.3285,13.2864,13.3285,119364.0
2016-10-06 13:30:00,15.83,15.91,15.83,15.88,127867.0,13.3285,13.3958,13.3285,13.3706,127867.0
2016-10-06 14:00:00,15.88,15.92,15.86,15.89,109606.0,13.3706,13.4043,13.3537,13.379,109606.0
2016-10-06 14:30:00,15.9,15.97,15.9,15.96,98565.0,13.3874,13.4464,13.3874,13.4379,98565.0
2016-10-06 15:00:00,15.97,16.0,15.95,15.97,109315.0,13.4464,13.4716,13.4295,13.4464,109315.0
2016-10-06 15:30:00,15.96,15.99,15.95,15.97,279299.0,13.4379,13.4632,13.4295,13.4464,279299.0
2016-10-07 09:30:00,16.2,16.64,16.11,16.6,539216.0,13.64,14.0105,13.5642,13.9768,539216.0
2016-10-07 10:00:00,16.59,16.73,16.39,16.42,525865.0,13.9684,14.0863,13.8,13.8253,525865.0
2016-10-07 10:30:00,16.42,16.47,16.4,16.44,373055.0,13.8253,13.8674,13.8084,13.8421,373055.0
2016-10-07 11:00:00,16.43,16.46,16.38,16.41,272621.0,13.8337,13.8589,13.7916,13.8168,272621.0
2016-10-07 11:30:00,16.41,16.42,16.35,16.35,183758.0,13.8168,13.8253,13.7663,13.7663,183758.0
2016-10-07 12:00:00,16.35,16.39,16.3,16.32,255997.0,13.7663,13.8,13.7242,13.7411,255997.0
2016-10-07 12:30:00,16.32,16.32,16.16,16.18,149219.0,13.7411,13.7411,13.6063,13.6232,149219.0
2016-10-07 13:00:00,16.18,16.2,16.12,16.19,88696.0,13.6232,13.64,13.5727,13.6316,88696.0
2016-10-07 13:30:00,16.18,16.32,16.18,16.22,190325.0,13.6232,13.7411,13.6232,13.6569,190325.0
2016-10-07 14:00:00,16.22,16.24,16.15,16.18,75575.0,13.6569,13.6737,13.5979,13.6232,75575.0
2016-10-07 14:30:00,16.17,16.25,16.17,16.24,218495.0,13.6148,13.6821,13.6148,13.6737,218495.0
2016-10-07 15:00:00,16.24,16.25,16.17,16.18,120091.0,13.6737,13.6821,13.6148,13.6232,120091.0
2016-10-07 15:30:00,16.18,16.19,16.12,16.12,340266.0,13.6232,13.6316,13.5727,13.5727,340266.0
2016-10-10 09:30:00,16.21,16.46,16.19,16.41,203156.0,13.6484,13.8589,13.6316,13.8168,203156.0
2016-10-10 10:00:00,16.41,16.49,16.39,16.41,144705.0,13.8168,13.8842,13.8,13.8168,144705.0
2016-10-10 10:30:00,16.4,16.41,16.34,16.38,125047.0,13.8084,13.8168,13.7579,13.7916,125047.0
2016-10-10 11:00:00,16.38,16.38,16.29,16.3,116948.0,13.7916,13.7916,13.7158,13.7242,116948.0
2016-10-10 11:30:00,16.29,16.32,16.2,16.2,121686.0,13.7158,13.7411,13.64,13.64,121686.0
2016-10-10 12:00:00,16.2,16.26,16.18,16.23,174699.0,13.64,13.6905,13.6232,13.6653,174699.0
2016-10-10 12:30:00,16.23,16.34,16.22,16.3,121665.0,13.6653,13.7579,13.6569,13.7242,121665.0
2016-10-10 13:00:00,16.3,16.32,16.2,16.21,89720.0,13.7242,13.7411,13.64,13.6484,89720.0
2016-10-10 13:30:00,16.2,16.27,16.2,16.21,68149.0,13.64,13.699,13.64,13.6484,68149.0
2016-10-10 14:00:00,16.21,16.24,16.19,16.2,52427.0,13.6484,13.6737,13.6316,13.64,52427.0
2016-10-10 14:30:00,16.2,16.28,16.19,16.23,149357.0,13.64,13.7074,13.6316,13.6653,149357.0
2016-10-10 15:00:00,16.23,16.27,16.23,16.25,80592.0,13.6653,13.699,13.6653,13.6821,80592.0
2016-10-10 15:30:00,16.24,16.25,16.18,16.19,438119.0,13.6737,13.6821,13.6232,13.6316,438119.0
2016-10-11 09:30:00,16.2,16.28,16.03,16.16,133284.0,13.64,13.7074,13.4969,13.6063,133284.0
2016-10-11 10:00:00,16.15,16.16,15.98,16.01,120245.0,13.5979,13.6063,13.4548,13.48,120245.0
2016-10-11 10:30:00,16.02,16.07,15.99,16.01,81982.0,13.4885,13.5306,13.4632,13.48,81982.0
2016-10-11 11:00:00,16.01,16.04,15.96,16.0,101456.0,13.48,13.5053,13.4379,13.4716,101456.0
2016-10-11 11:30:00,16.0,16.05,15.97,16.04,133366.0,13.4716,13.5137,13.4464,13.5053,133366.0
2016-10-11 12:00:00,16.04,16.1,16.01,16.09,155697.0,13.5053,13.5558,13.48,13.5474,155697.0
2016-10-11 12:30:00,16.08,16.14,16.06,16.07,148468.0,13.539,13.5895,13.5221,13.5306,148468.0
2016-10-11 13:00:00,16.07,16.11,16.01,16.04,81560.0,13.5306,13.5642,13.48,13.5053,81560.0
2016-10-11 13:30:00,16.04,16.04,15.9,15.94,112448.0,13.5053,13.5053,13.3874,13.4211,112448.0
2016-10-11 14:00:00,15.94,15.96,15.92,15.95,72067.0,13.4211,13.4379,13.4043,13.4295,72067.0
2016-10-11 14:30:00,15.95,15.99,15.92,15.96,102104.0,13.4295,13.4632,13.4043,13.4379,102104.0
2016-10-11 15:00:00,15.96,15.96,15.88,15.92,150935.0,13.4379,13.4379,13.3706,13.4043,150935.0
2016-10-11 15:30:00,15.92,15.97,15.91,15.96,372541.0,13.4043,13.4464,13.3958,13.4379,372541.0
2016-10-12 09:30:00,15.93,16.08,15.85,16.07,98734.0,13.4127,13.539,13.3453,13.5306,98734.0
2016-10-12 10:00:00,16.06,16.16,16.05,16.15,160091.0,13.5221,13.6063,13.5137,13.5979,160091.0
2016-10-12 10:30:00,16.16,16.16,15.99,16.04,89402.0,13.6063,13.6063,13.4632,13.5053,89402.0
2016-10-12 11:00:00,16.03,16.17,16.03,16.17,107126.0,13.4969,13.6148,13.4969,13.6148,107126.0
2016-10-12 11:30:00,16.16,16.23,16.14,16.19,90077.0,13.6063,13.6653,13.5895,13.6316,90077.0
2016-10-12 12:00:00,16.19,16.21,16.16,16.16,39879.0,13.6316,13.6484,13.6063,13.6063,39879.0
2016-10-12 12:30:00,16.16,16.2,16.13,16.13,69897.0,13.6063,13.64,13.5811,13.5811,69897.0
2016-10-12 13:00:00,16.13,16.2,16.13,16.19,62364.0,13.5811,13.64,13.5811,13.6316,62364.0
2016-10-12 13:30:00,16.19,16.24,16.16,16.24,48259.0,13.6316,13.6737,13.6063,13.6737,48259.0
2016-10-12 14:00:00,16.24,16.25,16.16,16.16,112745.0,13.6737,13.6821,13.6063,13.6063,112745.0
2016-10-12 14:30:00,16.17,16.2,16.16,16.16,48763.0,13.6148,13.64,13.6063,13.6063,48763.0
2016-10-12 15:00:00,16.16,16.19,16.14,16.15,66695.0,13.6063,13.6316,13.5895,13.5979,66695.0
2016-10-12 15:30:00,16.15,16.18,16.12,16.14,272242.0,13.5979,13.6232,13.5727,13.5895,272242.0
2016-10-13 09:30:00,16.0,16.0,15.82,15.83,168706.0,13.4716,13.4716,13.3201,13.3285,168706.0
2016-10-13 10:00:00,15.83,15.92,15.75,15.85,136407.0,13.3285,13.4043,13.2611,13.3453,136407.0
2016-10-13 10:30:00,15.85,15.93,15.78,15.85,148079.0,13.3453,13.4127,13.2864,13.3453,148079.0
2016-10-13 11:00:00,15.85,15.99,15.81,15.96,151932.0,13.3453,13.4632,13.3117,13.4379,151932.0
2016-10-13 11:30:00,15.96,16.0,15.95,15.99,102215.0,13.4379,13.4716,13.4295,13.4632,102215.0
2016-10-13 12:00:00,15.99,16.01,15.96,15.99,102088.0,13.4632,13.48,13.4379,13.4632,102088.0
2016-10-13 12:30:00,15.98,16.07,15.98,16.05,113508.0,13.4548,13.5306,13.4548,13.5137,113508.0
2016-10-13 13:00:00,16.04,16.06,16.03,16.04,71582.0,13.5053,13.5221,13.4969,13.5053,71582.0
2016-10-13 13:30:00,16.04,16.07,16.03,16.06,126264.0,13.5053,13.5306,13.4969,13.5221,126264.0
2016-10-13 14:00:00,16.07,16.1,16.03,16.09,160830.0,13.5306,13.5558,13.4969,13.5474,160830.0
2016-10-13 14:30:00,16.09,16.1,16.04,16.05,65481.0,13.5474,13.5558,13.5053,13.5137,65481.0
2016-10-13 15:00:00,16.05,16.05,15.95,15.97,138260.0,13.5137,13.5137,13.4295,13.4464,138260.0
2016-10-13 15:30:00,15.97,15.99,15.91,15.95,371520.0,13.4464,13.4632,13.3958,13.4295,371520.0
2016-10-14 09:30:00,15.98,16.09,15.83,15.84,170506.0,13.4548,13.5474,13.3285,13.3369,170506.0
2016-10-14 10:00:00,15.83,15.91,15.77,15.8,172296.0,13.3285,13.3958,13.278,13.3032,172296.0
2016-10-14 10:30:00,15.82,15.85,15.77,15.81,127064.0,13.3201,13.3453,13.278,13.3117,127064.0
2016-10-14 11:00:00,15.8,15.82,15.73,15.74,171941.0,13.3032,13.3201,13.2443,13.2527,171941.0
2016-10-14 11:30:00,15.73,15.8,15.71,15.74,77449.0,13.2443,13.3032,13.2275,13.2527,77449.0
2016-10-14 12:00:00,15.74,15.76,15.68,15.74,86554.0,13.2527,13.2696,13.2022,13.2527,86554.0
2016-10-14 12:30:00,15.74,15.82,15.73,15.77,65517.0,13.2527,13.3201,13.2443,13.278,65517.0
2016-10-14 13:00:00,15.78,15.83,15.74,15.78,87361.0,13.2864,13.3285,13.2527,13.2864,87361.0
2016-10-14 13:30:00,15.79,15.84,15.76,15.79,80269.0,13.2948,13.3369,13.2696,13.2948,80269.0
2016-10-14 14:00:00,15.79,15.84,15.76,15.82,55749.0,13.2948,13.3369,13.2696,13.3201,55749.0
2016-10-14 14:30:00,15.83,15.84,15.76,15.78,77004.0,13.3285,13.3369,13.2696,13.2864,77004.0
2016-10-14 15:00:00,15.78,15.81,15.75,15.75,75908.0,13.2864,13.3117,13.2611,13.2611,75908.0
2016-10-14 15:30:00,15.76,15.79,15.73,15.74,372803.0,13.2696,13.2948,13.2443,13.2527,372803.0
2016-10-17 09:30:00,15.63,15.73,15.5,15.7,177075.0,13.1601,13.2443,13.0506,13.219,177075.0
2016-10-17 10:00:00,15.71,16.15,15.65,15.85,1085994.0,13.2275,13.5979,13.1769,13.3453,1085994.0
2016-10-17 10:30:00,15.86,15.9,15.52,15.63,390702.0,13.3537,13.3874,13.0675,13.1601,390702.0
2016-10-17 11:00:00,15.63,15.64,15.5,15.55,202752.0,13.1601,13.1685,13.0506,13.0927,202752.0
2016-10-17 11:30:00,15.55,15.63,15.52,15.55,293065.0,13.0927,13.1601,13.0675,13.0927,293065.0
2016-10-17 12:00:00,15.56,15.62,15.51,15.57,156994.0,13.1012,13.1517,13.0591,13.1096,156994.0
2016-10-17 12:30:00,15.57,15.63,15.55,15.55,134262.0,13.1096,13.1601,13.0927,13.0927,134262.0
2016-10-17 13:00:00,15.56,15.62,15.51,15.55,141647.0,13.1012,13.1517,13.0591,13.0927,141647.0
2016-10-17 13:30:00,15.55,15.61,15.53,15.53,70640.0,13.0927,13.1433,13.0759,13.0759,70640.0
2016-10-17 14:00:00,15.53,15.59,15.52,15.59,76145.0,13.0759,13.1264,13.0675,13.1264,76145.0
2016-10-17 14:30:00,15.59,15.61,15.56,15.61,68478.0,13.1264,13.1433,13.1012,13.1433,68478.0
2016-10-17 15:00:00,15.61,15.62,15.58,15.61,119676.0,13.1433,13.1517,13.118,13.1433,119676.0
2016-10-17 15:30:00,15.6,15.64,15.6,15.6,282420.0,13.1348,13.1685,13.1348,13.1348,282420.0
2016-10-18 09:30:00,15.7,15.72,15.22,15.3,478070.0,13.219,13.2359,12.8149,12.8822,478070.0
2016-10-18 10:00:00,15.3,15.3,15.14,15.2,331236.0,12.8822,12.8822,12.7475,12.798,331236.0
2016-10-18 10:30:00,15.21,15.34,15.2,15.3,158630.0,12.8065,12.9159,12.798,12.8822,158630.0
2016-10-18 11:00:00,15.31,15.37,15.3,15.37,91499.0,12.8907,12.9412,12.8822,12.9412,91499.0
2016-10-18 11:30:00,15.37,15.48,15.34,15.47,171949.0,12.9412,13.0338,12.9159,13.0254,171949.0
2016-10-18 12:00:00,15.48,15.49,15.39,15.46,112067.0,13.0338,13.0422,12.958,13.017,112067.0
2016-10-18 12:30:00,15.46,15.47,15.41,15.44,74333.0,13.017,13.0254,12.9749,13.0001,74333.0
2016-10-18 13:00:00,15.44,15.51,15.42,15.48,67351.0,13.0001,13.0591,12.9833,13.0338,67351.0
2016-10-18 13:30:00,15.48,15.48,15.33,15.36,168299.0,13.0338,13.0338,12.9075,12.9328,168299.0
2016-10-18 14:00:00,15.35,15.39,15.35,15.38,46402.0,12.9243,12.958,12.9243,12.9496,46402.0
2016-10-18 14:30:00,15.39,15.39,15.33,15.35,85081.0,12.958,12.958,12.9075,12.9243,85081.0
2016-10-18 15:00:00,15.36,15.38,15.34,15.35,92712.0,12.9328,12.9496,12.9159,12.9243,92712.0
2016-10-18 15:30:00,15.36,15.39,15.31,15.38,449282.0,12.9328,12.958,12.8907,12.9496,449282.0
2016-10-19 09:30:00,15.47,15.48,15.24,15.27,277399.0,13.0254,13.0338,12.8317,12.857,277399.0
2016-10-19 10:00:00,15.26,15.33,15.22,15.32,160152.0,12.8486,12.9075,12.8149,12.8991,160152.0
2016-10-19 10:30:00,15.32,15.38,15.29,15.35,57571.0,12.8991,12.9496,12.8738,12.9243,57571.0
2016-10-19 11:00:00,15.35,15.36,15.21,15.28,166789.0,12.9243,12.9328,12.8065,12.8654,166789.0
2016-10-19 11:30:00,15.28,15.35,15.27,15.33,104438.0,12.8654,12.9243,12.857,12.9075,104438.0
2016-10-19 12:00:00,15.33,15.39,15.28,15.37,90382.0,12.9075,12.958,12.8654,12.9412,90382.0
2016-10-19 12:30:00,15.37,15.39,15.34,15.36,90265.0,12.9412,12.958,12.9159,12.9328,90265.0
2016-10-19 13:00:00,15.36,15.43,15.35,15.4,57271.0,12.9328,12.9917,12.9243,12.9664,57271.0
2016-10-19 13:30:00,15.4,15.42,15.37,15.38,69936.0,12.9664,12.9833,12.9412,12.9496,69936.0
2016-10-19 14:00:00,15.38,15.46,15.38,15.39,88064.0,12.9496,13.017,12.9496,12.958,88064.0
2016-10-19 14:30:00,15.39,15.4,15.36,15.39,86387.0,12.958,12.9664,12.9328,12.958,86387.0
2016-10-19 15:00:00,15.4,15.47,15.39,15.45,63618.0,12.9664,13.0254,12.958,13.0085,63618.0
2016-10-19 15:30:00,15.44,15.47,15.43,15.45,256259.0,13.0001,13.0254,12.9917,13.0085,256259.0
2016-10-20 09:30:00,15.59,15.69,15.46,15.67,176478.0,13.1264,13.2106,13.017,13.1938,176478.0
2016-10-20 10:00:00,15.67,15.72,15.61,15.64,139778.0,13.1938,13.2359,13.1433,13.1685,139778.0
2016-10-20 10:30:00,15.64,15.66,15.57,15.61,74695.0,13.1685,13.1854,13.1096,13.1433,74695.0
2016-10-20 11:00:00,15.61,15.69,15.59,15.65,58569.0,13.1433,13.2106,13.1264,13.1769,58569.0
2016-10-20 11:30:00,15.65,15.65,15.58,15.62,52852.0,13.1769,13.1769,13.118,13.1517,52852.0
2016-10-20 12:00:00,15.63,15.72,15.63,15.68,139381.0,13.1601,13.2359,13.1601,13.2022,139381.0
2016-10-20 12:30:00,15.69,15.77,15.67,15.71,87287.0,13.2106,13.278,13.1938,13.2275,87287.0
2016-10-20 13:00:00,15.71,15.74,15.69,15.69,62078.0,13.2275,13.2527,13.2106,13.2106,62078.0
2016-10-20 13:30:00,15.69,15.75,15.68,15.7,92540.0,13.2106,13.2611,13.2022,13.219,92540.0
2016-10-20 14:00:00,15.7,15.71,15.66,15.68,47443.0,13.219,13.2275,13.1854,13.2022,47443.0
2016-10-20 14:30:00,15.68,15.7,15.63,15.69,57107.0,13.2022,13.219,13.1601,13.2106,57107.0
2016-10-20 15:00:00,15.69,15.69,15.64,15.64,74749.0,13.2106,13.2106,13.1685,13.1685,74749.0
2016-10-20 15:30:00,15.64,15.74,15.64,15.74,377621.0,13.1685,13.2527,13.1685,13.2527,377621.0
2016-10-21 09:30:00,15.53,15.73,15.53,15.65,210722.0,13.0759,13.2443,13.0759,13.1769,210722.0
2016-10-21 10:00:00,15.64,15.68,15.56,15.58,77517.0,13.1685,13.2022,13.1012,13.118,77517.0
2016-10-21 10:30:00,15.59,15.78,15.58,15.75,102843.0,13.1264,13.2864,13.118,13.2611,102843.0
2016-10-21 11:00:00,15.75,15.84,15.73,15.8,130891.0,13.2611,13.3369,13.2443,13.3032,130891.0
2016-10-21 11:30:00,15.79,15.83,15.74,15.79,114030.0,13.2948,13.3285,13.2527,13.2948,114030.0
2016-10-21 12:00:00,15.79,15.79,15.67,15.67,70871.0,13.2948,13.2948,13.1938,13.1938,70871.0
2016-10-21 12:30:00,15.67,15.69,15.61,15.63,52104.0,13.1938,13.2106,13.1433,13.1601,52104.0
2016-10-21 13:00:00,15.64,15.65,15.61,15.62,40566.0,13.1685,13.1769,13.1433,13.1517,40566.0
2016-10-21 13:30:00,15.62,15.68,15.58,15.66,60555.0,13.1517,13.2022,13.118,13.1854,60555.0
2016-10-21 14:00:00,15.67,15.73,15.64,15.72,77132.0,13.1938,13.2443,13.1685,13.2359,77132.0
2016-10-21 14:30:00,15.71,15.71,15.68,15.71,67357.0,13.2275,13.2275,13.2022,13.2275,67357.0
2016-10-21 15:00:00,15.71,15.76,15.7,15.73,110979.0,13.2275,13.2696,13.219,13.2443,110979.0
2016-10-21 15:30:00,15.73,15.75,15.71,15.74,340548.0,13.2443,13.2611,13.2275,13.2527,340548.0
2016-10-24 09:30:00,15.82,15.91,15.71,15.71,162729.0,13.3201,13.3958,13.2275,13.2275,162729.0
2016-10-24 10:00:00,15.72,15.77,15.54,15.54,143299.0,13.2359,13.278,13.0843,13.0843,143299.0
2016-10-24 10:30:00,15.56,15.58,15.51,15.55,130300.0,13.1012,13.118,13.0591,13.0927,130300.0
2016-10-24 11:00:00,15.55,15.62,15.54,15.55,70732.0,13.0927,13.1517,13.0843,13.0927,70732.0
2016-10-24 11:30:00,15.55,15.58,15.36,15.36,148851.0,13.0927,13.118,12.9328,12.9328,148851.0
2016-10-24 12:00:00,15.37,15.42,15.33,15.33,115192.0,12.9412,12.9833,12.9075,12.9075,115192.0
2016-10-24 12:30:00,15.33,15.34,15.28,15.33,124305.0,12.9075,12.9159,12.8654,12.9075,124305.0
2016-10-24 13:00:00,15.33,15.34,15.26,15.3,124610.0,12.9075,12.9159,12.8486,12.8822,124610.0
2016-10-24 13:30:00,15.31,15.34,15.3,15.31,66156.0,12.8907,12.9159,12.8822,12.8907,66156.0
2016-10-24 14:00:00,15.32,15.41,15.3,15.41,98828.0,12.8991,12.9749,12.8822,12.9749,98828.0
2016-10-24 14:30:00,15.41,15.46,15.4,15.44,102129.0,12.9749,13.017,12.9664,13.0001,102129.0
2016-10-24 15:00:00,15.44,15.53,15.44,15.5,184404.0,13.0001,13.0759,13.0001,13.0506,184404.0
2016-10-24 15:30:00,15.5,15.56,15.48,15.54,431092.0,13.0506,13.1012,13.0338,13.0843,431092.0
2016-10-25 09:30:00,15.3,15.44,15.26,15.3,160748.0,12.8822,13.0001,12.8486,12.8822,160748.0
2016-10-25 10:00:00,15.3,15.44,15.27,15.29,106415.0,12.8822,13.0001,12.857,12.8738,106415.0
2016-10-25 10:30:00,15.28,15.34,15.17,15.23,143709.0,12.8654,12.9159,12.7728,12.8233,143709.0
2016-10-25 11:00:00,15.23,15.28,15.21,15.26,98304.0,12.8233,12.8654,12.8065,12.8486,98304.0
2016-10-25 11:30:00,15.27,15.36,15.21,15.21,118552.0,12.857,12.9328,12.8065,12.8065,118552.0
2016-10-25 12:00:00,15.2,15.27,15.2,15.2,103253.0,12.798,12.857,12.798,12.798,103253.0
2016-10-25 12:30:00,15.2,15.32,15.2,15.29,76337.0,12.798,12.8991,12.798,12.8738,76337.0
2016-10-25 13:00:00,15.29,15.33,15.26,15.31,63789.0,12.8738,12.9075,12.8486,12.8907,63789.0
2016-10-25 13:30:00,15.32,15.32,15.25,15.26,75753.0,12.8991,12.8991,12.8401,12.8486,75753.0
2016-10-25 14:00:00,15.27,15.33,15.26,15.3,59795.0,12.857,12.9075,12.8486,12.8822,59795.0
2016-10-25 14:30:00,15.3,15.31,15.25,15.25,69576.0,12.8822,12.8907,12.8401,12.8401,69576.0
2016-10-25 15:00:00,15.25,15.29,15.22,15.26,124517.0,12.8401,12.8738,12.8149,12.8486,124517.0
2016-10-25 15:30:00,15.27,15.31,15.25,15.3,301918.0,12.857,12.8907,12.8401,12.8822,301918.0
2016-10-26 09:30:00,15.21,15.48,15.2,15.26,136847.0,12.8065,13.0338,12.798,12.8486,136847.0
2016-10-26 10:00:00,15.27,15.35,15.23,15.34,81248.0,12.857,12.9243,12.8233,12.9159,81248.0
2016-10-26 10:30:00,15.34,15.47,15.34,15.44,119444.0,12.9159,13.0254,12.9159,13.0001,119444.0
2016-10-26 11:00:00,15.45,15.53,15.42,15.45,126124.0,13.0085,13.0759,12.9833,13.0085,126124.0
2016-10-26 11:30:00,15.45,15.48,15.36,15.37,81246.0,13.0085,13.0338,12.9328,12.9412,81246.0
2016-10-26 12:00:00,15.36,15.41,15.33,15.41,54312.0,12.9328,12.9749,12.9075,12.9749,54312.0
2016-10-26 12:30:00,15.4,15.48,15.4,15.45,63965.0,12.9664,13.0338,12.9664,13.0085,63965.0
2016-10-26 13:00:00,15.45,15.46,15.39,15.44,62962.0,13.0085,13.017,12.958,13.0001,62962.0
2016-10-26 13:30:00,15.44,15.44,15.29,15.31,66622.0,13.0001,13.0001,12.8738,12.8907,66622.0
2016-10-26 14:00:00,15.32,15.35,15.27,15.34,111365.0,12.8991,12.9243,12.857,12.9159,111365.0
2016-10-26 14:30:00,15.34,15.41,15.33,15.4,84533.0,12.9159,12.9749,12.9075,12.9664,84533.0
2016-10-26 15:00:00,15.39,15.45,15.38,15.44,69344.0,12.958,13.0085,12.9496,13.0001,69344.0
2016-10-26 15:30:00,15.44,15.45,15.39,15.4,225352.0,13.0001,13.0085,12.958,12.9664,225352.0
2016-10-27 09:30:00,15.38,15.4,15.22,15.28,163494.0,12.9496,12.9664,12.8149,12.8654,163494.0
2016-10-27 10:00:00,15.28,15.35,15.26,15.3,83575.0,12.8654,12.9243,12.8486,12.8822,83575.0
2016-10-27 10:30:00,15.3,15.34,15.24,15.29,96062.0,12.8822,12.9159,12.8317,12.8738,96062.0
2016-10-27 11:00:00,15.3,15.31,15.23,15.23,42690.0,12.8822,12.8907,12.8233,12.8233,42690.0
2016-10-27 11:30:00,15.24,15.32,15.23,15.31,69775.0,12.8317,12.8991,12.8233,12.8907,69775.0
2016-10-27 12:00:00,15.3,15.31,15.27,15.27,61873.0,12.8822,12.8907,12.857,12.857,61873.0
2016-10-27 12:30:00,15.27,15.28,15.2,15.2,95678.0,12.857,12.8654,12.798,12.798,95678.0
2016-10-27 13:00:00,15.21,15.21,15.09,15.1,119725.0,12.8065,12.8065,12.7054,12.7138,119725.0
2016-10-27 13:30:00,15.09,15.15,15.08,15.13,81717.0,12.7054,12.7559,12.697,12.7391,81717.0
2016-10-27 14:00:00,15.13,15.13,15.05,15.12,130268.0,12.7391,12.7391,12.6717,12.7307,130268.0
2016-10-27 14:30:00,15.12,15.14,15.08,15.08,101636.0,12.7307,12.7475,12.697,12.697,101636.0
2016-10-27 15:00:00,15.09,15.09,15.01,15.07,147117.0,12.7054,12.7054,12.6381,12.6886,147117.0
2016-10-27 15:30:00,15.06,15.1,15.05,15.09,271961.0,12.6802,12.7138,12.6717,12.7054,271961.0
2016-10-28 09:30:00,14.92,15.04,14.71,15.03,442351.0,12.5623,12.6633,12.3855,12.6549,442351.0
2016-10-28 10:00:00,15.03,15.08,14.88,15.0,189558.0,12.6549,12.697,12.5286,12.6296,189558.0
2016-10-28 10:30:00,15.01,15.1,14.99,15.05,120923.0,12.6381,12.7138,12.6212,12.6717,120923.0
2016-10-28 11:00:00,15.05,15.05,14.94,14.98,124964.0,12.6717,12.6717,12.5791,12.6128,124964.0
2016-10-28 11:30:00,14.99,15.01,14.95,14.98,88786.0,12.6212,12.6381,12.5876,12.6128,88786.0
2016-10-28 12:00:00,14.98,15.12,14.98,15.09,109711.0,12.6128,12.7307,12.6128,12.7054,109711.0
2016-10-28 12:30:00,15.09,15.17,15.08,15.14,113616.0,12.7054,12.7728,12.697,12.7475,113616.0
2016-10-28 13:00:00,15.14,15.16,14.96,14.96,106591.0,12.7475,12.7644,12.596,12.596,106591.0
2016-10-28 13:30:00,14.95,14.96,14.8,14.81,152058.0,12.5876,12.596,12.4613,12.4697,152058.0
2016-10-28 14:00:00,14.81,14.88,14.79,14.82,123140.0,12.4697,12.5286,12.4528,12.4781,123140.0
2016-10-28 14:30:00,14.82,14.89,14.8,14.89,107492.0,12.4781,12.537,12.4613,12.537,107492.0
2016-10-28 15:00:00,14.89,14.91,14.85,14.91,86456.0,12.537,12.5539,12.5034,12.5539,86456.0
2016-10-28 15:30:00,14.91,14.91,14.8,14.86,503225.0,12.5539,12.5539,12.4613,12.5118,503225.0
2016-10-31 09:30:00,14.86,14.89,14.51,14.52,271787.0,12.5118,12.537,12.2171,12.2255,271787.0
2016-10-31 10:00:00,14.51,14.68,14.48,14.56,372858.0,12.2171,12.3602,12.1918,12.2592,372858.0
2016-10-31 10:30:00,14.56,14.57,14.4,14.43,258339.0,12.2592,12.2676,12.1245,12.1497,258339.0
2016-10-31 11:00:00,14.42,14.51,14.41,14.47,139620.0,12.1413,12.2171,12.1329,12.1834,139620.0
2016-10-31 11:30:00,14.47,14.56,14.45,14.54,73056.0,12.1834,12.2592,12.1666,12.2423,73056.0
2016-10-31 12:00:00,14.54,14.54,14.46,14.5,65796.0,12.2423,12.2423,12.175,12.2087,65796.0
2016-10-31 12:30:00,14.49,14.57,14.48,14.55,142396.0,12.2002,12.2676,12.1918,12.2508,142396.0
2016-10-31 13:00:00,14.54,14.55,14.45,14.46,120174.0,12.2423,12.2508,12.1666,12.175,120174.0
2016-10-31 13:30:00,14.46,14.52,14.45,14.52,62968.0,12.175,12.2255,12.1666,12.2255,62968.0
2016-10-31 14:00:00,14.52,14.57,14.5,14.52,89100.0,12.2255,12.2676,12.2087,12.2255,89100.0
2016-10-31 14:30:00,14.52,14.53,14.47,14.53,86559.0,12.2255,12.2339,12.1834,12.2339,86559.0
2016-10-31 15:00:00,14.53,14.56,14.52,14.55,65721.0,12.2339,12.2592,12.2255,12.2508,65721.0
2016-10-31 15:30:00,14.54,14.65,14.54,14.61,496744.0,12.2423,12.335,12.2423,12.3013,496744.0
2016-11-01 09:30:00,14.52,14.8,14.45,14.68,200109.0,12.2255,12.4613,12.1666,12.3602,200109.0
2016-11-01 10:00:00,14.69,14.82,14.66,14.74,203148.0,12.3686,12.4781,12.3434,12.4107,203148.0
2016-11-01 10:30:00,14.74,14.79,14.66,14.76,182297.0,12.4107,12.4528,12.3434,12.4276,182297.0
2016-11-01 11:00:00,14.77,14.81,14.71,14.78,82982.0,12.436,12.4697,12.3855,12.4444,82982.0
2016-11-01 11:30:00,14.77,14.8,14.62,14.64,84502.0,12.436,12.4613,12.3097,12.3265,84502.0
2016-11-01 12:00:00,14.63,14.66,14.51,14.52,99201.0,12.3181,12.3434,12.2171,12.2255,99201.0
2016-11-01 12:30:00,14.52,14.58,14.5,14.5,112760.0,12.2255,12.276,12.2087,12.2087,112760.0
2016-11-01 13:00:00,14.51,14.56,14.48,14.5,115940.0,12.2171,12.2592,12.1918,12.2087,115940.0
2016-11-01 13:30:00,14.5,14.5,14.4,14.41,189145.0,12.2087,12.2087,12.1245,12.1329,189145.0
2016-11-01 14:00:00,14.41,14.43,14.3,14.42,163791.0,12.1329,12.1497,12.0403,12.1413,163791.0
2016-11-01 14:30:00,14.42,14.46,14.39,14.4,75793.0,12.1413,12.175,12.116,12.1245,75793.0
2016-11-01 15:00:00,14.4,14.46,14.39,14.43,102562.0,12.1245,12.175,12.116,12.1497,102562.0
2016-11-01 15:30:00,14.43,14.49,14.42,14.48,342283.0,12.1497,12.2002,12.1413,12.1918,342283.0
2016-11-02 09:30:00,14.47,14.52,14.22,14.42,258375.0,12.1834,12.2255,11.9729,12.1413,258375.0
2016-11-02 10:00:00,14.42,14.49,14.34,14.45,140773.0,12.1413,12.2002,12.0739,12.1666,140773.0
2016-11-02 10:30:00,14.44,14.46,14.35,14.4,112814.0,12.1581,12.175,12.0824,12.1245,112814.0
2016-11-02 11:00:00,14.4,14.54,14.38,14.48,120993.0,12.1245,12.2423,12.1076,12.1918,120993.0
2016-11-02 11:30:00,14.48,14.6,14.45,14.52,152546.0,12.1918,12.2929,12.1666,12.2255,152546.0
2016-11-02 12:00:00,14.52,14.6,14.46,14.55,85028.0,12.2255,12.2929,12.175,12.2508,85028.0
2016-11-02 12:30:00,14.56,14.57,14.46,14.49,75905.0,12.2592,12.2676,12.175,12.2002,75905.0
2016-11-02 13:00:00,14.48,14.5,14.36,14.44,62691.0,12.1918,12.2087,12.0908,12.1581,62691.0
2016-11-02 13:30:00,14.43,14.53,14.41,14.52,49847.0,12.1497,12.2339,12.1329,12.2255,49847.0
2016-11-02 14:00:00,14.52,14.59,14.38,14.56,131232.0,12.2255,12.2844,12.1076,12.2592,131232.0
2016-11-02 14:30:00,14.55,14.59,14.51,14.54,92577.0,12.2508,12.2844,12.2171,12.2423,92577.0
2016-11-02 15:00:00,14.54,14.63,14.53,14.61,121139.0,12.2423,12.3181,12.2339,12.3013,121139.0
2016-11-02 15:30:00,14.6,14.61,14.56,14.59,262880.0,12.2929,12.3013,12.2592,12.2844,262880.0
2016-11-03 09:30:00,14.65,14.76,14.55,14.72,147498.0,12.335,12.4276,12.2508,12.3939,147498.0
2016-11-03 10:00:00,14.71,14.75,14.57,14.63,123813.0,12.3855,12.4192,12.2676,12.3181,123813.0
2016-11-03 10:30:00,14.63,14.67,14.57,14.65,62900.0,12.3181,12.3518,12.2676,12.335,62900.0
2016-11-03 11:00:00,14.65,14.75,14.62,14.71,74778.0,12.335,12.4192,12.3097,12.3855,74778.0
2016-11-03 11:30:00,14.7,14.74,14.6,14.61,67224.0,12.3771,12.4107,12.2929,12.3013,67224.0
2016-11-03 12:00:00,14.62,14.65,14.57,14.59,86545.0,12.3097,12.335,12.2676,12.2844,86545.0
2016-11-03 12:30:00,14.58,14.6,14.51,14.57,98436.0,12.276,12.2929,12.2171,12.2676,98436.0
2016-11-03 13:00:00,14.57,14.61,14.52,14.59,83908.0,12.2676,12.3013,12.2255,12.2844,83908.0
2016-11-03 13:30:00,14.58,14.61,14.54,14.54,66023.0,12.276,12.3013,12.2423,12.2423,66023.0
2016-11-03 14:00:00,14.55,14.6,14.54,14.56,77547.0,12.2508,12.2929,12.2423,12.2592,77547.0
2016-11-03 14:30:00,14.56,14.56,14.52,14.55,47161.0,12.2592,12.2592,12.2255,12.2508,47161.0
2016-11-03 15:00:00,14.55,14.56,14.52,14.56,43699.0,12.2508,12.2592,12.2255,12.2592,43699.0
2016-11-03 15:30:00,14.55,14.56,14.46,14.49,238640.0,12.2508,12.2592,12.175,12.2002,238640.0
2016-11-04 09:30:00,14.59,14.62,14.31,14.5,264799.0,12.2844,12.3097,12.0487,12.2087,264799.0
2016-11-04 10:00:00,14.51,14.58,14.44,14.5,170154.0,12.2171,12.276,12.1581,12.2087,170154.0
2016-11-04 10:30:00,14.49,14.69,14.49,14.69,339863.0,12.2002,12.3686,12.2002,12.3686,339863.0
2016-11-04 11:00:00,14.68,14.78,14.68,14.74,178264.0,12.3602,12.4444,12.3602,12.4107,178264.0
2016-11-04 11:30:00,14.74,14.74,14.59,14.64,196592.0,12.4107,12.4107,12.2844,12.3265,196592.0
2016-11-04 12:00:00,14.65,14.84,14.64,14.81,228103.0,12.335,12.4949,12.3265,12.4697,228103.0
2016-11-04 12:30:00,14.82,14.83,14.75,14.78,78764.0,12.4781,12.4865,12.4192,12.4444,78764.0
2016-11-04 13:00:00,14.77,14.78,14.71,14.71,84903.0,12.436,12.4444,12.3855,12.3855,84903.0
2016-11-04 13:30:00,14.71,14.72,14.67,14.7,56282.0,12.3855,12.3939,12.3518,12.3771,56282.0
2016-11-04 14:00:00,14.7,14.7,14.63,14.64,60617.0,12.3771,12.3771,12.3181,12.3265,60617.0
2016-11-04 14:30:00,14.64,14.65,14.57,14.58,76888.0,12.3265,12.335,12.2676,12.276,76888.0
2016-11-04 15:00:00,14.58,14.59,14.54,14.55,81062.0,12.276,12.2844,12.2423,12.2508,81062.0
2016-11-04 15:30:00,14.55,14.56,14.49,14.52,282266.0,12.2508,12.2592,12.2002,12.2255,282266.0
2016-11-07 09:30:00,14.75,14.86,14.74,14.83,115670.0,12.4192,12.5118,12.4107,12.4865,115670.0
2016-11-07 10:00:00,14.83,14.95,14.81,14.84,165038.0,12.4865,12.5876,12.4697,12.4949,165038.0
2016-11-07 10:30:00,14.84,14.88,14.81,14.87,119622.0,12.4949,12.5286,12.4697,12.5202,119622.0
2016-11-07 11:00:00,14.87,14.89,14.82,14.85,131261.0,12.5202,12.537,12.4781,12.5034,131261.0
2016-11-07 11:30:00,14.84,14.87,14.81,14.86,87770.0,12.4949,12.5202,12.4697,12.5118,87770.0
2016-11-07 12:00:00,14.87,14.9,14.86,14.87,73288.0,12.5202,12.5455,12.5118,12.5202,73288.0
2016-11-07 12:30:00,14.87,14.88,14.8,14.81,37471.0,12.5202,12.5286,12.4613,12.4697,37471.0
2016-11-07 13:00:00,14.82,14.83,14.78,14.8,59980.0,12.4781,12.4865,12.4444,12.4613,59980.0
2016-11-07 13:30:00,14.8,14.87,14.79,14.83,81564.0,12.4613,12.5202,12.4528,12.4865,81564.0
2016-11-07 14:00:00,14.83,14.83,14.74,14.77,78939.0,12.4865,12.4865,12.4107,12.436,78939.0
2016-11-07 14:30:00,14.77,14.79,14.72,14.79,48579.0,12.436,12.4528,12.3939,12.4528,48579.0
2016-11-07 15:00:00,14.79,14.79,14.74,14.74,73704.0,12.4528,12.4528,12.4107,12.4107,73704.0
2016-11-07 15:30:00,14.74,14.8,14.74,14.79,275859.0,12.4107,12.4613,12.4107,12.4528,275859.0
2016-11-08 09:30:00,14.73,14.79,14.49,14.5,187531.0,12.4023,12.4528,12.2002,12.2087,187531.0
2016-11-08 10:00:00,14.5,14.51,14.38,14.49,115750.0,12.2087,12.2171,12.1076,12.2002,115750.0
2016-11-08 10:30:00,14.48,14.59,14.46,14.57,87954.0,12.1918,12.2844,12.175,12.2676,87954.0
2016-11-08 11:00:00,14.58,14.68,14.55,14.61,85410.0,12.276,12.3602,12.2508,12.3013,85410.0
2016-11-08 11:30:00,14.61,14.78,14.6,14.78,61491.0,12.3013,12.4444,12.2929,12.4444,61491.0
2016-11-08 12:00:00,14.79,14.83,14.76,14.83,84208.0,12.4528,12.4865,12.4276,12.4865,84208.0
2016-11-08 12:30:00,14.84,14.86,14.79,14.83,78920.0,12.4949,12.5118,12.4528,12.4865,78920.0
2016-11-08 13:00:00,14.84,14.85,14.73,14.76,83474.0,12.4949,12.5034,12.4023,12.4276,83474.0
2016-11-08 13:30:00,14.75,14.77,14.71,14.71,67198.0,12.4192,12.436,12.3855,12.3855,67198.0
2016-11-08 14:00:00,14.72,14.74,14.66,14.68,58688.0,12.3939,12.4107,12.3434,12.3602,58688.0
2016-11-08 14:30:00,14.67,14.67,14.6,14.64,120028.0,12.3518,12.3518,12.2929,12.3265,120028.0
2016-11-08 15:00:00,14.63,14.71,14.62,14.68,116538.0,12.3181,12.3855,12.3097,12.3602,116538.0
2016-11-08 15:30:00,14.68,14.69,14.6,14.63,406884.0,12.3602,12.3686,12.2929,12.3181,406884.0
2016-11-09 09:30:00,14.27,14.54,14.0,14.54,486196.0,12.015,12.2423,11.7877,12.2423,486196.0
2016-11-09 10:00:00,14.53,14.54,14.34,14.48,219005.0,12.2339,12.2423,12.0739,12.1918,219005.0
2016-11-09 10:30:00,14.49,14.56,14.4,14.49,166308.0,12.2002,12.2592,12.1245,12.2002,166308.0
2016-11-09 11:00:00,14.49,14.79,14.48,14.76,253270.0,12.2002,12.4528,12.1918,12.4276,253270.0
2016-11-09 11:30:00,14.77,14.97,14.75,14.79,546108.0,12.436,12.6044,12.4192,12.4528,546108.0
2016-11-09 12:00:00,14.8,14.84,14.71,14.83,157111.0,12.4613,12.4949,12.3855,12.4865,157111.0
2016-11-09 12:30:00,14.83,14.93,14.78,14.93,178200.0,12.4865,12.5707,12.4444,12.5707,178200.0
2016-11-09 13:00:00,14.93,14.95,14.84,14.9,162061.0,12.5707,12.5876,12.4949,12.5455,162061.0
2016-11-09 13:30:00,14.9,15.0,14.85,14.94,138939.0,12.5455,12.6296,12.5034,12.5791,138939.0
2016-11-09 14:00:00,14.95,15.0,14.93,14.98,162258.0,12.5876,12.6296,12.5707,12.6128,162258.0
2016-11-09 14:30:00,14.99,15.11,14.98,15.09,294976.0,12.6212,12.7223,12.6128,12.7054,294976.0
2016-11-09 15:00:00,15.09,15.15,15.05,15.08,401970.0,12.7054,12.7559,12.6717,12.697,401970.0
2016-11-09 15:30:00,15.08,15.09,14.95,15.05,554084.0,12.697,12.7054,12.5876,12.6717,554084.0
2016-11-10 09:30:00,15.43,16.28,15.43,15.77,694217.0,12.9917,13.7074,12.9917,13.278,694217.0
2016-11-10 10:00:00,15.77,15.97,15.64,15.67,482069.0,13.278,13.4464,13.1685,13.1938,482069.0
2016-11-10 10:30:00,15.66,15.78,15.51,15.55,550503.0,13.1854,13.2864,13.0591,13.0927,550503.0
2016-11-10 11:00:00,15.54,15.77,15.46,15.7,505693.0,13.0843,13.278,13.017,13.219,505693.0
2016-11-10 11:30:00,15.7,15.83,15.64,15.7,399736.0,13.219,13.3285,13.1685,13.219,399736.0
2016-11-10 12:00:00,15.7,15.77,15.65,15.67,265173.0,13.219,13.278,13.1769,13.1938,265173.0
2016-11-10 12:30:00,15.68,15.74,15.61,15.66,212684.0,13.2022,13.2527,13.1433,13.1854,212684.0
2016-11-10 13:00:00,15.65,15.89,15.65,15.83,204261.0,13.1769,13.379,13.1769,13.3285,204261.0
2016-11-10 13:30:00,15.83,15.98,15.82,15.94,141190.0,13.3285,13.4548,13.3201,13.4211,141190.0
2016-11-10 14:00:00,15.93,15.97,15.85,15.91,165078.0,13.4127,13.4464,13.3453,13.3958,165078.0
2016-11-10 14:30:00,15.92,15.93,15.85,15.89,116670.0,13.4043,13.4127,13.3453,13.379,116670.0
2016-11-10 15:00:00,15.89,15.94,15.81,15.85,217922.0,13.379,13.4211,13.3117,13.3453,217922.0
2016-11-10 15:30:00,15.84,15.85,15.65,15.69,690393.0,13.3369,13.3453,13.1769,13.2106,690393.0
2016-11-11 09:30:00,15.59,15.83,15.42,15.74,193316.0,13.1264,13.3285,12.9833,13.2527,193316.0
2016-11-11 10:00:00,15.75,15.87,15.62,15.8,522996.0,13.2611,13.3622,13.1517,13.3032,522996.0
2016-11-11 10:30:00,15.8,15.87,15.64,15.87,351890.0,13.3032,13.3622,13.1685,13.3622,351890.0
2016-11-11 11:00:00,15.86,15.91,15.77,15.86,146327.0,13.3537,13.3958,13.278,13.3537,146327.0
2016-11-11 11:30:00,15.87,16.17,15.85,16.12,222447.0,13.3622,13.6148,13.3453,13.5727,222447.0
2016-11-11 12:00:00,16.13,16.19,16.07,16.09,170247.0,13.5811,13.6316,13.5306,13.5474,170247.0
2016-11-11 12:30:00,16.09,16.12,16.01,16.08,117937.0,13.5474,13.5727,13.48,13.539,117937.0
2016-11-11 13:00:00,16.07,16.21,16.07,16.18,247753.0,13.5306,13.6484,13.5306,13.6232,247753.0
2016-11-11 13:30:00,16.18,16.21,16.06,16.07,169958.0,13.6232,13.6484,13.5221,13.5306,169958.0
2016-11-11 14:00:00,16.07,16.09,16.02,16.04,91652.0,13.5306,13.5474,13.4885,13.5053,91652.0
2016-11-11 14:30:00,16.05,16.13,16.02,16.11,124619.0,13.5137,13.5811,13.4885,13.5642,124619.0
2016-11-11 15:00:00,16.11,16.28,16.09,16.27,363635.0,13.5642,13.7074,13.5474,13.699,363635.0
2016-11-11 15:30:00,16.28,16.36,16.27,16.28,862775.0,13.7074,13.7747,13.699,13.7074,862775.0
2016-11-14 09:30:00,16.04,16.94,16.04,16.9,672315.0,13.5053,14.2631,13.5053,14.2294,672315.0
2016-11-14 10:00:00,16.91,16.97,16.79,16.87,336687.0,14.2378,14.2883,14.1368,14.2041,336687.0
2016-11-14 10:30:00,16.87,17.06,16.86,16.88,542815.0,14.2041,14.3641,14.1957,14.2126,542815.0
2016-11-14 11:00:00,16.87,17.07,16.8,17.01,174993.0,14.2041,14.3725,14.1452,14.322,174993.0
2016-11-14 11:30:00,17.02,17.27,16.99,17.2,407651.0,14.3304,14.5409,14.3052,14.482,407651.0
2016-11-14 12:00:00,17.21,17.21,17.03,17.05,190294.0,14.4904,14.4904,14.3389,14.3557,190294.0
2016-11-14 12:30:00,17.04,17.07,16.97,17.02,262644.0,14.3473,14.3725,14.2883,14.3304,262644.0
2016-11-14 13:00:00,17.03,17.24,16.99,17.21,228197.0,14.3389,14.5157,14.3052,14.4904,228197.0
2016-11-14 13:30:00,17.21,17.35,17.18,17.31,444402.0,14.4904,14.6083,14.4652,14.5746,444402.0
2016-11-14 14:00:00,17.3,17.31,17.07,17.09,129130.0,14.5662,14.5746,14.3725,14.3894,129130.0
2016-11-14 14:30:00,17.09,17.1,16.9,16.93,90912.0,14.3894,14.3978,14.2294,14.2547,90912.0
2016-11-14 15:00:00,16.92,16.94,16.75,16.79,189753.0,14.2462,14.2631,14.1031,14.1368,189753.0
2016-11-14 15:30:00,16.8,16.83,16.66,16.7,528822.0,14.1452,14.1705,14.0273,14.061,528822.0
2016-11-15 09:30:00,16.07,16.25,15.6,15.69,501971.0,13.5306,13.6821,13.1348,13.2106,501971.0
2016-11-15 10:00:00,15.7,16.14,15.67,16.02,324597.0,13.219,13.5895,13.1938,13.4885,324597.0
2016-11-15 10:30:00,16.01,16.02,15.78,15.81,172819.0,13.48,13.4885,13.2864,13.3117,172819.0
2016-11-15 11:00:00,15.8,15.88,15.66,15.68,176126.0,13.3032,13.3706,13.1854,13.2022,176126.0
2016-11-15 11:30:00,15.68,15.75,15.65,15.74,201711.0,13.2022,13.2611,13.1769,13.2527,201711.0
2016-11-15 12:00:00,15.73,15.79,15.7,15.73,104314.0,13.2443,13.2948,13.219,13.2443,104314.0
2016-11-15 12:30:00,15.73,15.79,15.71,15.74,109540.0,13.2443,13.2948,13.2275,13.2527,109540.0
2016-11-15 13:00:00,15.74,15.9,15.74,15.89,122827.0,13.2527,13.3874,13.2527,13.379,122827.0
2016-11-15 13:30:00,15.88,15.93,15.83,15.92,92610.0,13.3706,13.4127,13.3285,13.4043,92610.0
2016-11-15 14:00:00,15.92,16.0,15.91,15.96,119612.0,13.4043,13.4716,13.3958,13.4379,119612.0
2016-11-15 14:30:00,15.97,16.04,15.95,16.01,156060.0,13.4464,13.5053,13.4295,13.48,156060.0
2016-11-15 15:00:00,16.0,16.03,15.99,16.0,75307.0,13.4716,13.4969,13.4632,13.4716,75307.0
2016-11-15 15:30:00,16.0,16.08,15.95,16.0,459348.0,13.4716,13.539,13.4295,13.4716,459348.0
2016-11-16 09:30:00,15.92,16.37,15.92,16.29,246035.0,13.4043,13.7832,13.4043,13.7158,246035.0
2016-11-16 10:00:00,16.3,16.52,16.29,16.44,125669.0,13.7242,13.9095,13.7158,13.8421,125669.0
2016-11-16 10:30:00,16.44,16.52,16.27,16.32,127147.0,13.8421,13.9095,13.699,13.7411,127147.0
2016-11-16 11:00:00,16.32,16.38,16.3,16.36,135892.0,13.7411,13.7916,13.7242,13.7747,135892.0
2016-11-16 11:30:00,16.36,16.36,16.19,16.25,117117.0,13.7747,13.7747,13.6316,13.6821,117117.0
2016-11-16 12:00:00,16.25,16.29,16.19,16.28,55499.0,13.6821,13.7158,13.6316,13.7074,55499.0
2016-11-16 12:30:00,16.29,16.35,16.28,16.34,77138.0,13.7158,13.7663,13.7074,13.7579,77138.0
2016-11-16 13:00:00,16.35,16.37,16.29,16.31,37625.0,13.7663,13.7832,13.7158,13.7326,37625.0
2016-11-16 13:30:00,16.31,16.34,16.29,16.31,59141.0,13.7326,13.7579,13.7158,13.7326,59141.0
2016-11-16 14:00:00,16.31,16.38,16.3,16.37,70599.0,13.7326,13.7916,13.7242,13.7832,70599.0
2016-11-16 14:30:00,16.36,16.42,16.35,16.4,94655.0,13.7747,13.8253,13.7663,13.8084,94655.0
2016-11-16 15:00:00,16.4,16.4,16.33,16.34,105247.0,13.8084,13.8084,13.7495,13.7579,105247.0
2016-11-16 15:30:00,16.34,16.34,16.25,16.3,299084.0,13.7579,13.7579,13.6821,13.7242,299084.0
2016-11-17 09:30:00,16.39,16.72,16.28,16.67,381566.0,13.8,14.0778,13.7074,14.0358,381566.0
2016-11-17 10:00:00,16.67,16.7,16.34,16.35,215946.0,14.0358,14.061,13.7579,13.7663,215946.0
2016-11-17 10:30:00,16.35,16.54,16.23,16.43,243441.0,13.7663,13.9263,13.6653,13.8337,243441.0
2016-11-17 11:00:00,16.43,16.59,16.41,16.59,188132.0,13.8337,13.9684,13.8168,13.9684,188132.0
2016-11-17 11:30:00,16.58,16.67,16.53,16.57,158125.0,13.96,14.0358,13.9179,13.9516,158125.0
2016-11-17 12:00:00,16.57,16.68,16.55,16.64,151961.0,13.9516,14.0442,13.9347,14.0105,151961.0
2016-11-17 12:30:00,16.64,16.79,16.61,16.68,219350.0,14.0105,14.1368,13.9852,14.0442,219350.0
2016-11-17 13:00:00,16.68,16.76,16.66,16.68,152650.0,14.0442,14.1115,14.0273,14.0442,152650.0
2016-11-17 13:30:00,16.69,16.75,16.61,16.61,133090.0,14.0526,14.1031,13.9852,13.9852,133090.0
2016-11-17 14:00:00,16.61,16.73,16.59,16.7,163387.0,13.9852,14.0863,13.9684,14.061,163387.0
2016-11-17 14:30:00,16.69,16.71,16.55,16.67,335695.0,14.0526,14.0694,13.9347,14.0358,335695.0
2016-11-17 15:00:00,16.68,16.82,16.67,16.81,371143.0,14.0442,14.162,14.0358,14.1536,371143.0
2016-11-17 15:30:00,16.81,16.99,16.77,16.94,1055746.0,14.1536,14.3052,14.1199,14.2631,1055746.0
2016-11-18 09:30:00,15.05,15.3,14.65,14.68,5088930.0,12.6717,12.8822,12.335,12.3602,5088930.0
2016-11-18 10:00:00,14.68,15.09,14.67,15.01,1635836.0,12.3602,12.7054,12.3518,12.6381,1635836.0
2016-11-18 10:30:00,15.01,15.03,14.65,14.66,1272728.0,12.6381,12.6549,12.335,12.3434,1272728.0
2016-11-18 11:00:00,14.67,14.71,14.5,14.63,1200862.0,12.3518,12.3855,12.2087,12.3181,1200862.0
2016-11-18 11:30:00,14.63,14.7,14.52,14.57,533308.0,12.3181,12.3771,12.2255,12.2676,533308.0
2016-11-18 12:00:00,14.56,14.57,14.43,14.47,682063.0,12.2592,12.2676,12.1497,12.1834,682063.0
2016-11-18 12:30:00,14.46,14.47,14.27,14.29,819622.0,12.175,12.1834,12.015,12.0318,819622.0
2016-11-18 13:00:00,14.29,14.58,14.19,14.56,881104.0,12.0318,12.276,11.9476,12.2592,881104.0
2016-11-18 13:30:00,14.56,14.67,14.47,14.55,510453.0,12.2592,12.3518,12.1834,12.2508,510453.0
2016-11-18 14:00:00,14.54,14.58,14.46,14.48,432412.0,12.2423,12.276,12.175,12.1918,432412.0
2016-11-18 14:30:00,14.49,14.53,14.31,14.32,675450.0,12.2002,12.2339,12.0487,12.0571,675450.0
2016-11-18 15:00:00,14.32,14.5,14.3,14.46,593463.0,12.0571,12.2087,12.0403,12.175,593463.0
2016-11-18 15:30:00,14.46,14.6,14.37,14.6,1932584.0,12.175,12.2929,12.0992,12.2929,1932584.0
2016-11-21 09:30:00,14.26,14.7,14.22,14.62,1134082.0,12.0066,12.3771,11.9729,12.3097,1134082.0
2016-11-21 10:00:00,14.62,14.78,14.6,14.64,697341.0,12.3097,12.4444,12.2929,12.3265,697341.0
2016-11-21 10:30:00,14.63,14.8,14.59,14.7,606360.0,12.3181,12.4613,12.2844,12.3771,606360.0
2016-11-21 11:00:00,14.7,14.74,14.65,14.67,271990.0,12.3771,12.4107,12.335,12.3518,271990.0
2016-11-21 11:30:00,14.67,14.7,14.61,14.67,241446.0,12.3518,12.3771,12.3013,12.3518,241446.0
2016-11-21 12:00:00,14.67,14.88,14.66,14.83,523868.0,12.3518,12.5286,12.3434,12.4865,523868.0
2016-11-21 12:30:00,14.83,14.86,14.75,14.81,332739.0,12.4865,12.5118,12.4192,12.4697,332739.0
2016-11-21 13:00:00,14.81,14.84,14.75,14.84,290903.0,12.4697,12.4949,12.4192,12.4949,290903.0
2016-11-21 13:30:00,14.84,14.93,14.82,14.91,399975.0,12.4949,12.5707,12.4781,12.5539,399975.0
2016-11-21 14:00:00,14.91,14.98,14.9,14.98,471364.0,12.5539,12.6128,12.5455,12.6128,471364.0
2016-11-21 14:30:00,14.98,14.98,14.87,14.96,334461.0,12.6128,12.6128,12.5202,12.596,334461.0
2016-11-21 15:00:00,14.96,14.97,14.79,14.82,462864.0,12.596,12.6044,12.4528,12.4781,462864.0
2016-11-21 15:30:00,14.83,14.86,14.68,14.76,1103749.0,12.4865,12.5118,12.3602,12.4276,1103749.0
2016-11-22 09:30:00,14.87,15.26,14.84,15.21,597072.0,12.5202,12.8486,12.4949,12.8065,597072.0
2016-11-22 10:00:00,15.22,15.71,15.2,15.64,874386.0,12.8149,13.2275,12.798,13.1685,874386.0
2016-11-22 10:30:00,15.63,15.64,15.49,15.57,636486.0,13.1601,13.1685,13.0422,13.1096,636486.0
2016-11-22 11:00:00,15.58,15.77,15.57,15.7,459675.0,13.118,13.278,13.1096,13.219,459675.0
2016-11-22 11:30:00,15.69,15.71,15.56,15.64,339974.0,13.2106,13.2275,13.1012,13.1685,339974.0
2016-11-22 12:00:00,15.63,15.65,15.58,15.62,127711.0,13.1601,13.1769,13.118,13.1517,127711.0
2016-11-22 12:30:00,15.62,15.67,15.57,15.58,125186.0,13.1517,13.1938,13.1096,13.118,125186.0
2016-11-22 13:00:00,15.58,15.6,15.51,15.56,400204.0,13.118,13.1348,13.0591,13.1012,400204.0
2016-11-22 13:30:00,15.56,15.58,15.47,15.51,160452.0,13.1012,13.118,13.0254,13.0591,160452.0
2016-11-22 14:00:00,15.51,15.64,15.5,15.61,144671.0,13.0591,13.1685,13.0506,13.1433,144671.0
2016-11-22 14:30:00,15.61,15.67,15.6,15.63,100198.0,13.1433,13.1938,13.1348,13.1601,100198.0
2016-11-22 15:00:00,15.62,15.63,15.55,15.57,124194.0,13.1517,13.1601,13.0927,13.1096,124194.0
2016-11-22 15:30:00,15.57,15.58,15.45,15.49,616516.0,13.1096,13.118,13.0085,13.0422,616516.0
2016-11-23 09:30:00,15.13,15.33,15.1,15.31,332462.0,12.7391,12.9075,12.7138,12.8907,332462.0
2016-11-23 10:00:00,15.32,15.32,15.17,15.19,431060.0,12.8991,12.8991,12.7728,12.7896,431060.0
2016-11-23 10:30:00,15.19,15.63,15.19,15.61,432901.0,12.7896,13.1601,12.7896,13.1433,432901.0
2016-11-23 11:00:00,15.62,15.63,15.52,15.53,162521.0,13.1517,13.1601,13.0675,13.0759,162521.0
2016-11-23 11:30:00,15.53,15.56,15.39,15.49,200088.0,13.0759,13.1012,12.958,13.0422,200088.0
2016-11-23 12:00:00,15.49,15.52,15.43,15.51,126898.0,13.0422,13.0675,12.9917,13.0591,126898.0
2016-11-23 12:30:00,15.49,15.53,15.46,15.46,86006.0,13.0422,13.0759,13.017,13.017,86006.0
2016-11-23 13:00:00,15.46,15.48,15.4,15.41,150824.0,13.017,13.0338,12.9664,12.9749,150824.0
2016-11-23 13:30:00,15.41,15.45,15.38,15.42,146577.0,12.9749,13.0085,12.9496,12.9833,146577.0
2016-11-23 14:00:00,15.42,15.42,15.36,15.37,113466.0,12.9833,12.9833,12.9328,12.9412,113466.0
2016-11-23 14:30:00,15.37,15.39,15.23,15.27,149524.0,12.9412,12.958,12.8233,12.857,149524.0
2016-11-23 15:00:00,15.28,15.3,15.25,15.26,120877.0,12.8654,12.8822,12.8401,12.8486,120877.0
2016-11-23 15:30:00,15.27,15.39,15.26,15.39,443856.0,12.857,12.958,12.8486,12.958,443856.0
2016-11-25 09:30:00,15.53,15.57,15.25,15.26,196216.0,13.0759,13.1096,12.8401,12.8486,196216.0
2016-11-25 10:00:00,15.26,15.46,15.25,15.45,152832.0,12.8486,13.017,12.8401,13.0085,152832.0
2016-11-25 10:30:00,15.46,15.5,15.36,15.37,127944.0,13.017,13.0506,12.9328,12.9412,127944.0
2016-11-25 11:00:00,15.37,15.42,15.32,15.38,109177.0,12.9412,12.9833,12.8991,12.9496,109177.0
2016-11-25 11:30:00,15.39,15.44,15.38,15.43,68986.0,12.958,13.0001,12.9496,12.9917,68986.0
2016-11-25 12:00:00,15.42,15.44,15.28,15.29,111756.0,12.9833,13.0001,12.8654,12.8738,111756.0
2016-11-25 12:30:00,15.29,15.3,15.17,15.24,304648.0,12.8738,12.8822,12.7728,12.8317,304648.0
2016-11-28 09:30:00,15.2,15.35,15.06,15.09,175192.0,12.798,12.9243,12.6802,12.7054,175192.0
2016-11-28 10:00:00,15.1,15.17,15.03,15.06,177744.0,12.7138,12.7728,12.6549,12.6802,177744.0
2016-11-28 10:30:00,15.07,15.09,14.89,14.91,227038.0,12.6886,12.7054,12.537,12.5539,227038.0
2016-11-28 11:00:00,14.9,15.04,14.81,14.99,224447.0,12.5455,12.6633,12.4697,12.6212,224447.0
2016-11-28 11:30:00,15.0,15.07,14.94,15.0,212044.0,12.6296,12.6886,12.5791,12.6296,212044.0
2016-11-28 12:00:00,15.0,15.05,14.98,14.98,214313.0,12.6296,12.6717,12.6128,12.6128,214313.0
2016-11-28 12:30:00,14.99,15.01,14.86,14.87,118768.0,12.6212,12.6381,12.5118,12.5202,118768.0
2016-11-28 13:00:00,14.87,14.9,14.81,14.86,192358.0,12.5202,12.5455,12.4697,12.5118,192358.0
2016-11-28 13:30:00,14.86,14.86,14.8,14.85,124668.0,12.5118,12.5118,12.4613,12.5034,124668.0
2016-11-28 14:00:00,14.85,14.87,14.8,14.8,89222.0,12.5034,12.5202,12.4613,12.4613,89222.0
2016-11-28 14:30:00,14.81,14.85,14.77,14.83,120736.0,12.4697,12.5034,12.436,12.4865,120736.0
2016-11-28 15:00:00,14.83,14.85,14.8,14.82,64634.0,12.4865,12.5034,12.4613,12.4781,64634.0
2016-11-28 15:30:00,14.82,14.83,14.75,14.78,559602.0,12.4781,12.4865,12.4192,12.4444,559602.0
2016-11-29 09:30:00,14.88,14.98,14.45,14.46,404782.0,12.5286,12.6128,12.1666,12.175,404782.0
2016-11-29 10:00:00,14.46,14.64,14.45,14.48,354715.0,12.175,12.3265,12.1666,12.1918,354715.0
2016-11-29 10:30:00,14.47,14.54,14.41,14.52,251845.0,12.1834,12.2423,12.1329,12.2255,251845.0
2016-11-29 11:00:00,14.52,14.53,14.35,14.44,295791.0,12.2255,12.2339,12.0824,12.1581,295791.0
2016-11-29 11:30:00,14.44,14.62,14.42,14.58,325370.0,12.1581,12.3097,12.1413,12.276,325370.0
2016-11-29 12:00:00,14.56,14.59,14.51,14.55,156585.0,12.2592,12.2844,12.2171,12.2508,156585.0
2016-11-29 12:30:00,14.55,14.64,14.54,14.63,195315.0,12.2508,12.3265,12.2423,12.3181,195315.0
2016-11-29 13:00:00,14.63,14.71,14.6,14.69,240268.0,12.3181,12.3855,12.2929,12.3686,240268.0
2016-11-29 13:30:00,14.7,14.83,14.65,14.83,216357.0,12.3771,12.4865,12.335,12.4865,216357.0
2016-11-29 14:00:00,14.82,14.89,14.82,14.85,113187.0,12.4781,12.537,12.4781,12.5034,113187.0
2016-11-29 14:30:00,14.86,14.88,14.8,14.83,261637.0,12.5118,12.5286,12.4613,12.4865,261637.0
2016-11-29 15:00:00,14.83,14.89,14.8,14.88,190135.0,12.4865,12.537,12.4613,12.5286,190135.0
2016-11-29 15:30:00,14.89,15.11,14.87,15.08,1361862.0,12.537,12.7223,12.5202,12.697,1361862.0
2016-11-30 09:30:00,14.74,14.83,14.42,14.53,693428.0,12.5835,12.6603,12.3103,12.4042,693428.0
2016-11-30 10:00:00,14.53,14.75,14.53,14.64,300254.0,12.4042,12.592,12.4042,12.4981,300254.0
2016-11-30 10:30:00,14.65,14.66,14.52,14.54,139095.0,12.5066,12.5152,12.3957,12.4127,139095.0
2016-11-30 11:00:00,14.55,14.64,14.51,14.54,135653.0,12.4213,12.4981,12.3871,12.4127,135653.0
2016-11-30 11:30:00,14.54,14.6,14.5,14.53,158763.0,12.4127,12.4639,12.3786,12.4042,158763.0
2016-11-30 12:00:00,14.53,14.54,14.41,14.43,189278.0,12.4042,12.4127,12.3017,12.3188,189278.0
2016-11-30 12:30:00,14.43,14.45,14.38,14.42,111096.0,12.3188,12.3359,12.2761,12.3103,111096.0
2016-11-30 13:00:00,14.42,14.44,14.35,14.38,89702.0,12.3103,12.3274,12.2505,12.2761,89702.0
2016-11-30 13:30:00,14.38,14.39,14.31,14.34,153187.0,12.2761,12.2847,12.2164,12.242,153187.0
2016-11-30 14:00:00,14.34,14.36,14.32,14.34,95060.0,12.242,12.2591,12.2249,12.242,95060.0
2016-11-30 14:30:00,14.34,14.35,14.3,14.33,89803.0,12.242,12.2505,12.2078,12.2335,89803.0
2016-11-30 15:00:00,14.32,14.34,14.25,14.34,193255.0,12.2249,12.242,12.1652,12.242,193255.0
2016-11-30 15:30:00,14.34,14.38,14.3,14.36,599636.0,12.242,12.2761,12.2078,12.2591,599636.0
2016-12-01 09:30:00,14.25,14.54,14.14,14.38,634697.0,12.1652,12.4127,12.0712,12.2761,634697.0
2016-12-01 10:00:00,14.38,14.53,14.24,14.32,346198.0,12.2761,12.4042,12.1566,12.2249,346198.0
2016-12-01 10:30:00,14.3,14.34,14.24,14.33,156722.0,12.2078,12.242,12.1566,12.2335,156722.0
2016-12-01 11:00:00,14.33,14.36,14.26,14.29,192085.0,12.2335,12.2591,12.1737,12.1993,192085.0
2016-12-01 11:30:00,14.29,14.34,14.26,14.33,152957.0,12.1993,12.242,12.1737,12.2335,152957.0
2016-12-01 12:00:00,14.32,14.39,14.3,14.36,88615.0,12.2249,12.2847,12.2078,12.2591,88615.0
2016-12-01 12:30:00,14.36,14.39,14.3,14.33,104726.0,12.2591,12.2847,12.2078,12.2335,104726.0
2016-12-01 13:00:00,14.32,14.38,14.28,14.36,132441.0,12.2249,12.2761,12.1908,12.2591,132441.0
2016-12-01 13:30:00,14.35,14.37,14.22,14.22,168827.0,12.2505,12.2676,12.1395,12.1395,168827.0
2016-12-01 14:00:00,14.22,14.24,14.2,14.2,59679.0,12.1395,12.1566,12.1225,12.1225,59679.0
2016-12-01 14:30:00,14.2,14.22,14.15,14.18,92940.0,12.1225,12.1395,12.0798,12.1054,92940.0
2016-12-01 15:00:00,14.18,14.2,14.15,14.19,137043.0,12.1054,12.1225,12.0798,12.1139,137043.0
2016-12-01 15:30:00,14.19,14.27,14.17,14.26,435082.0,12.1139,12.1822,12.0969,12.1737,435082.0
2016-12-02 09:30:00,14.21,14.6,14.19,14.6,659067.0,12.131,12.4639,12.1139,12.4639,659067.0
2016-12-02 10:00:00,14.6,14.68,14.42,14.42,271601.0,12.4639,12.5322,12.3103,12.3103,271601.0
2016-12-02 10:30:00,14.43,14.5,14.39,14.49,155319.0,12.3188,12.3786,12.2847,12.37,155319.0
2016-12-02 11:00:00,14.49,14.54,14.32,14.33,165103.0,12.37,12.4127,12.2249,12.2335,165103.0
2016-12-02 11:30:00,14.32,14.45,14.32,14.44,175742.0,12.2249,12.3359,12.2249,12.3274,175742.0
2016-12-02 12:00:00,14.44,14.44,14.36,14.38,97398.0,12.3274,12.3274,12.2591,12.2761,97398.0
2016-12-02 12:30:00,14.37,14.45,14.35,14.43,107457.0,12.2676,12.3359,12.2505,12.3188,107457.0
2016-12-02 13:00:00,14.42,14.49,14.41,14.44,124882.0,12.3103,12.37,12.3017,12.3274,124882.0
2016-12-02 13:30:00,14.44,14.44,14.29,14.31,131382.0,12.3274,12.3274,12.1993,12.2164,131382.0
2016-12-02 14:00:00,14.31,14.33,14.26,14.27,112831.0,12.2164,12.2335,12.1737,12.1822,112831.0
2016-12-02 14:30:00,14.28,14.29,14.22,14.28,118921.0,12.1908,12.1993,12.1395,12.1908,118921.0
2016-12-02 15:00:00,14.29,14.29,14.21,14.23,131180.0,12.1993,12.1993,12.131,12.1481,131180.0
2016-12-02 15:30:00,14.22,14.26,14.2,14.2,478654.0,12.1395,12.1737,12.1225,12.1225,478654.0
2016-12-05 09:30:00,14.28,14.76,14.28,14.73,337441.0,12.1908,12.6005,12.1908,12.5749,337441.0
2016-12-05 10:00:00,14.73,14.85,14.71,14.82,228745.0,12.5749,12.6774,12.5579,12.6518,228745.0
2016-12-05 10:30:00,14.82,14.85,14.72,14.77,335700.0,12.6518,12.6774,12.5664,12.6091,335700.0
2016-12-05 11:00:00,14.77,14.84,14.73,14.76,188377.0,12.6091,12.6688,12.5749,12.6005,188377.0
2016-12-05 11:30:00,14.77,14.85,14.74,14.83,113289.0,12.6091,12.6774,12.5835,12.6603,113289.0
2016-12-05 12:00:00,14.82,14.86,14.75,14.75,157675.0,12.6518,12.6859,12.592,12.592,157675.0
2016-12-05 12:30:00,14.76,14.8,14.72,14.76,88948.0,12.6005,12.6347,12.5664,12.6005,88948.0
2016-12-05 13:00:00,14.76,14.79,14.71,14.79,120585.0,12.6005,12.6262,12.5579,12.6262,120585.0
2016-12-05 13:30:00,14.79,14.81,14.75,14.8,70969.0,12.6262,12.6432,12.592,12.6347,70969.0
2016-12-05 14:00:00,14.81,14.82,14.75,14.82,145477.0,12.6432,12.6518,12.592,12.6518,145477.0
2016-12-05 14:30:00,14.81,14.92,14.8,14.87,179399.0,12.6432,12.7371,12.6347,12.6944,179399.0
2016-12-05 15:00:00,14.88,14.91,14.83,14.89,183008.0,12.703,12.7286,12.6603,12.7115,183008.0
2016-12-05 15:30:00,14.89,14.92,14.87,14.9,646428.0,12.7115,12.7371,12.6944,12.7201,646428.0
2016-12-06 09:30:00,14.98,15.04,14.79,14.81,199844.0,12.7884,12.8396,12.6262,12.6432,199844.0
2016-12-06 10:00:00,14.81,14.89,14.79,14.8,201432.0,12.6432,12.7115,12.6262,12.6347,201432.0
2016-12-06 10:30:00,14.81,14.95,14.8,14.93,284776.0,12.6432,12.7627,12.6347,12.7457,284776.0
2016-12-06 11:00:00,14.93,14.93,14.82,14.85,112430.0,12.7457,12.7457,12.6518,12.6774,112430.0
2016-12-06 11:30:00,14.85,14.93,14.84,14.93,119557.0,12.6774,12.7457,12.6688,12.7457,119557.0
2016-12-06 12:00:00,14.92,15.0,14.89,15.0,174046.0,12.7371,12.8054,12.7115,12.8054,174046.0
2016-12-06 12:30:00,14.99,15.09,14.95,15.07,123539.0,12.7969,12.8823,12.7627,12.8652,123539.0
2016-12-06 13:00:00,15.07,15.15,15.06,15.1,150415.0,12.8652,12.9335,12.8566,12.8908,150415.0
2016-12-06 13:30:00,15.11,15.17,15.09,15.12,133890.0,12.8993,12.9506,12.8823,12.9079,133890.0
2016-12-06 14:00:00,15.12,15.26,15.12,15.25,203724.0,12.9079,13.0274,12.9079,13.0189,203724.0
2016-12-06 14:30:00,15.25,15.3,15.23,15.29,130076.0,13.0189,13.0615,13.0018,13.053,130076.0
2016-12-06 15:00:00,15.29,15.3,15.23,15.23,180330.0,13.053,13.0615,13.0018,13.0018,180330.0
2016-12-06 15:30:00,15.23,15.31,15.22,15.28,578325.0,13.0018,13.0701,12.9932,13.0445,578325.0
2016-12-07 09:30:00,15.33,15.56,15.18,15.25,282577.0,13.0871,13.2835,12.9591,13.0189,282577.0
2016-12-07 10:00:00,15.24,15.33,15.21,15.26,205065.0,13.0103,13.0871,12.9847,13.0274,205065.0
2016-12-07 10:30:00,15.25,15.5,15.25,15.48,186597.0,13.0189,13.2323,13.0189,13.2152,186597.0
2016-12-07 11:00:00,15.47,15.49,15.37,15.45,113510.0,13.2067,13.2237,13.1213,13.1896,113510.0
2016-12-07 11:30:00,15.44,15.57,15.43,15.49,144601.0,13.1811,13.292,13.1725,13.2237,144601.0
2016-12-07 12:00:00,15.49,15.58,15.47,15.57,144935.0,13.2237,13.3006,13.2067,13.292,144935.0
2016-12-07 12:30:00,15.57,15.77,15.57,15.76,173452.0,13.292,13.4628,13.292,13.4542,173452.0
2016-12-07 13:00:00,15.76,15.87,15.74,15.82,247484.0,13.4542,13.5481,13.4372,13.5055,247484.0
2016-12-07 13:30:00,15.82,15.86,15.74,15.77,162663.0,13.5055,13.5396,13.4372,13.4628,162663.0
2016-12-07 14:00:00,15.77,15.8,15.72,15.74,155047.0,13.4628,13.4884,13.4201,13.4372,155047.0
2016-12-07 14:30:00,15.74,15.79,15.72,15.78,90709.0,13.4372,13.4798,13.4201,13.4713,90709.0
2016-12-07 15:00:00,15.78,15.87,15.75,15.85,162990.0,13.4713,13.5481,13.4457,13.5311,162990.0
2016-12-07 15:30:00,15.84,15.86,15.74,15.76,494800.0,13.5225,13.5396,13.4372,13.4542,494800.0
2016-12-08 09:30:00,15.88,16.24,15.77,16.2,444330.0,13.5567,13.864,13.4628,13.8299,444330.0
2016-12-08 10:00:00,16.2,16.2,15.94,16.01,259130.0,13.8299,13.8299,13.6079,13.6677,259130.0
2016-12-08 10:30:00,16.0,16.21,15.97,16.06,272702.0,13.6591,13.8384,13.6335,13.7103,272702.0
2016-12-08 11:00:00,16.06,16.25,16.06,16.24,379175.0,13.7103,13.8725,13.7103,13.864,379175.0
2016-12-08 11:30:00,16.23,16.3,16.15,16.2,254919.0,13.8555,13.9152,13.7872,13.8299,254919.0
2016-12-08 12:00:00,16.21,16.34,16.16,16.34,235881.0,13.8384,13.9494,13.7957,13.9494,235881.0
2016-12-08 12:30:00,16.34,16.36,16.28,16.28,123623.0,13.9494,13.9665,13.8982,13.8982,123623.0
2016-12-08 13:00:00,16.27,16.31,16.19,16.27,244852.0,13.8896,13.9238,13.8213,13.8896,244852.0
2016-12-08 13:30:00,16.27,16.33,16.25,16.29,124924.0,13.8896,13.9408,13.8725,13.9067,124924.0
2016-12-08 14:00:00,16.28,16.3,16.23,16.29,293648.0,13.8982,13.9152,13.8555,13.9067,293648.0
2016-12-08 14:30:00,16.29,16.3,16.19,16.23,133520.0,13.9067,13.9152,13.8213,13.8555,133520.0
2016-12-08 15:00:00,16.22,16.26,16.21,16.25,152474.0,13.8469,13.8811,13.8384,13.8725,152474.0
2016-12-08 15:30:00,16.24,16.29,16.23,16.24,529136.0,13.864,13.9067,13.8555,13.864,529136.0
2016-12-09 09:30:00,15.95,16.18,15.93,16.0,295982.0,13.6164,13.8128,13.5994,13.6591,295982.0
2016-12-09 10:00:00,16.0,16.05,15.87,15.92,182828.0,13.6591,13.7018,13.5481,13.5908,182828.0
2016-12-09 10:30:00,15.92,16.0,15.84,15.87,140213.0,13.5908,13.6591,13.5225,13.5481,140213.0
2016-12-09 11:00:00,15.87,15.97,15.85,15.89,140311.0,13.5481,13.6335,13.5311,13.5652,140311.0
2016-12-09 11:30:00,15.89,15.94,15.87,15.9,119667.0,13.5652,13.6079,13.5481,13.5738,119667.0
2016-12-09 12:00:00,15.9,15.91,15.81,15.86,98067.0,13.5738,13.5823,13.4969,13.5396,98067.0
2016-12-09 12:30:00,15.87,15.87,15.81,15.81,64311.0,13.5481,13.5481,13.4969,13.4969,64311.0
2016-12-09 13:00:00,15.82,15.87,15.8,15.87,120431.0,13.5055,13.5481,13.4884,13.5481,120431.0
2016-12-09 13:30:00,15.87,15.88,15.82,15.87,82229.0,13.5481,13.5567,13.5055,13.5481,82229.0
2016-12-09 14:00:00,15.88,15.92,15.86,15.87,134645.0,13.5567,13.5908,13.5396,13.5481,134645.0
2016-12-09 14:30:00,15.87,15.89,15.77,15.78,114808.0,13.5481,13.5652,13.4628,13.4713,114808.0
2016-12-09 15:00:00,15.79,15.79,15.74,15.76,131912.0,13.4798,13.4798,13.4372,13.4542,131912.0
2016-12-09 15:30:00,15.76,15.82,15.75,15.79,417390.0,13.4542,13.5055,13.4457,13.4798,417390.0
2016-12-12 09:30:00,15.46,15.68,15.32,15.36,365421.0,13.1981,13.3859,13.0786,13.1128,365421.0
2016-12-12 10:00:00,15.36,15.45,15.08,15.11,311220.0,13.1128,13.1896,12.8737,12.8993,311220.0
2016-12-12 10:30:00,15.11,15.29,15.11,15.2,234275.0,12.8993,13.053,12.8993,12.9762,234275.0
2016-12-12 11:00:00,15.2,15.21,15.12,15.14,103739.0,12.9762,12.9847,12.9079,12.9249,103739.0
2016-12-12 11:30:00,15.14,15.17,15.01,15.04,156038.0,12.9249,12.9506,12.814,12.8396,156038.0
2016-12-12 12:00:00,15.04,15.09,14.99,15.04,119471.0,12.8396,12.8823,12.7969,12.8396,119471.0
2016-12-12 12:30:00,15.04,15.06,14.91,14.91,164799.0,12.8396,12.8566,12.7286,12.7286,164799.0
2016-12-12 13:00:00,14.92,14.95,14.87,14.88,159700.0,12.7371,12.7627,12.6944,12.703,159700.0
2016-12-12 13:30:00,14.87,14.91,14.82,14.87,165389.0,12.6944,12.7286,12.6518,12.6944,165389.0
2016-12-12 14:00:00,14.87,14.92,14.85,14.85,109598.0,12.6944,12.7371,12.6774,12.6774,109598.0
2016-12-12 14:30:00,14.86,14.88,14.73,14.73,181100.0,12.6859,12.703,12.5749,12.5749,181100.0
2016-12-12 15:00:00,14.73,14.74,14.68,14.68,158750.0,12.5749,12.5835,12.5322,12.5322,158750.0
2016-12-12 15:30:00,14.68,14.77,14.64,14.73,1068089.0,12.5322,12.6091,12.4981,12.5749,1068089.0
2016-12-13 09:30:00,14.86,14.99,14.61,14.71,377951.0,12.6859,12.7969,12.4725,12.5579,377951.0
2016-12-13 10:00:00,14.71,14.72,14.65,14.65,212473.0,12.5579,12.5664,12.5066,12.5066,212473.0
2016-12-13 10:30:00,14.65,14.65,14.48,14.61,324790.0,12.5066,12.5066,12.3615,12.4725,324790.0
2016-12-13 11:00:00,14.62,14.77,14.58,14.77,244471.0,12.481,12.6091,12.4469,12.6091,244471.0
2016-12-13 11:30:00,14.77,14.78,14.64,14.76,147698.0,12.6091,12.6176,12.4981,12.6005,147698.0
2016-12-13 12:00:00,14.77,14.84,14.74,14.75,97035.0,12.6091,12.6688,12.5835,12.592,97035.0
2016-12-13 12:30:00,14.76,14.78,14.72,14.73,95885.0,12.6005,12.6176,12.5664,12.5749,95885.0
2016-12-13 13:00:00,14.72,14.86,14.72,14.77,116763.0,12.5664,12.6859,12.5664,12.6091,116763.0
2016-12-13 13:30:00,14.78,14.81,14.74,14.74,119759.0,12.6176,12.6432,12.5835,12.5835,119759.0
2016-12-13 14:00:00,14.74,14.75,14.64,14.66,120054.0,12.5835,12.592,12.4981,12.5152,120054.0
2016-12-13 14:30:00,14.66,14.68,14.55,14.57,187667.0,12.5152,12.5322,12.4213,12.4383,187667.0
2016-12-13 15:00:00,14.56,14.57,14.5,14.5,261186.0,12.4298,12.4383,12.3786,12.3786,261186.0
2016-12-13 15:30:00,14.5,14.51,14.44,14.44,536642.0,12.3786,12.3871,12.3274,12.3274,536642.0
2016-12-14 09:30:00,14.51,14.66,14.17,14.18,398439.0,12.3871,12.5152,12.0969,12.1054,398439.0
2016-12-14 10:00:00,14.18,14.19,13.91,14.09,798171.0,12.1054,12.1139,11.8749,12.0286,798171.0
2016-12-14 10:30:00,14.1,14.16,13.91,14.03,239092.0,12.0371,12.0883,11.8749,11.9773,239092.0
2016-12-14 11:00:00,14.02,14.04,13.94,13.98,206449.0,11.9688,11.9859,11.9005,11.9347,206449.0
2016-12-14 11:30:00,13.98,14.06,13.97,14.0,460669.0,11.9347,12.003,11.9261,11.9517,460669.0
2016-12-14 12:00:00,14.01,14.04,13.96,14.01,142957.0,11.9603,11.9859,11.9176,11.9603,142957.0
2016-12-14 12:30:00,14.01,14.04,13.96,14.04,139245.0,11.9603,11.9859,11.9176,11.9859,139245.0
2016-12-14 13:00:00,14.04,14.12,14.01,14.12,125545.0,11.9859,12.0542,11.9603,12.0542,125545.0
2016-12-14 13:30:00,14.12,14.24,14.11,14.24,141627.0,12.0542,12.1566,12.0456,12.1566,141627.0
2016-12-14 14:00:00,14.23,14.25,13.97,13.97,260208.0,12.1481,12.1652,11.9261,11.9261,260208.0
2016-12-14 14:30:00,13.97,14.11,13.97,13.98,178183.0,11.9261,12.0456,11.9261,11.9347,178183.0
2016-12-14 15:00:00,13.97,14.02,13.95,13.99,211911.0,11.9261,11.9688,11.909,11.9432,211911.0
2016-12-14 15:30:00,13.99,13.99,13.84,13.86,1327884.0,11.9432,11.9432,11.8151,11.8322,1327884.0
2016-12-15 09:30:00,13.93,14.05,13.81,13.98,224207.0,11.892,11.9944,11.7895,11.9347,224207.0
2016-12-15 10:00:00,13.99,13.99,13.89,13.92,261529.0,11.9432,11.9432,11.8578,11.8834,261529.0
2016-12-15 10:30:00,13.92,13.99,13.8,13.81,211497.0,11.8834,11.9432,11.781,11.7895,211497.0
2016-12-15 11:00:00,13.81,13.83,13.55,13.57,354292.0,11.7895,11.8066,11.5676,11.5846,354292.0
2016-12-15 11:30:00,13.58,13.58,13.46,13.47,242752.0,11.5932,11.5932,11.4907,11.4993,242752.0
2016-12-15 12:00:00,13.48,13.49,13.4,13.43,236089.0,11.5078,11.5163,11.4395,11.4651,236089.0
2016-12-15 12:30:00,13.44,13.46,13.38,13.39,195095.0,11.4737,11.4907,11.4224,11.431,195095.0
2016-12-15 13:00:00,13.4,13.44,13.39,13.44,175500.0,11.4395,11.4737,11.431,11.4737,175500.0
2016-12-15 13:30:00,13.43,13.46,13.37,13.38,193842.0,11.4651,11.4907,11.4139,11.4224,193842.0
2016-12-15 14:00:00,13.37,13.42,13.36,13.4,151121.0,11.4139,11.4566,11.4054,11.4395,151121.0
2016-12-15 14:30:00,13.39,13.41,13.35,13.36,129332.0,11.431,11.4481,11.3968,11.4054,129332.0
2016-12-15 15:00:00,13.37,13.41,13.35,13.36,147736.0,11.4139,11.4481,11.3968,11.4054,147736.0
2016-12-15 15:30:00,13.35,13.4,13.35,13.36,589385.0,11.3968,11.4395,11.3968,11.4054,589385.0
2016-12-16 09:30:00,13.42,13.58,13.32,13.45,502634.0,11.4566,11.5932,11.3712,11.4822,502634.0
2016-12-16 10:00:00,13.45,13.49,13.39,13.43,301865.0,11.4822,11.5163,11.431,11.4651,301865.0
2016-12-16 10:30:00,13.43,13.48,13.4,13.46,170043.0,11.4651,11.5078,11.4395,11.4907,170043.0
2016-12-16 11:00:00,13.45,13.5,13.41,13.41,142839.0,11.4822,11.5249,11.4481,11.4481,142839.0
2016-12-16 11:30:00,13.41,13.41,13.3,13.38,220241.0,11.4481,11.4481,11.3541,11.4224,220241.0
2016-12-16 12:00:00,13.39,13.41,13.36,13.4,88866.0,11.431,11.4481,11.4054,11.4395,88866.0
2016-12-16 12:30:00,13.39,13.4,13.31,13.32,108892.0,11.431,11.4395,11.3627,11.3712,108892.0
2016-12-16 13:00:00,13.33,13.33,13.21,13.24,200613.0,11.3798,11.3798,11.2773,11.3029,200613.0
2016-12-16 13:30:00,13.24,13.31,13.24,13.25,136205.0,11.3029,11.3627,11.3029,11.3115,136205.0
2016-12-16 14:00:00,13.25,13.29,13.21,13.29,137564.0,11.3115,11.3456,11.2773,11.3456,137564.0
2016-12-16 14:30:00,13.29,13.29,13.23,13.24,114681.0,11.3456,11.3456,11.2944,11.3029,114681.0
2016-12-16 15:00:00,13.24,13.25,13.2,13.24,259013.0,11.3029,11.3115,11.2688,11.3029,259013.0
2016-12-16 15:30:00,13.24,13.34,13.19,13.3,792369.0,11.3029,11.3883,11.2602,11.3541,792369.0
2016-12-19 09:30:00,13.34,13.52,13.31,13.35,413756.0,11.3883,11.542,11.3627,11.3968,413756.0
2016-12-19 10:00:00,13.35,13.35,13.15,13.2,276488.0,11.3968,11.3968,11.2261,11.2688,276488.0
2016-12-19 10:30:00,13.21,13.33,13.21,13.29,136900.0,11.2773,11.3798,11.2773,11.3456,136900.0
2016-12-19 11:00:00,13.3,13.31,13.15,13.16,131391.0,11.3541,11.3627,11.2261,11.2346,131391.0
2016-12-19 11:30:00,13.16,13.17,13.03,13.03,234167.0,11.2346,11.2432,11.1236,11.1236,234167.0
2016-12-19 12:00:00,13.02,13.13,13.02,13.12,192151.0,11.1151,11.209,11.1151,11.2005,192151.0
2016-12-19 12:30:00,13.12,13.16,13.09,13.11,111615.0,11.2005,11.2346,11.1749,11.1919,111615.0
2016-12-19 13:00:00,13.11,13.15,13.09,13.13,155798.0,11.1919,11.2261,11.1749,11.209,155798.0
2016-12-19 13:30:00,13.13,13.16,13.1,13.13,117750.0,11.209,11.2346,11.1834,11.209,117750.0
2016-12-19 14:00:00,13.13,13.15,13.1,13.12,159446.0,11.209,11.2261,11.1834,11.2005,159446.0
2016-12-19 14:30:00,13.12,13.13,13.07,13.07,175528.0,11.2005,11.209,11.1578,11.1578,175528.0
2016-12-19 15:00:00,13.07,13.08,13.01,13.03,182524.0,11.1578,11.1663,11.1066,11.1236,182524.0
2016-12-19 15:30:00,13.03,13.06,12.97,13.06,620320.0,11.1236,11.1493,11.0724,11.1493,620320.0
2016-12-20 09:30:00,13.11,13.3,13.06,13.27,202180.0,11.1919,11.3541,11.1493,11.3285,202180.0
2016-12-20 10:00:00,13.27,13.28,13.04,13.04,222680.0,11.3285,11.3371,11.1322,11.1322,222680.0
2016-12-20 10:30:00,13.04,13.13,13.03,13.09,171546.0,11.1322,11.209,11.1236,11.1749,171546.0
2016-12-20 11:00:00,13.1,13.1,13.0,13.02,134785.0,11.1834,11.1834,11.098,11.1151,134785.0
2016-12-20 11:30:00,13.02,13.18,13.0,13.13,253640.0,11.1151,11.2517,11.098,11.209,253640.0
2016-12-20 12:00:00,13.14,13.19,13.11,13.16,124041.0,11.2176,11.2602,11.1919,11.2346,124041.0
2016-12-20 12:30:00,13.17,13.17,13.1,13.11,86980.0,11.2432,11.2432,11.1834,11.1919,86980.0
2016-12-20 13:00:00,13.11,13.15,13.09,13.09,128049.0,11.1919,11.2261,11.1749,11.1749,128049.0
2016-12-20 13:30:00,13.1,13.12,13.07,13.1,158293.0,11.1834,11.2005,11.1578,11.1834,158293.0
2016-12-20 14:00:00,13.1,13.12,13.07,13.12,120509.0,11.1834,11.2005,11.1578,11.2005,120509.0
2016-12-20 14:30:00,13.12,13.16,13.09,13.14,268633.0,11.2005,11.2346,11.1749,11.2176,268633.0
2016-12-20 15:00:00,13.15,13.15,13.09,13.12,157240.0,11.2261,11.2261,11.1749,11.2005,157240.0
2016-12-20 15:30:00,13.12,13.15,13.11,13.12,455576.0,11.2005,11.2261,11.1919,11.2005,455576.0
2016-12-21 09:30:00,13.09,13.17,12.99,13.01,97578.0,11.1749,11.2432,11.0895,11.1066,97578.0
2016-12-21 10:00:00,13.02,13.04,12.91,12.96,237150.0,11.1151,11.1322,11.0212,11.0639,237150.0
2016-12-21 10:30:00,12.95,12.97,12.9,12.9,132808.0,11.0554,11.0724,11.0127,11.0127,132808.0
2016-12-21 11:00:00,12.9,12.92,12.85,12.87,110190.0,11.0127,11.0297,10.97,10.9871,110190.0
2016-12-21 11:30:00,12.88,12.88,12.85,12.86,149471.0,10.9956,10.9956,10.97,10.9785,149471.0
2016-12-21 12:00:00,12.86,12.94,12.85,12.91,110656.0,10.9785,11.0468,10.97,11.0212,110656.0
2016-12-21 12:30:00,12.91,12.91,12.86,12.86,45072.0,11.0212,11.0212,10.9785,10.9785,45072.0
2016-12-21 13:00:00,12.87,12.89,12.86,12.88,118585.0,10.9871,11.0041,10.9785,10.9956,118585.0
2016-12-21 13:30:00,12.87,12.89,12.87,12.88,53086.0,10.9871,11.0041,10.9871,10.9956,53086.0
2016-12-21 14:00:00,12.88,12.92,12.87,12.89,100781.0,10.9956,11.0297,10.9871,11.0041,100781.0
2016-12-21 14:30:00,12.88,12.89,12.85,12.85,49504.0,10.9956,11.0041,10.97,10.97,49504.0
2016-12-21 15:00:00,12.86,12.87,12.8,12.87,181020.0,10.9785,10.9871,10.9273,10.9871,181020.0
2016-12-21 15:30:00,12.87,12.89,12.82,12.84,481730.0,10.9871,11.0041,10.9444,10.9614,481730.0
2016-12-22 09:30:00,12.85,12.9,12.72,12.77,238148.0,10.97,11.0127,10.859,10.9017,238148.0
2016-12-22 10:00:00,12.77,12.77,12.63,12.63,213755.0,10.9017,10.9017,10.7822,10.7822,213755.0
2016-12-22 10:30:00,12.64,12.64,12.52,12.52,338800.0,10.7907,10.7907,10.6883,10.6883,338800.0
2016-12-22 11:00:00,12.53,12.54,12.38,12.41,388109.0,10.6968,10.7053,10.5687,10.5944,388109.0
2016-12-22 11:30:00,12.41,12.45,12.29,12.3,459556.0,10.5944,10.6285,10.4919,10.5005,459556.0
2016-12-22 12:00:00,12.29,12.3,12.16,12.21,373361.0,10.4919,10.5005,10.3809,10.4236,373361.0
2016-12-22 12:30:00,12.21,12.36,12.2,12.28,386598.0,10.4236,10.5517,10.4151,10.4834,386598.0
2016-12-22 13:00:00,12.28,12.28,12.18,12.25,259962.0,10.4834,10.4834,10.398,10.4578,259962.0
2016-12-22 13:30:00,12.25,12.25,12.18,12.21,224955.0,10.4578,10.4578,10.398,10.4236,224955.0
2016-12-22 14:00:00,12.21,12.23,12.16,12.16,302240.0,10.4236,10.4407,10.3809,10.3809,302240.0
2016-12-22 14:30:00,12.17,12.18,12.12,12.13,200144.0,10.3895,10.398,10.3468,10.3553,200144.0
2016-12-22 15:00:00,12.13,12.14,12.01,12.02,326254.0,10.3553,10.3639,10.2529,10.2614,326254.0
2016-12-22 15:30:00,12.02,12.08,11.98,12.03,940711.0,10.2614,10.3126,10.2273,10.27,940711.0
2016-12-23 09:30:00,12.03,12.23,11.99,12.04,448776.0,10.27,10.4407,10.2358,10.2785,448776.0
2016-12-23 10:00:00,12.04,12.12,11.97,12.03,186623.0,10.2785,10.3468,10.2187,10.27,186623.0
2016-12-23 10:30:00,12.03,12.08,11.97,12.0,132385.0,10.27,10.3126,10.2187,10.2443,132385.0
2016-12-23 11:00:00,12.0,12.02,11.96,11.97,319340.0,10.2443,10.2614,10.2102,10.2187,319340.0
2016-12-23 11:30:00,11.96,11.99,11.94,11.96,168452.0,10.2102,10.2358,10.1931,10.2102,168452.0
2016-12-23 12:00:00,11.96,11.98,11.92,11.93,144226.0,10.2102,10.2273,10.176,10.1846,144226.0
2016-12-23 12:30:00,11.93,12.03,11.91,12.01,171906.0,10.1846,10.27,10.1675,10.2529,171906.0
2016-12-23 13:00:00,12.01,12.01,11.94,11.99,103836.0,10.2529,10.2529,10.1931,10.2358,103836.0
2016-12-23 13:30:00,11.98,11.99,11.95,11.96,124117.0,10.2273,10.2358,10.2017,10.2102,124117.0
2016-12-23 14:00:00,11.95,11.98,11.92,11.94,100645.0,10.2017,10.2273,10.176,10.1931,100645.0
2016-12-23 14:30:00,11.95,11.95,11.9,11.91,117031.0,10.2017,10.2017,10.159,10.1675,117031.0
2016-12-23 15:00:00,11.91,11.91,11.86,11.88,157337.0,10.1675,10.1675,10.1248,10.1419,157337.0
2016-12-23 15:30:00,11.88,11.94,11.88,11.94,513707.0,10.1419,10.1931,10.1419,10.1931,513707.0
2016-12-27 09:30:00,12.09,12.09,11.94,12.09,286726.0,10.3212,10.3212,10.1931,10.3212,286726.0
2016-12-27 10:00:00,12.1,12.14,11.93,11.93,201740.0,10.3297,10.3639,10.1846,10.1846,201740.0
2016-12-27 10:30:00,11.93,11.95,11.86,11.93,200981.0,10.1846,10.2017,10.1248,10.1846,200981.0
2016-12-27 11:00:00,11.93,11.97,11.91,11.97,152549.0,10.1846,10.2187,10.1675,10.2187,152549.0
2016-12-27 11:30:00,11.97,12.01,11.97,12.0,163114.0,10.2187,10.2529,10.2187,10.2443,163114.0
2016-12-27 12:00:00,11.99,12.04,11.97,11.99,71345.0,10.2358,10.2785,10.2187,10.2358,71345.0
2016-12-27 12:30:00,11.99,11.99,11.91,11.92,146342.0,10.2358,10.2358,10.1675,10.176,146342.0
2016-12-27 13:00:00,11.93,11.95,11.9,11.91,104460.0,10.1846,10.2017,10.159,10.1675,104460.0
2016-12-27 13:30:00,11.91,11.92,11.87,11.89,169640.0,10.1675,10.176,10.1334,10.1504,169640.0
2016-12-27 14:00:00,11.88,11.93,11.86,11.91,105274.0,10.1419,10.1846,10.1248,10.1675,105274.0
2016-12-27 14:30:00,11.9,11.99,11.88,11.96,207762.0,10.159,10.2358,10.1419,10.2102,207762.0
2016-12-27 15:00:00,11.96,11.97,11.94,11.96,146424.0,10.2102,10.2187,10.1931,10.2102,146424.0
2016-12-27 15:30:00,11.97,12.01,11.96,11.99,447226.0,10.2187,10.2529,10.2102,10.2358,447226.0
2016-12-28 09:30:00,12.13,12.28,11.97,11.97,320210.0,10.3553,10.4834,10.2187,10.2187,320210.0
2016-12-28 10:00:00,11.96,11.97,11.87,11.95,185542.0,10.2102,10.2187,10.1334,10.2017,185542.0
2016-12-28 10:30:00,11.95,11.98,11.91,11.96,163567.0,10.2017,10.2273,10.1675,10.2102,163567.0
2016-12-28 11:00:00,11.96,12.03,11.95,12.01,115216.0,10.2102,10.27,10.2017,10.2529,115216.0
2016-12-28 11:30:00,12.0,12.0,11.91,11.94,69091.0,10.2443,10.2443,10.1675,10.1931,69091.0
2016-12-28 12:00:00,11.94,11.94,11.85,11.94,163875.0,10.1931,10.1931,10.1163,10.1931,163875.0
2016-12-28 12:30:00,11.94,11.98,11.9,11.98,79481.0,10.1931,10.2273,10.159,10.2273,79481.0
2016-12-28 13:00:00,11.98,12.01,11.97,12.01,81683.0,10.2273,10.2529,10.2187,10.2529,81683.0
2016-12-28 13:30:00,12.0,12.01,11.93,11.96,64698.0,10.2443,10.2529,10.1846,10.2102,64698.0
2016-12-28 14:00:00,11.96,12.0,11.96,11.98,66068.0,10.2102,10.2443,10.2102,10.2273,66068.0
2016-12-28 14:30:00,11.97,12.0,11.95,11.99,73423.0,10.2187,10.2443,10.2017,10.2358,73423.0
2016-12-28 15:00:00,11.99,12.04,11.97,12.04,115326.0,10.2358,10.2785,10.2187,10.2785,115326.0
2016-12-28 15:30:00,12.04,12.04,11.99,12.01,392791.0,10.2785,10.2785,10.2358,10.2529,392791.0
2016-12-29 09:30:00,12.03,12.24,12.03,12.11,190215.0,10.27,10.4492,10.27,10.3382,190215.0
2016-12-29 10:00:00,12.12,12.16,12.02,12.04,155550.0,10.3468,10.3809,10.2614,10.2785,155550.0
2016-12-29 10:30:00,12.05,12.06,11.96,11.97,171679.0,10.287,10.2956,10.2102,10.2187,171679.0
2016-12-29 11:00:00,11.96,11.97,11.89,11.91,144735.0,10.2102,10.2187,10.1504,10.1675,144735.0
2016-12-29 11:30:00,11.91,11.95,11.87,11.88,102826.0,10.1675,10.2017,10.1334,10.1419,102826.0
2016-12-29 12:00:00,11.89,11.93,11.88,11.92,98675.0,10.1504,10.1846,10.1419,10.176,98675.0
2016-12-29 12:30:00,11.92,11.93,11.87,11.88,111216.0,10.176,10.1846,10.1334,10.1419,111216.0
2016-12-29 13:00:00,11.89,11.91,11.86,11.89,89593.0,10.1504,10.1675,10.1248,10.1504,89593.0
2016-12-29 13:30:00,11.88,11.89,11.87,11.88,67195.0,10.1419,10.1504,10.1334,10.1419,67195.0
2016-12-29 14:00:00,11.87,11.95,11.87,11.95,102159.0,10.1334,10.2017,10.1334,10.2017,102159.0
2016-12-29 14:30:00,11.95,12.06,11.94,12.03,168232.0,10.2017,10.2956,10.1931,10.27,168232.0
2016-12-29 15:00:00,12.02,12.04,11.99,12.01,89215.0,10.2614,10.2785,10.2358,10.2529,89215.0
2016-12-29 15:30:00,12.02,12.04,12.0,12.02,267790.0,10.2614,10.2785,10.2443,10.2614,267790.0
2016-12-30 09:30:00,12.04,12.18,12.03,12.07,173726.0,10.2785,10.398,10.27,10.3041,173726.0
2016-12-30 10:00:00,12.06,12.09,11.96,11.98,120790.0,10.2956,10.3212,10.2102,10.2273,120790.0
2016-12-30 10:30:00,11.98,12.14,11.98,12.13,135888.0,10.2273,10.3639,10.2273,10.3553,135888.0
2016-12-30 11:00:00,12.13,12.14,12.07,12.14,135982.0,10.3553,10.3639,10.3041,10.3639,135982.0
2016-12-30 11:30:00,12.13,12.15,12.11,12.13,81618.0,10.3553,10.3724,10.3382,10.3553,81618.0
2016-12-30 12:00:00,12.12,12.13,12.05,12.05,52706.0,10.3468,10.3553,10.287,10.287,52706.0
2016-12-30 12:30:00,12.06,12.08,12.04,12.05,57850.0,10.2956,10.3126,10.2785,10.287,57850.0
2016-12-30 13:00:00,12.05,12.06,12.01,12.03,40790.0,10.287,10.2956,10.2529,10.27,40790.0
2016-12-30 13:30:00,12.03,12.04,12.0,12.0,46079.0,10.27,10.2785,10.2443,10.2443,46079.0
2016-12-30 14:00:00,12.0,12.01,11.94,11.95,123494.0,10.2443,10.2529,10.1931,10.2017,123494.0
2016-12-30 14:30:00,11.95,11.97,11.92,11.94,100588.0,10.2017,10.2187,10.176,10.1931,100588.0
2016-12-30 15:00:00,11.94,12.01,11.92,12.01,164901.0,10.1931,10.2529,10.176,10.2529,164901.0
2016-12-30 15:30:00,12.0,12.06,11.98,12.0,463108.0,10.2443,10.2956,10.2273,10.2443,463108.0
2017-01-03 09:30:00,11.64,11.97,11.52,11.82,958489.0,9.937,10.2187,9.8346,10.0907,958489.0
2017-01-03 10:00:00,11.8,12.04,11.75,11.96,388086.0,10.0736,10.2785,10.0309,10.2102,388086.0
2017-01-03 10:30:00,11.96,11.98,11.77,11.79,377712.0,10.2102,10.2273,10.048,10.0651,377712.0
2017-01-03 11:00:00,11.79,11.8,11.7,11.76,309883.0,10.0651,10.0736,9.9882,10.0395,309883.0
2017-01-03 11:30:00,11.76,11.94,11.76,11.9,314518.0,10.0395,10.1931,10.0395,10.159,314518.0
2017-01-03 12:00:00,11.9,11.97,11.87,11.94,278921.0,10.159,10.2187,10.1334,10.1931,278921.0
2017-01-03 12:30:00,11.93,11.94,11.86,11.93,147795.0,10.1846,10.1931,10.1248,10.1846,147795.0
2017-01-03 13:00:00,11.94,12.0,11.9,11.99,76831.0,10.1931,10.2443,10.159,10.2358,76831.0
2017-01-03 13:30:00,12.0,12.05,11.95,12.04,146366.0,10.2443,10.287,10.2017,10.2785,146366.0
2017-01-03 14:00:00,12.04,12.1,12.04,12.04,167689.0,10.2785,10.3297,10.2785,10.2785,167689.0
2017-01-03 14:30:00,12.04,12.09,12.02,12.05,142808.0,10.2785,10.3212,10.2614,10.287,142808.0
2017-01-03 15:00:00,12.06,12.1,12.04,12.05,211655.0,10.2956,10.3297,10.2785,10.287,211655.0
2017-01-03 15:30:00,12.05,12.12,12.04,12.11,582786.0,10.287,10.3468,10.2785,10.3382,582786.0
2017-01-04 09:30:00,12.32,12.72,12.29,12.53,551773.0,10.5175,10.859,10.4919,10.6968,551773.0
2017-01-04 10:00:00,12.54,12.67,12.54,12.63,371457.0,10.7053,10.8163,10.7053,10.7822,371457.0
2017-01-04 10:30:00,12.62,12.86,12.62,12.71,741196.0,10.7736,10.9785,10.7736,10.8505,741196.0
2017-01-04 11:00:00,12.72,12.81,12.71,12.75,185681.0,10.859,10.9358,10.8505,10.8846,185681.0
2017-01-04 11:30:00,12.74,12.94,12.74,12.91,320019.0,10.8761,11.0468,10.8761,11.0212,320019.0
2017-01-04 12:00:00,12.91,12.92,12.76,12.78,190969.0,11.0212,11.0297,10.8932,10.9102,190969.0
2017-01-04 12:30:00,12.77,12.78,12.72,12.77,141317.0,10.9017,10.9102,10.859,10.9017,141317.0
2017-01-04 13:00:00,12.77,12.77,12.72,12.73,124711.0,10.9017,10.9017,10.859,10.8675,124711.0
2017-01-04 13:30:00,12.73,12.73,12.64,12.67,166933.0,10.8675,10.8675,10.7907,10.8163,166933.0
2017-01-04 14:00:00,12.67,12.79,12.66,12.79,271638.0,10.8163,10.9188,10.8078,10.9188,271638.0
2017-01-04 14:30:00,12.79,12.89,12.76,12.89,563422.0,10.9188,11.0041,10.8932,11.0041,563422.0
2017-01-04 15:00:00,12.89,12.9,12.79,12.85,412717.0,11.0041,11.0127,10.9188,10.97,412717.0
2017-01-04 15:30:00,12.83,12.86,12.8,12.82,518270.0,10.9529,10.9785,10.9273,10.9444,518270.0
2017-01-05 09:30:00,12.5,12.52,12.21,12.35,566298.0,10.6712,10.6883,10.4236,10.5431,566298.0
2017-01-05 10:00:00,12.34,12.38,12.22,12.26,257142.0,10.5346,10.5687,10.4322,10.4663,257142.0
2017-01-05 10:30:00,12.26,12.31,12.12,12.29,359725.0,10.4663,10.509,10.3468,10.4919,359725.0
2017-01-05 11:00:00,12.29,12.37,12.2,12.23,221374.0,10.4919,10.5602,10.4151,10.4407,221374.0
2017-01-05 11:30:00,12.24,12.27,12.12,12.16,220999.0,10.4492,10.4748,10.3468,10.3809,220999.0
2017-01-05 12:00:00,12.17,12.18,12.11,12.18,163513.0,10.3895,10.398,10.3382,10.398,163513.0
2017-01-05 12:30:00,12.17,12.2,12.13,12.19,142873.0,10.3895,10.4151,10.3553,10.4065,142873.0
2017-01-05 13:00:00,12.19,12.25,12.17,12.22,110841.0,10.4065,10.4578,10.3895,10.4322,110841.0
2017-01-05 13:30:00,12.22,12.24,12.18,12.21,117040.0,10.4322,10.4492,10.398,10.4236,117040.0
2017-01-05 14:00:00,12.21,12.3,12.2,12.23,199592.0,10.4236,10.5005,10.4151,10.4407,199592.0
2017-01-05 14:30:00,12.23,12.25,12.14,12.17,126233.0,10.4407,10.4578,10.3639,10.3895,126233.0
2017-01-05 15:00:00,12.17,12.24,12.16,12.22,234577.0,10.3895,10.4492,10.3809,10.4322,234577.0
2017-01-05 15:30:00,12.21,12.22,12.17,12.17,537955.0,10.4236,10.4322,10.3895,10.3895,537955.0
2017-01-06 09:30:00,12.3,12.34,12.0,12.07,383253.0,10.5005,10.5346,10.2443,10.3041,383253.0
2017-01-06 10:00:00,12.08,12.15,12.04,12.04,153034.0,10.3126,10.3724,10.2785,10.2785,153034.0
2017-01-06 10:30:00,12.04,12.04,11.87,11.87,577944.0,10.2785,10.2785,10.1334,10.1334,577944.0
2017-01-06 11:00:00,11.87,11.92,11.83,11.86,396408.0,10.1334,10.176,10.0992,10.1248,396408.0
2017-01-06 11:30:00,11.87,11.94,11.86,11.89,179416.0,10.1334,10.1931,10.1248,10.1504,179416.0
2017-01-06 12:00:00,11.89,11.92,11.81,11.81,222435.0,10.1504,10.176,10.0821,10.0821,222435.0
2017-01-06 12:30:00,11.82,11.84,11.78,11.79,235421.0,10.0907,10.1078,10.0565,10.0651,235421.0
2017-01-06 13:00:00,11.79,11.83,11.76,11.77,245076.0,10.0651,10.0992,10.0395,10.048,245076.0
2017-01-06 13:30:00,11.78,11.87,11.77,11.87,161753.0,10.0565,10.1334,10.048,10.1334,161753.0
2017-01-06 14:00:00,11.86,11.9,11.85,11.86,169221.0,10.1248,10.159,10.1163,10.1248,169221.0
2017-01-06 14:30:00,11.85,11.88,11.81,11.83,149077.0,10.1163,10.1419,10.0821,10.0992,149077.0
2017-01-06 15:00:00,11.83,11.84,11.77,11.81,230418.0,10.0992,10.1078,10.048,10.0821,230418.0
2017-01-06 15:30:00,11.81,11.85,11.79,11.82,467207.0,10.0821,10.1163,10.0651,10.0907,467207.0
2017-01-09 09:30:00,11.75,11.97,11.68,11.91,349698.0,10.0309,10.2187,9.9712,10.1675,349698.0
2017-01-09 10:00:00,11.91,11.93,11.83,11.9,105999.0,10.1675,10.1846,10.0992,10.159,105999.0
2017-01-09 10:30:00,11.9,11.92,11.82,11.92,121813.0,10.159,10.176,10.0907,10.176,121813.0
2017-01-09 11:00:00,11.91,11.92,11.84,11.9,132139.0,10.1675,10.176,10.1078,10.159,132139.0
2017-01-09 11:30:00,11.9,11.91,11.81,11.85,112574.0,10.159,10.1675,10.0821,10.1163,112574.0
2017-01-09 12:00:00,11.84,11.85,11.78,11.83,143474.0,10.1078,10.1163,10.0565,10.0992,143474.0
2017-01-09 12:30:00,11.84,11.85,11.78,11.83,85332.0,10.1078,10.1163,10.0565,10.0992,85332.0
2017-01-09 13:00:00,11.82,11.83,11.72,11.73,100604.0,10.0907,10.0992,10.0053,10.0138,100604.0
2017-01-09 13:30:00,11.74,11.78,11.72,11.78,80921.0,10.0224,10.0565,10.0053,10.0565,80921.0
2017-01-09 14:00:00,11.78,11.82,11.76,11.82,69591.0,10.0565,10.0907,10.0395,10.0907,69591.0
2017-01-09 14:30:00,11.82,11.85,11.77,11.84,62522.0,10.0907,10.1163,10.048,10.1078,62522.0
2017-01-09 15:00:00,11.84,11.86,11.83,11.84,83141.0,10.1078,10.1248,10.0992,10.1078,83141.0
2017-01-09 15:30:00,11.84,11.85,11.81,11.84,321008.0,10.1078,10.1163,10.0821,10.1078,321008.0
2017-01-10 09:30:00,11.89,12.18,11.79,12.15,1191018.0,10.1504,10.398,10.0651,10.3724,1191018.0
2017-01-10 10:00:00,12.14,12.22,12.02,12.19,417395.0,10.3639,10.4322,10.2614,10.4065,417395.0
2017-01-10 10:30:00,12.18,12.31,12.15,12.27,284646.0,10.398,10.509,10.3724,10.4748,284646.0
2017-01-10 11:00:00,12.28,12.31,12.11,12.13,216437.0,10.4834,10.509,10.3382,10.3553,216437.0
2017-01-10 11:30:00,12.13,12.19,12.08,12.17,169091.0,10.3553,10.4065,10.3126,10.3895,169091.0
2017-01-10 12:00:00,12.18,12.3,12.17,12.25,153207.0,10.398,10.5005,10.3895,10.4578,153207.0
2017-01-10 12:30:00,12.25,12.29,12.23,12.29,153148.0,10.4578,10.4919,10.4407,10.4919,153148.0
2017-01-10 13:00:00,12.29,12.29,12.21,12.24,80793.0,10.4919,10.4919,10.4236,10.4492,80793.0
2017-01-10 13:30:00,12.24,12.24,12.0,12.0,321647.0,10.4492,10.4492,10.2443,10.2443,321647.0
2017-01-10 14:00:00,12.0,12.0,11.91,11.94,266900.0,10.2443,10.2443,10.1675,10.1931,266900.0
2017-01-10 14:30:00,11.94,12.03,11.94,11.99,199371.0,10.1931,10.27,10.1931,10.2358,199371.0
2017-01-10 15:00:00,11.99,12.06,11.99,12.03,108770.0,10.2358,10.2956,10.2358,10.27,108770.0
2017-01-10 15:30:00,12.03,12.05,11.98,11.99,356028.0,10.27,10.287,10.2273,10.2358,356028.0
2017-01-11 09:30:00,11.92,11.99,11.73,11.92,427086.0,10.176,10.2358,10.0138,10.176,427086.0
2017-01-11 10:00:00,11.92,11.95,11.84,11.92,162361.0,10.176,10.2017,10.1078,10.176,162361.0
2017-01-11 10:30:00,11.92,12.04,11.89,12.0,221041.0,10.176,10.2785,10.1504,10.2443,221041.0
2017-01-11 11:00:00,12.0,12.07,11.95,11.98,241367.0,10.2443,10.3041,10.2017,10.2273,241367.0
2017-01-11 11:30:00,11.98,12.03,11.88,12.0,198327.0,10.2273,10.27,10.1419,10.2443,198327.0
2017-01-11 12:00:00,12.0,12.01,11.84,11.9,288018.0,10.2443,10.2529,10.1078,10.159,288018.0
2017-01-11 12:30:00,11.9,11.92,11.85,11.91,144714.0,10.159,10.176,10.1163,10.1675,144714.0
2017-01-11 13:00:00,11.91,11.94,11.87,11.87,131164.0,10.1675,10.1931,10.1334,10.1334,131164.0
2017-01-11 13:30:00,11.87,11.95,11.87,11.92,104914.0,10.1334,10.2017,10.1334,10.176,104914.0
2017-01-11 14:00:00,11.93,11.95,11.91,11.92,65607.0,10.1846,10.2017,10.1675,10.176,65607.0
2017-01-11 14:30:00,11.93,12.01,11.92,11.97,58037.0,10.1846,10.2529,10.176,10.2187,58037.0
2017-01-11 15:00:00,11.98,12.03,11.95,12.01,135167.0,10.2273,10.27,10.2017,10.2529,135167.0
2017-01-11 15:30:00,12.01,12.08,11.99,12.05,314478.0,10.2529,10.3126,10.2358,10.287,314478.0
2017-01-12 09:30:00,12.07,12.1,11.81,11.87,308646.0,10.3041,10.3297,10.0821,10.1334,308646.0
2017-01-12 10:00:00,11.86,11.91,11.84,11.86,156874.0,10.1248,10.1675,10.1078,10.1248,156874.0
2017-01-12 10:30:00,11.87,11.88,11.73,11.81,241762.0,10.1334,10.1419,10.0138,10.0821,241762.0
2017-01-12 11:00:00,11.8,11.91,11.76,11.89,126197.0,10.0736,10.1675,10.0395,10.1504,126197.0
2017-01-12 11:30:00,11.89,11.91,11.86,11.9,73315.0,10.1504,10.1675,10.1248,10.159,73315.0
2017-01-12 12:00:00,11.91,11.97,11.91,11.93,100120.0,10.1675,10.2187,10.1675,10.1846,100120.0
2017-01-12 12:30:00,11.93,11.94,11.84,11.85,70514.0,10.1846,10.1931,10.1078,10.1163,70514.0
2017-01-12 13:00:00,11.85,11.87,11.83,11.83,67274.0,10.1163,10.1334,10.0992,10.0992,67274.0
2017-01-12 13:30:00,11.83,11.87,11.81,11.86,113766.0,10.0992,10.1334,10.0821,10.1248,113766.0
2017-01-12 14:00:00,11.86,11.87,11.82,11.83,125631.0,10.1248,10.1334,10.0907,10.0992,125631.0
2017-01-12 14:30:00,11.83,11.89,11.82,11.85,143462.0,10.0992,10.1504,10.0907,10.1163,143462.0
2017-01-12 15:00:00,11.85,11.85,11.8,11.83,245956.0,10.1163,10.1163,10.0736,10.0992,245956.0
2017-01-12 15:30:00,11.83,11.84,11.81,11.82,382734.0,10.0992,10.1078,10.0821,10.0907,382734.0
2017-01-13 09:30:00,11.91,12.12,11.89,12.02,294946.0,10.1675,10.3468,10.1504,10.2614,294946.0
2017-01-13 10:00:00,12.01,12.01,11.85,11.89,165740.0,10.2529,10.2529,10.1163,10.1504,165740.0
2017-01-13 10:30:00,11.88,11.98,11.86,11.97,97995.0,10.1419,10.2273,10.1248,10.2187,97995.0
2017-01-13 11:00:00,11.98,12.06,11.95,12.01,154513.0,10.2273,10.2956,10.2017,10.2529,154513.0
2017-01-13 11:30:00,12.02,12.06,12.0,12.01,94866.0,10.2614,10.2956,10.2443,10.2529,94866.0
2017-01-13 12:00:00,12.01,12.02,11.92,11.93,61367.0,10.2529,10.2614,10.176,10.1846,61367.0
2017-01-13 12:30:00,11.93,11.97,11.92,11.96,35212.0,10.1846,10.2187,10.176,10.2102,35212.0
2017-01-13 13:00:00,11.96,11.97,11.83,11.84,116033.0,10.2102,10.2187,10.0992,10.1078,116033.0
2017-01-13 13:30:00,11.85,11.88,11.84,11.86,101479.0,10.1163,10.1419,10.1078,10.1248,101479.0
2017-01-13 14:00:00,11.86,11.87,11.82,11.82,112519.0,10.1248,10.1334,10.0907,10.0907,112519.0
2017-01-13 14:30:00,11.83,11.85,11.8,11.85,128526.0,10.0992,10.1163,10.0736,10.1163,128526.0
2017-01-13 15:00:00,11.85,11.87,11.83,11.87,51711.0,10.1163,10.1334,10.0992,10.1334,51711.0
2017-01-13 15:30:00,11.86,11.88,11.83,11.87,258239.0,10.1248,10.1419,10.0992,10.1334,258239.0
2017-01-17 09:30:00,11.97,12.55,11.97,12.25,843680.0,10.2187,10.7139,10.2187,10.4578,843680.0
2017-01-17 10:00:00,12.26,12.38,12.18,12.27,364066.0,10.4663,10.5687,10.398,10.4748,364066.0
2017-01-17 10:30:00,12.27,12.29,12.19,12.27,264994.0,10.4748,10.4919,10.4065,10.4748,264994.0
2017-01-17 11:00:00,12.27,12.41,12.26,12.35,272797.0,10.4748,10.5944,10.4663,10.5431,272797.0
2017-01-17 11:30:00,12.35,12.36,12.29,12.3,103008.0,10.5431,10.5517,10.4919,10.5005,103008.0
2017-01-17 12:00:00,12.3,12.39,12.25,12.38,76387.0,10.5005,10.5773,10.4578,10.5687,76387.0
2017-01-17 12:30:00,12.39,12.42,12.28,12.28,80426.0,10.5773,10.6029,10.4834,10.4834,80426.0
2017-01-17 13:00:00,12.29,12.29,12.21,12.23,82055.0,10.4919,10.4919,10.4236,10.4407,82055.0
2017-01-17 13:30:00,12.22,12.23,12.11,12.12,58596.0,10.4322,10.4407,10.3382,10.3468,58596.0
2017-01-17 14:00:00,12.12,12.13,11.99,12.02,306202.0,10.3468,10.3553,10.2358,10.2614,306202.0
2017-01-17 14:30:00,12.01,12.08,11.99,12.04,145987.0,10.2529,10.3126,10.2358,10.2785,145987.0
2017-01-17 15:00:00,12.03,12.09,12.0,12.05,128387.0,10.27,10.3212,10.2443,10.287,128387.0
2017-01-17 15:30:00,12.06,12.08,12.03,12.04,333909.0,10.2956,10.3126,10.27,10.2785,333909.0
2017-01-18 09:30:00,12.1,12.15,11.76,11.86,414404.0,10.3297,10.3724,10.0395,10.1248,414404.0
2017-01-18 10:00:00,11.85,11.99,11.83,11.92,195386.0,10.1163,10.2358,10.0992,10.176,195386.0
2017-01-18 10:30:00,11.93,11.93,11.85,11.92,137000.0,10.1846,10.1846,10.1163,10.176,137000.0
2017-01-18 11:00:00,11.92,11.98,11.9,11.96,88765.0,10.176,10.2273,10.159,10.2102,88765.0
2017-01-18 11:30:00,11.96,12.1,11.95,12.02,166488.0,10.2102,10.3297,10.2017,10.2614,166488.0
2017-01-18 12:00:00,12.01,12.07,11.93,11.96,84479.0,10.2529,10.3041,10.1846,10.2102,84479.0
2017-01-18 12:30:00,11.96,11.97,11.93,11.93,91224.0,10.2102,10.2187,10.1846,10.1846,91224.0
2017-01-18 13:00:00,11.93,11.94,11.9,11.92,66261.0,10.1846,10.1931,10.159,10.176,66261.0
2017-01-18 13:30:00,11.92,11.95,11.92,11.94,66446.0,10.176,10.2017,10.176,10.1931,66446.0
2017-01-18 14:00:00,11.95,12.0,11.94,11.98,93682.0,10.2017,10.2443,10.1931,10.2273,93682.0
2017-01-18 14:30:00,11.98,12.01,11.96,12.0,93366.0,10.2273,10.2529,10.2102,10.2443,93366.0
2017-01-18 15:00:00,12.0,12.05,11.99,12.03,133213.0,10.2443,10.287,10.2358,10.27,133213.0
2017-01-18 15:30:00,12.02,12.09,12.01,12.07,292827.0,10.2614,10.3212,10.2529,10.3041,292827.0
2017-01-19 09:30:00,12.08,12.11,11.82,11.98,317325.0,10.3126,10.3382,10.0907,10.2273,317325.0
2017-01-19 10:00:00,11.97,11.98,11.84,11.88,194174.0,10.2187,10.2273,10.1078,10.1419,194174.0
2017-01-19 10:30:00,11.87,11.91,11.8,11.82,172365.0,10.1334,10.1675,10.0736,10.0907,172365.0
2017-01-19 11:00:00,11.81,11.81,11.75,11.78,192503.0,10.0821,10.0821,10.0309,10.0565,192503.0
2017-01-19 11:30:00,11.79,11.89,11.77,11.83,93183.0,10.0651,10.1504,10.048,10.0992,93183.0
2017-01-19 12:00:00,11.82,11.82,11.75,11.78,102621.0,10.0907,10.0907,10.0309,10.0565,102621.0
2017-01-19 12:30:00,11.77,11.84,11.76,11.84,81779.0,10.048,10.1078,10.0395,10.1078,81779.0
2017-01-19 13:00:00,11.83,11.83,11.64,11.68,291589.0,10.0992,10.0992,9.937,9.9712,291589.0
2017-01-19 13:30:00,11.68,11.7,11.64,11.65,182095.0,9.9712,9.9882,9.937,9.9455,182095.0
2017-01-19 14:00:00,11.65,11.68,11.53,11.68,442347.0,9.9455,9.9712,9.8431,9.9712,442347.0
2017-01-19 14:30:00,11.69,11.69,11.6,11.63,214075.0,9.9797,9.9797,9.9029,9.9285,214075.0
2017-01-19 15:00:00,11.63,11.68,11.61,11.68,94066.0,9.9285,9.9712,9.9114,9.9712,94066.0
2017-01-19 15:30:00,11.68,11.76,11.66,11.74,482469.0,9.9712,10.0395,9.9541,10.0224,482469.0
2017-01-20 09:30:00,11.73,11.91,11.7,11.72,213857.0,10.0138,10.1675,9.9882,10.0053,213857.0
2017-01-20 10:00:00,11.71,11.76,11.68,11.73,129723.0,9.9968,10.0395,9.9712,10.0138,129723.0
2017-01-20 10:30:00,11.74,11.82,11.71,11.82,125689.0,10.0224,10.0907,9.9968,10.0907,125689.0
2017-01-20 11:00:00,11.83,11.85,11.78,11.78,119575.0,10.0992,10.1163,10.0565,10.0565,119575.0
2017-01-20 11:30:00,11.78,11.83,11.77,11.79,218727.0,10.0565,10.0992,10.048,10.0651,218727.0
2017-01-20 12:00:00,11.79,11.81,11.7,11.72,186336.0,10.0651,10.0821,9.9882,10.0053,186336.0
2017-01-20 12:30:00,11.71,11.72,11.6,11.68,164075.0,9.9968,10.0053,9.9029,9.9712,164075.0
2017-01-20 13:00:00,11.67,11.75,11.66,11.75,82232.0,9.9626,10.0309,9.9541,10.0309,82232.0
2017-01-20 13:30:00,11.75,11.8,11.74,11.76,117239.0,10.0309,10.0736,10.0224,10.0395,117239.0
2017-01-20 14:00:00,11.76,11.81,11.74,11.79,192236.0,10.0395,10.0821,10.0224,10.0651,192236.0
2017-01-20 14:30:00,11.79,11.87,11.78,11.85,192786.0,10.0651,10.1334,10.0565,10.1163,192786.0
2017-01-20 15:00:00,11.86,11.9,11.84,11.85,234760.0,10.1248,10.159,10.1078,10.1163,234760.0
2017-01-20 15:30:00,11.86,11.91,11.83,11.9,339254.0,10.1248,10.1675,10.0992,10.159,339254.0
2017-01-23 09:30:00,11.75,11.9,11.6,11.79,472369.0,10.0309,10.159,9.9029,10.0651,472369.0
2017-01-23 10:00:00,11.79,11.85,11.68,11.69,163644.0,10.0651,10.1163,9.9712,9.9797,163644.0
2017-01-23 10:30:00,11.68,11.82,11.67,11.75,131795.0,9.9712,10.0907,9.9626,10.0309,131795.0
2017-01-23 11:00:00,11.76,11.8,11.68,11.68,219227.0,10.0395,10.0736,9.9712,9.9712,219227.0
2017-01-23 11:30:00,11.69,11.7,11.59,11.63,295041.0,9.9797,9.9882,9.8943,9.9285,295041.0
2017-01-23 12:00:00,11.63,11.64,11.55,11.57,257569.0,9.9285,9.937,9.8602,9.8773,257569.0
2017-01-23 12:30:00,11.57,11.64,11.57,11.63,81661.0,9.8773,9.937,9.8773,9.9285,81661.0
2017-01-23 13:00:00,11.63,11.65,11.59,11.59,49236.0,9.9285,9.9455,9.8943,9.8943,49236.0
2017-01-23 13:30:00,11.6,11.65,11.57,11.58,92702.0,9.9029,9.9455,9.8773,9.8858,92702.0
2017-01-23 14:00:00,11.57,11.58,11.55,11.55,53963.0,9.8773,9.8858,9.8602,9.8602,53963.0
2017-01-23 14:30:00,11.56,11.58,11.55,11.58,132803.0,9.8687,9.8858,9.8602,9.8858,132803.0
2017-01-23 15:00:00,11.58,11.63,11.57,11.63,90088.0,9.8858,9.9285,9.8773,9.9285,90088.0
2017-01-23 15:30:00,11.63,11.69,11.61,11.66,485782.0,9.9285,9.9797,9.9114,9.9541,485782.0
2017-01-24 09:30:00,11.68,11.85,11.66,11.83,193693.0,9.9712,10.1163,9.9541,10.0992,193693.0
2017-01-24 10:00:00,11.84,11.85,11.76,11.83,141934.0,10.1078,10.1163,10.0395,10.0992,141934.0
2017-01-24 10:30:00,11.83,11.85,11.72,11.74,85857.0,10.0992,10.1163,10.0053,10.0224,85857.0
2017-01-24 11:00:00,11.74,11.77,11.71,11.72,117595.0,10.0224,10.048,9.9968,10.0053,117595.0
2017-01-24 11:30:00,11.72,11.82,11.71,11.82,89747.0,10.0053,10.0907,9.9968,10.0907,89747.0
2017-01-24 12:00:00,11.82,11.88,11.8,11.8,255449.0,10.0907,10.1419,10.0736,10.0736,255449.0
2017-01-24 12:30:00,11.8,11.85,11.8,11.83,67964.0,10.0736,10.1163,10.0736,10.0992,67964.0
2017-01-24 13:00:00,11.83,11.89,11.8,11.81,139514.0,10.0992,10.1504,10.0736,10.0821,139514.0
2017-01-24 13:30:00,11.81,11.84,11.79,11.8,73263.0,10.0821,10.1078,10.0651,10.0736,73263.0
2017-01-24 14:00:00,11.79,11.85,11.78,11.82,120718.0,10.0651,10.1163,10.0565,10.0907,120718.0
2017-01-24 14:30:00,11.82,11.9,11.8,11.88,172559.0,10.0907,10.159,10.0736,10.1419,172559.0
2017-01-24 15:00:00,11.88,11.89,11.83,11.86,134071.0,10.1419,10.1504,10.0992,10.1248,134071.0
2017-01-24 15:30:00,11.86,11.87,11.77,11.79,474766.0,10.1248,10.1334,10.048,10.0651,474766.0
2017-01-25 09:30:00,11.88,11.99,11.8,11.88,226674.0,10.1419,10.2358,10.0736,10.1419,226674.0
2017-01-25 10:00:00,11.88,11.98,11.83,11.95,165101.0,10.1419,10.2273,10.0992,10.2017,165101.0
2017-01-25 10:30:00,11.95,12.06,11.92,11.97,210552.0,10.2017,10.2956,10.176,10.2187,210552.0
2017-01-25 11:00:00,11.98,12.02,11.95,11.99,124612.0,10.2273,10.2614,10.2017,10.2358,124612.0
2017-01-25 11:30:00,11.98,12.02,11.91,11.92,136900.0,10.2273,10.2614,10.1675,10.176,136900.0
2017-01-25 12:00:00,11.92,11.99,11.9,11.96,124664.0,10.176,10.2358,10.159,10.2102,124664.0
2017-01-25 12:30:00,11.97,12.04,11.96,12.03,85191.0,10.2187,10.2785,10.2102,10.27,85191.0
2017-01-25 13:00:00,12.03,12.04,11.98,11.99,45786.0,10.27,10.2785,10.2273,10.2358,45786.0
2017-01-25 13:30:00,11.99,12.06,11.98,12.06,86948.0,10.2358,10.2956,10.2273,10.2956,86948.0
2017-01-25 14:00:00,12.06,12.08,11.97,11.97,106608.0,10.2956,10.3126,10.2187,10.2187,106608.0
2017-01-25 14:30:00,11.97,11.98,11.94,11.96,71868.0,10.2187,10.2273,10.1931,10.2102,71868.0
2017-01-25 15:00:00,11.96,12.04,11.95,12.03,212670.0,10.2102,10.2785,10.2017,10.27,212670.0
2017-01-25 15:30:00,12.03,12.04,12.01,12.02,205590.0,10.27,10.2785,10.2529,10.2614,205590.0
2017-01-26 09:30:00,12.04,12.19,11.97,12.1,234068.0,10.2785,10.4065,10.2187,10.3297,234068.0
2017-01-26 10:00:00,12.08,12.08,11.82,11.83,289003.0,10.3126,10.3126,10.0907,10.0992,289003.0
2017-01-26 10:30:00,11.84,11.89,11.81,11.84,143249.0,10.1078,10.1504,10.0821,10.1078,143249.0
2017-01-26 11:00:00,11.85,11.91,11.83,11.89,95645.0,10.1163,10.1675,10.0992,10.1504,95645.0
2017-01-26 11:30:00,11.88,11.95,11.88,11.95,55576.0,10.1419,10.2017,10.1419,10.2017,55576.0
2017-01-26 12:00:00,11.95,11.96,11.91,11.93,67642.0,10.2017,10.2102,10.1675,10.1846,67642.0
2017-01-26 12:30:00,11.93,11.95,11.87,11.94,68401.0,10.1846,10.2017,10.1334,10.1931,68401.0
2017-01-26 13:00:00,11.94,11.95,11.91,11.93,38146.0,10.1931,10.2017,10.1675,10.1846,38146.0
2017-01-26 13:30:00,11.93,11.95,11.9,11.94,127087.0,10.1846,10.2017,10.159,10.1931,127087.0
2017-01-26 14:00:00,11.93,12.08,11.93,12.07,98660.0,10.1846,10.3126,10.1846,10.3041,98660.0
2017-01-26 14:30:00,12.07,12.07,11.94,11.95,122891.0,10.3041,10.3041,10.1931,10.2017,122891.0
2017-01-26 15:00:00,11.94,11.94,11.77,11.81,176788.0,10.1931,10.1931,10.048,10.0821,176788.0
2017-01-26 15:30:00,11.81,11.83,11.69,11.71,721109.0,10.0821,10.0992,9.9797,9.9968,721109.0
2017-01-27 09:30:00,11.71,11.79,11.33,11.42,684117.0,9.9968,10.0651,9.6724,9.7492,684117.0
2017-01-27 10:00:00,11.41,11.65,11.34,11.58,379338.0,9.7407,9.9455,9.6809,9.8858,379338.0
2017-01-27 10:30:00,11.58,11.69,11.5,11.52,307629.0,9.8858,9.9797,9.8175,9.8346,307629.0
2017-01-27 11:00:00,11.52,11.54,11.37,11.43,299095.0,9.8346,9.8516,9.7065,9.7577,299095.0
2017-01-27 11:30:00,11.43,11.45,11.36,11.4,315777.0,9.7577,9.7748,9.698,9.7321,315777.0
2017-01-27 12:00:00,11.4,11.46,11.34,11.37,267637.0,9.7321,9.7833,9.6809,9.7065,267637.0
2017-01-27 12:30:00,11.37,11.38,11.29,11.36,298768.0,9.7065,9.7151,9.6382,9.698,298768.0
2017-01-27 13:00:00,11.38,11.42,11.33,11.38,193317.0,9.7151,9.7492,9.6724,9.7151,193317.0
2017-01-27 13:30:00,11.38,11.4,11.35,11.38,121848.0,9.7151,9.7321,9.6894,9.7151,121848.0
2017-01-27 14:00:00,11.38,11.49,11.38,11.41,266614.0,9.7151,9.809,9.7151,9.7407,266614.0
2017-01-27 14:30:00,11.41,11.45,11.33,11.4,187435.0,9.7407,9.7748,9.6724,9.7321,187435.0
2017-01-27 15:00:00,11.39,11.4,11.32,11.38,202237.0,9.7236,9.7321,9.6638,9.7151,202237.0
2017-01-27 15:30:00,11.38,11.38,11.34,11.37,621345.0,9.7151,9.7151,9.6809,9.7065,621345.0
2017-01-30 09:30:00,11.09,11.19,10.97,11.05,827294.0,9.4675,9.5528,9.365,9.4333,827294.0
2017-01-30 10:00:00,11.04,11.16,11.01,11.08,390334.0,9.4248,9.5272,9.3992,9.4589,390334.0
2017-01-30 10:30:00,11.08,11.13,11.04,11.07,211855.0,9.4589,9.5016,9.4248,9.4504,211855.0
2017-01-30 11:00:00,11.06,11.17,11.06,11.12,333214.0,9.4419,9.5358,9.4419,9.4931,333214.0
2017-01-30 11:30:00,11.11,11.29,11.1,11.29,286802.0,9.4846,9.6382,9.476,9.6382,286802.0
2017-01-30 12:00:00,11.29,11.3,11.17,11.23,210131.0,9.6382,9.6468,9.5358,9.587,210131.0
2017-01-30 12:30:00,11.23,11.28,11.22,11.25,64221.0,9.587,9.6297,9.5785,9.6041,64221.0
2017-01-30 13:00:00,11.25,11.37,11.24,11.31,167566.0,9.6041,9.7065,9.5955,9.6553,167566.0
2017-01-30 13:30:00,11.3,11.31,11.19,11.21,148906.0,9.6468,9.6553,9.5528,9.5699,148906.0
2017-01-30 14:00:00,11.21,11.28,11.21,11.27,62509.0,9.5699,9.6297,9.5699,9.6211,62509.0
2017-01-30 14:30:00,11.27,11.28,11.24,11.27,70174.0,9.6211,9.6297,9.5955,9.6211,70174.0
2017-01-30 15:00:00,11.27,11.29,11.24,11.28,281901.0,9.6211,9.6382,9.5955,9.6297,281901.0
2017-01-30 15:30:00,11.28,11.29,11.25,11.28,364335.0,9.6297,9.6382,9.6041,9.6297,364335.0
2017-01-31 09:30:00,11.08,11.14,10.91,10.97,564953.0,9.4589,9.5102,9.3138,9.365,564953.0
2017-01-31 10:00:00,10.96,11.18,10.94,11.14,460167.0,9.3565,9.5443,9.3394,9.5102,460167.0
2017-01-31 10:30:00,11.13,11.19,11.12,11.14,211334.0,9.5016,9.5528,9.4931,9.5102,211334.0
2017-01-31 11:00:00,11.14,11.15,11.06,11.11,188293.0,9.5102,9.5187,9.4419,9.4846,188293.0
2017-01-31 11:30:00,11.1,11.21,11.06,11.21,273188.0,9.476,9.5699,9.4419,9.5699,273188.0
2017-01-31 12:00:00,11.2,11.25,11.16,11.17,170219.0,9.5614,9.6041,9.5272,9.5358,170219.0
2017-01-31 12:30:00,11.17,11.26,11.13,11.24,291437.0,9.5358,9.6126,9.5016,9.5955,291437.0
2017-01-31 13:00:00,11.23,11.32,11.23,11.3,142081.0,9.587,9.6638,9.587,9.6468,142081.0
2017-01-31 13:30:00,11.3,11.39,11.3,11.36,171363.0,9.6468,9.7236,9.6468,9.698,171363.0
2017-01-31 14:00:00,11.36,11.5,11.35,11.45,185508.0,9.698,9.8175,9.6894,9.7748,185508.0
2017-01-31 14:30:00,11.46,11.62,11.45,11.6,181921.0,9.7833,9.9199,9.7748,9.9029,181921.0
2017-01-31 15:00:00,11.59,11.72,11.59,11.65,365968.0,9.8943,10.0053,9.8943,9.9455,365968.0
2017-01-31 15:30:00,11.65,11.66,11.59,11.62,385525.0,9.9455,9.9541,9.8943,9.9199,385525.0
2017-02-01 09:30:00,11.69,11.72,11.47,11.52,331210.0,9.9797,10.0053,9.7919,9.8346,331210.0
2017-02-01 10:00:00,11.52,11.54,11.29,11.52,437227.0,9.8346,9.8516,9.6382,9.8346,437227.0
2017-02-01 10:30:00,11.52,11.52,11.41,11.44,255408.0,9.8346,9.8346,9.7407,9.7663,255408.0
2017-02-01 11:00:00,11.45,11.48,11.41,11.42,211068.0,9.7748,9.8004,9.7407,9.7492,211068.0
2017-02-01 11:30:00,11.43,11.57,11.42,11.54,280699.0,9.7577,9.8773,9.7492,9.8516,280699.0
2017-02-01 12:00:00,11.55,11.65,11.51,11.61,195134.0,9.8602,9.9455,9.826,9.9114,195134.0
2017-02-01 12:30:00,11.61,11.63,11.55,11.6,164096.0,9.9114,9.9285,9.8602,9.9029,164096.0
2017-02-01 13:00:00,11.61,11.61,11.54,11.57,57655.0,9.9114,9.9114,9.8516,9.8773,57655.0
2017-02-01 13:30:00,11.56,11.64,11.54,11.64,85173.0,9.8687,9.937,9.8516,9.937,85173.0
2017-02-01 14:00:00,11.63,11.65,11.53,11.53,275692.0,9.9285,9.9455,9.8431,9.8431,275692.0
2017-02-01 14:30:00,11.53,11.54,11.44,11.46,177266.0,9.8431,9.8516,9.7663,9.7833,177266.0
2017-02-01 15:00:00,11.46,11.46,11.33,11.34,249132.0,9.7833,9.7833,9.6724,9.6809,249132.0
2017-02-01 15:30:00,11.35,11.4,11.33,11.37,575140.0,9.6894,9.7321,9.6724,9.7065,575140.0
2017-02-02 09:30:00,11.25,11.38,11.2,11.36,321706.0,9.6041,9.7151,9.5614,9.698,321706.0
2017-02-02 10:00:00,11.36,11.57,11.35,11.44,174072.0,9.698,9.8773,9.6894,9.7663,174072.0
2017-02-02 10:30:00,11.45,11.7,11.44,11.7,446070.0,9.7748,9.9882,9.7663,9.9882,446070.0
2017-02-02 11:00:00,11.69,11.72,11.59,11.67,292547.0,9.9797,10.0053,9.8943,9.9626,292547.0
2017-02-02 11:30:00,11.67,11.73,11.55,11.56,218670.0,9.9626,10.0138,9.8602,9.8687,218670.0
2017-02-02 12:00:00,11.56,11.68,11.55,11.62,145057.0,9.8687,9.9712,9.8602,9.9199,145057.0
2017-02-02 12:30:00,11.63,11.71,11.6,11.69,80166.0,9.9285,9.9968,9.9029,9.9797,80166.0
2017-02-02 13:00:00,11.69,11.72,11.64,11.65,153724.0,9.9797,10.0053,9.937,9.9455,153724.0
2017-02-02 13:30:00,11.64,11.66,11.59,11.62,140796.0,9.937,9.9541,9.8943,9.9199,140796.0
2017-02-02 14:00:00,11.62,11.62,11.42,11.43,146174.0,9.9199,9.9199,9.7492,9.7577,146174.0
2017-02-02 14:30:00,11.44,11.47,11.37,11.45,260645.0,9.7663,9.7919,9.7065,9.7748,260645.0
2017-02-02 15:00:00,11.45,11.51,11.45,11.5,105077.0,9.7748,9.826,9.7748,9.8175,105077.0
2017-02-02 15:30:00,11.5,11.5,11.46,11.46,356748.0,9.8175,9.8175,9.7833,9.7833,356748.0
2017-02-03 09:30:00,11.51,11.63,11.43,11.48,158264.0,9.826,9.9285,9.7577,9.8004,158264.0
2017-02-03 10:00:00,11.47,11.89,11.44,11.7,410228.0,9.7919,10.1504,9.7663,9.9882,410228.0
2017-02-03 10:30:00,11.7,11.93,11.67,11.9,333956.0,9.9882,10.1846,9.9626,10.159,333956.0
2017-02-03 11:00:00,11.91,11.92,11.82,11.91,177198.0,10.1675,10.176,10.0907,10.1675,177198.0
2017-02-03 11:30:00,11.91,11.92,11.81,11.86,144532.0,10.1675,10.176,10.0821,10.1248,144532.0
2017-02-03 12:00:00,11.85,11.89,11.78,11.78,93779.0,10.1163,10.1504,10.0565,10.0565,93779.0
2017-02-03 12:30:00,11.79,11.81,11.75,11.78,89893.0,10.0651,10.0821,10.0309,10.0565,89893.0
2017-02-03 13:00:00,11.79,11.82,11.7,11.73,202453.0,10.0651,10.0907,9.9882,10.0138,202453.0
2017-02-03 13:30:00,11.74,11.76,11.68,11.72,147725.0,10.0224,10.0395,9.9712,10.0053,147725.0
2017-02-03 14:00:00,11.73,11.75,11.66,11.67,119807.0,10.0138,10.0309,9.9541,9.9626,119807.0
2017-02-03 14:30:00,11.67,11.7,11.65,11.68,69400.0,9.9626,9.9882,9.9455,9.9712,69400.0
2017-02-03 15:00:00,11.68,11.7,11.65,11.69,121179.0,9.9712,9.9882,9.9455,9.9797,121179.0
2017-02-03 15:30:00,11.69,11.71,11.67,11.69,351844.0,9.9797,9.9968,9.9626,9.9797,351844.0
2017-02-06 09:30:00,11.7,11.88,11.64,11.75,136079.0,9.9882,10.1419,9.937,10.0309,136079.0
2017-02-06 10:00:00,11.75,11.96,11.72,11.92,199154.0,10.0309,10.2102,10.0053,10.176,199154.0
2017-02-06 10:30:00,11.91,11.91,11.72,11.75,150568.0,10.1675,10.1675,10.0053,10.0309,150568.0
2017-02-06 11:00:00,11.75,11.84,11.73,11.78,79439.0,10.0309,10.1078,10.0138,10.0565,79439.0
2017-02-06 11:30:00,11.78,11.85,11.77,11.79,101254.0,10.0565,10.1163,10.048,10.0651,101254.0
2017-02-06 12:00:00,11.78,11.78,11.7,11.72,77327.0,10.0565,10.0565,9.9882,10.0053,77327.0
2017-02-06 12:30:00,11.72,11.72,11.62,11.68,97951.0,10.0053,10.0053,9.9199,9.9712,97951.0
2017-02-06 13:00:00,11.68,11.69,11.61,11.62,74027.0,9.9712,9.9797,9.9114,9.9199,74027.0
2017-02-06 13:30:00,11.61,11.68,11.59,11.67,102569.0,9.9114,9.9712,9.8943,9.9626,102569.0
2017-02-06 14:00:00,11.67,11.67,11.58,11.61,100195.0,9.9626,9.9626,9.8858,9.9114,100195.0
2017-02-06 14:30:00,11.61,11.61,11.51,11.54,261342.0,9.9114,9.9114,9.826,9.8516,261342.0
2017-02-06 15:00:00,11.54,11.59,11.52,11.59,89682.0,9.8516,9.8943,9.8346,9.8943,89682.0
2017-02-06 15:30:00,11.58,11.6,11.53,11.53,551080.0,9.8858,9.9029,9.8431,9.8431,551080.0
2017-02-07 09:30:00,11.6,11.66,11.47,11.53,189459.0,9.9029,9.9541,9.7919,9.8431,189459.0
2017-02-07 10:00:00,11.53,11.6,11.5,11.54,87817.0,9.8431,9.9029,9.8175,9.8516,87817.0
2017-02-07 10:30:00,11.54,11.56,11.4,11.46,257819.0,9.8516,9.8687,9.7321,9.7833,257819.0
2017-02-07 11:00:00,11.45,11.46,11.33,11.34,163829.0,9.7748,9.7833,9.6724,9.6809,163829.0
2017-02-07 11:30:00,11.34,11.4,11.33,11.4,112686.0,9.6809,9.7321,9.6724,9.7321,112686.0
2017-02-07 12:00:00,11.4,11.42,11.31,11.37,95067.0,9.7321,9.7492,9.6553,9.7065,95067.0
2017-02-07 12:30:00,11.37,11.41,11.31,11.34,88927.0,9.7065,9.7407,9.6553,9.6809,88927.0
2017-02-07 13:00:00,11.34,11.39,11.32,11.39,145699.0,9.6809,9.7236,9.6638,9.7236,145699.0
2017-02-07 13:30:00,11.39,11.4,11.34,11.37,84673.0,9.7236,9.7321,9.6809,9.7065,84673.0
2017-02-07 14:00:00,11.37,11.38,11.32,11.33,67963.0,9.7065,9.7151,9.6638,9.6724,67963.0
2017-02-07 14:30:00,11.33,11.35,11.31,11.33,235498.0,9.6724,9.6894,9.6553,9.6724,235498.0
2017-02-07 15:00:00,11.33,11.34,11.28,11.3,155657.0,9.6724,9.6809,9.6297,9.6468,155657.0
2017-02-07 15:30:00,11.3,11.34,11.27,11.27,979921.0,9.6468,9.6809,9.6211,9.6211,979921.0
2017-02-08 09:30:00,11.27,11.57,11.21,11.51,286232.0,9.6211,9.8773,9.5699,9.826,286232.0
2017-02-08 10:00:00,11.52,11.56,11.46,11.46,132606.0,9.8346,9.8687,9.7833,9.7833,132606.0
2017-02-08 10:30:00,11.46,11.62,11.46,11.5,227062.0,9.7833,9.9199,9.7833,9.8175,227062.0
2017-02-08 11:00:00,11.5,11.59,11.49,11.58,86057.0,9.8175,9.8943,9.809,9.8858,86057.0
2017-02-08 11:30:00,11.58,11.62,11.48,11.49,154626.0,9.8858,9.9199,9.8004,9.809,154626.0
2017-02-08 12:00:00,11.49,11.57,11.48,11.52,83831.0,9.809,9.8773,9.8004,9.8346,83831.0
2017-02-08 12:30:00,11.51,11.51,11.47,11.51,77988.0,9.826,9.826,9.7919,9.826,77988.0
2017-02-08 13:00:00,11.51,11.58,11.51,11.58,59348.0,9.826,9.8858,9.826,9.8858,59348.0
2017-02-08 13:30:00,11.57,11.66,11.57,11.64,127339.0,9.8773,9.9541,9.8773,9.937,127339.0
2017-02-08 14:00:00,11.64,11.71,11.63,11.67,145893.0,9.937,9.9968,9.9285,9.9626,145893.0
2017-02-08 14:30:00,11.67,11.88,11.66,11.8,261822.0,9.9626,10.1419,9.9541,10.0736,261822.0
2017-02-08 15:00:00,11.8,11.88,11.76,11.87,186801.0,10.0736,10.1419,10.0395,10.1334,186801.0
2017-02-08 15:30:00,11.87,11.9,11.79,11.82,578772.0,10.1334,10.159,10.0651,10.0907,578772.0
2017-02-09 09:30:00,11.82,12.37,11.82,12.31,758707.0,10.0907,10.5602,10.0907,10.509,758707.0
2017-02-09 10:00:00,12.33,12.48,12.3,12.41,575264.0,10.5261,10.6541,10.5005,10.5944,575264.0
2017-02-09 10:30:00,12.41,12.44,12.3,12.37,288827.0,10.5944,10.62,10.5005,10.5602,288827.0
2017-02-09 11:00:00,12.38,12.51,12.38,12.47,309984.0,10.5687,10.6797,10.5687,10.6456,309984.0
2017-02-09 11:30:00,12.47,12.48,12.25,12.31,279044.0,10.6456,10.6541,10.4578,10.509,279044.0
2017-02-09 12:00:00,12.32,12.36,12.15,12.28,301867.0,10.5175,10.5517,10.3724,10.4834,301867.0
2017-02-09 12:30:00,12.29,12.3,12.17,12.22,181671.0,10.4919,10.5005,10.3895,10.4322,181671.0
2017-02-09 13:00:00,12.23,12.32,12.17,12.18,169608.0,10.4407,10.5175,10.3895,10.398,169608.0
2017-02-09 13:30:00,12.18,12.32,12.17,12.3,124912.0,10.398,10.5175,10.3895,10.5005,124912.0
2017-02-09 14:00:00,12.31,12.32,12.23,12.23,97487.0,10.509,10.5175,10.4407,10.4407,97487.0
2017-02-09 14:30:00,12.24,12.32,12.22,12.3,138729.0,10.4492,10.5175,10.4322,10.5005,138729.0
2017-02-09 15:00:00,12.3,12.33,12.29,12.3,103160.0,10.5005,10.5261,10.4919,10.5005,103160.0
2017-02-09 15:30:00,12.3,12.3,12.21,12.23,413517.0,10.5005,10.5005,10.4236,10.4407,413517.0
2017-02-10 09:30:00,12.34,12.66,12.32,12.59,632834.0,10.5346,10.8078,10.5175,10.748,632834.0
2017-02-10 10:00:00,12.58,12.58,12.42,12.48,278253.0,10.7395,10.7395,10.6029,10.6541,278253.0
2017-02-10 10:30:00,12.47,12.47,12.24,12.28,352238.0,10.6456,10.6456,10.4492,10.4834,352238.0
2017-02-10 11:00:00,12.29,12.43,12.28,12.3,442910.0,10.4919,10.6114,10.4834,10.5005,442910.0
2017-02-10 11:30:00,12.29,12.31,12.24,12.29,107860.0,10.4919,10.509,10.4492,10.4919,107860.0
2017-02-10 12:00:00,12.29,12.37,12.27,12.36,178272.0,10.4919,10.5602,10.4748,10.5517,178272.0
2017-02-10 12:30:00,12.36,12.48,12.34,12.46,140175.0,10.5517,10.6541,10.5346,10.637,140175.0
2017-02-10 13:00:00,12.46,12.5,12.44,12.45,72054.0,10.637,10.6712,10.62,10.6285,72054.0
2017-02-10 13:30:00,12.45,12.49,12.43,12.46,90269.0,10.6285,10.6627,10.6114,10.637,90269.0
2017-02-10 14:00:00,12.46,12.52,12.45,12.47,65313.0,10.637,10.6883,10.6285,10.6456,65313.0
2017-02-10 14:30:00,12.48,12.56,12.45,12.55,146069.0,10.6541,10.7224,10.6285,10.7139,146069.0
2017-02-10 15:00:00,12.56,12.61,12.55,12.56,198624.0,10.7224,10.7651,10.7139,10.7224,198624.0
2017-02-10 15:30:00,12.57,12.57,12.52,12.55,401850.0,10.7309,10.7309,10.6883,10.7139,401850.0
2017-02-13 09:30:00,12.6,12.7,12.44,12.52,445023.0,10.7566,10.8419,10.62,10.6883,445023.0
2017-02-13 10:00:00,12.52,12.6,12.3,12.32,280292.0,10.6883,10.7566,10.5005,10.5175,280292.0
2017-02-13 10:30:00,12.31,12.56,12.3,12.56,257396.0,10.509,10.7224,10.5005,10.7224,257396.0
2017-02-13 11:00:00,12.55,12.56,12.43,12.51,145630.0,10.7139,10.7224,10.6114,10.6797,145630.0
2017-02-13 11:30:00,12.52,12.55,12.5,12.54,130641.0,10.6883,10.7139,10.6712,10.7053,130641.0
2017-02-13 12:00:00,12.54,12.59,12.53,12.58,55865.0,10.7053,10.748,10.6968,10.7395,55865.0
2017-02-13 12:30:00,12.58,12.63,12.57,12.62,130442.0,10.7395,10.7822,10.7309,10.7736,130442.0
2017-02-13 13:00:00,12.62,12.63,12.6,12.62,95616.0,10.7736,10.7822,10.7566,10.7736,95616.0
2017-02-13 13:30:00,12.62,12.63,12.52,12.53,95744.0,10.7736,10.7822,10.6883,10.6968,95744.0
2017-02-13 14:00:00,12.53,12.54,12.5,12.51,97735.0,10.6968,10.7053,10.6712,10.6797,97735.0
2017-02-13 14:30:00,12.5,12.52,12.43,12.44,103152.0,10.6712,10.6883,10.6114,10.62,103152.0
2017-02-13 15:00:00,12.43,12.43,12.34,12.36,207608.0,10.6114,10.6114,10.5346,10.5517,207608.0
2017-02-13 15:30:00,12.36,12.42,12.33,12.36,586101.0,10.5517,10.6029,10.5261,10.5517,586101.0
2017-02-14 09:30:00,12.3,12.58,12.3,12.52,257150.0,10.5005,10.7395,10.5005,10.6883,257150.0
2017-02-14 10:00:00,12.51,12.67,12.5,12.66,319301.0,10.6797,10.8163,10.6712,10.8078,319301.0
2017-02-14 10:30:00,12.66,12.7,12.55,12.66,211919.0,10.8078,10.8419,10.7139,10.8078,211919.0
2017-02-14 11:00:00,12.66,12.66,12.57,12.63,111918.0,10.8078,10.8078,10.7309,10.7822,111918.0
2017-02-14 11:30:00,12.63,12.68,12.62,12.65,104852.0,10.7822,10.8249,10.7736,10.7992,104852.0
2017-02-14 12:00:00,12.66,12.66,12.58,12.59,129853.0,10.8078,10.8078,10.7395,10.748,129853.0
2017-02-14 12:30:00,12.59,12.61,12.55,12.55,68208.0,10.748,10.7651,10.7139,10.7139,68208.0
2017-02-14 13:00:00,12.54,12.55,12.47,12.53,64806.0,10.7053,10.7139,10.6456,10.6968,64806.0
2017-02-14 13:30:00,12.53,12.57,12.49,12.49,39939.0,10.6968,10.7309,10.6627,10.6627,39939.0
2017-02-14 14:00:00,12.5,12.55,12.47,12.54,59957.0,10.6712,10.7139,10.6456,10.7053,59957.0
2017-02-14 14:30:00,12.54,12.55,12.48,12.5,62399.0,10.7053,10.7139,10.6541,10.6712,62399.0
2017-02-14 15:00:00,12.5,12.52,12.47,12.48,104656.0,10.6712,10.6883,10.6456,10.6541,104656.0
2017-02-14 15:30:00,12.48,12.55,12.47,12.54,285438.0,10.6541,10.7139,10.6456,10.7053,285438.0
2017-02-15 09:30:00,12.43,12.69,12.4,12.59,185190.0,10.6114,10.8334,10.5858,10.748,185190.0
2017-02-15 10:00:00,12.59,12.6,12.42,12.51,190463.0,10.748,10.7566,10.6029,10.6797,190463.0
2017-02-15 10:30:00,12.5,12.54,12.41,12.42,128441.0,10.6712,10.7053,10.5944,10.6029,128441.0
2017-02-15 11:00:00,12.42,12.48,12.36,12.45,151383.0,10.6029,10.6541,10.5517,10.6285,151383.0
2017-02-15 11:30:00,12.44,12.51,12.32,12.35,140473.0,10.62,10.6797,10.5175,10.5431,140473.0
2017-02-15 12:00:00,12.36,12.36,12.25,12.32,168181.0,10.5517,10.5517,10.4578,10.5175,168181.0
2017-02-15 12:30:00,12.32,12.44,12.32,12.42,162127.0,10.5175,10.62,10.5175,10.6029,162127.0
2017-02-15 13:00:00,12.42,12.42,12.37,12.39,116840.0,10.6029,10.6029,10.5602,10.5773,116840.0
2017-02-15 13:30:00,12.4,12.46,12.35,12.36,343164.0,10.5858,10.637,10.5431,10.5517,343164.0
2017-02-15 14:00:00,12.37,12.47,12.36,12.46,162146.0,10.5602,10.6456,10.5517,10.637,162146.0
2017-02-15 14:30:00,12.46,12.53,12.42,12.51,174609.0,10.637,10.6968,10.6029,10.6797,174609.0
2017-02-15 15:00:00,12.51,12.58,12.46,12.51,290628.0,10.6797,10.7395,10.637,10.6797,290628.0
2017-02-15 15:30:00,12.5,12.52,12.45,12.48,609787.0,10.6712,10.6883,10.6285,10.6541,609787.0
2017-02-16 09:30:00,12.58,12.61,12.31,12.43,454641.0,10.7395,10.7651,10.509,10.6114,454641.0
2017-02-16 10:00:00,12.43,12.52,12.41,12.51,182042.0,10.6114,10.6883,10.5944,10.6797,182042.0
2017-02-16 10:30:00,12.5,12.51,12.45,12.5,179817.0,10.6712,10.6797,10.6285,10.6712,179817.0
2017-02-16 11:00:00,12.5,12.5,12.32,12.44,157296.0,10.6712,10.6712,10.5175,10.62,157296.0
2017-02-16 11:30:00,12.44,12.45,12.34,12.34,137798.0,10.62,10.6285,10.5346,10.5346,137798.0
2017-02-16 12:00:00,12.34,12.35,12.21,12.23,158539.0,10.5346,10.5431,10.4236,10.4407,158539.0
2017-02-16 12:30:00,12.23,12.36,12.19,12.36,173820.0,10.4407,10.5517,10.4065,10.5517,173820.0
2017-02-16 13:00:00,12.35,12.37,12.29,12.34,92376.0,10.5431,10.5602,10.4919,10.5346,92376.0
2017-02-16 13:30:00,12.35,12.39,12.27,12.3,124905.0,10.5431,10.5773,10.4748,10.5005,124905.0
2017-02-16 14:00:00,12.31,12.33,12.26,12.26,71653.0,10.509,10.5261,10.4663,10.4663,71653.0
2017-02-16 14:30:00,12.26,12.27,12.07,12.12,208082.0,10.4663,10.4748,10.3041,10.3468,208082.0
2017-02-16 15:00:00,12.12,12.12,12.0,12.04,299919.0,10.3468,10.3468,10.2443,10.2785,299919.0
2017-02-16 15:30:00,12.03,12.11,12.01,12.08,617238.0,10.27,10.3382,10.2529,10.3126,617238.0
2017-02-17 09:30:00,12.08,12.16,11.91,12.03,250348.0,10.3126,10.3809,10.1675,10.27,250348.0
2017-02-17 10:00:00,12.03,12.14,12.0,12.13,225355.0,10.27,10.3639,10.2443,10.3553,225355.0
2017-02-17 10:30:00,12.13,12.19,12.1,12.15,229246.0,10.3553,10.4065,10.3297,10.3724,229246.0
2017-02-17 11:00:00,12.15,12.17,11.98,11.99,207059.0,10.3724,10.3895,10.2273,10.2358,207059.0
2017-02-17 11:30:00,11.99,12.04,11.92,12.03,209739.0,10.2358,10.2785,10.176,10.27,209739.0
2017-02-17 12:00:00,12.03,12.03,11.99,12.01,56997.0,10.27,10.27,10.2358,10.2529,56997.0
2017-02-17 12:30:00,12.01,12.06,11.96,11.99,57739.0,10.2529,10.2956,10.2102,10.2358,57739.0
2017-02-17 13:00:00,11.99,12.02,11.97,12.0,67627.0,10.2358,10.2614,10.2187,10.2443,67627.0
2017-02-17 13:30:00,12.0,12.02,11.99,12.01,50068.0,10.2443,10.2614,10.2358,10.2529,50068.0
2017-02-17 14:00:00,12.01,12.06,11.99,12.05,67015.0,10.2529,10.2956,10.2358,10.287,67015.0
2017-02-17 14:30:00,12.06,12.1,12.06,12.09,94407.0,10.2956,10.3297,10.2956,10.3212,94407.0
2017-02-17 15:00:00,12.09,12.1,12.08,12.09,123310.0,10.3212,10.3297,10.3126,10.3212,123310.0
2017-02-17 15:30:00,12.09,12.22,12.09,12.19,575795.0,10.3212,10.4322,10.3212,10.4065,575795.0
2017-02-21 09:30:00,12.41,12.55,12.4,12.45,429970.0,10.5944,10.7139,10.5858,10.6285,429970.0
2017-02-21 10:00:00,12.44,12.51,12.42,12.5,175717.0,10.62,10.6797,10.6029,10.6712,175717.0
2017-02-21 10:30:00,12.49,12.52,12.42,12.42,205204.0,10.6627,10.6883,10.6029,10.6029,205204.0
2017-02-21 11:00:00,12.43,12.44,12.35,12.37,256647.0,10.6114,10.62,10.5431,10.5602,256647.0
2017-02-21 11:30:00,12.37,12.42,12.33,12.37,125532.0,10.5602,10.6029,10.5261,10.5602,125532.0
2017-02-21 12:00:00,12.37,12.42,12.37,12.42,84028.0,10.5602,10.6029,10.5602,10.6029,84028.0
2017-02-21 12:30:00,12.42,12.5,12.4,12.5,119017.0,10.6029,10.6712,10.5858,10.6712,119017.0
2017-02-21 13:00:00,12.5,12.5,12.42,12.43,101167.0,10.6712,10.6712,10.6029,10.6114,101167.0
2017-02-21 13:30:00,12.43,12.46,12.4,12.44,79364.0,10.6114,10.637,10.5858,10.62,79364.0
2017-02-21 14:00:00,12.44,12.49,12.42,12.46,104652.0,10.62,10.6627,10.6029,10.637,104652.0
2017-02-21 14:30:00,12.45,12.48,12.41,12.42,115976.0,10.6285,10.6541,10.5944,10.6029,115976.0
2017-02-21 15:00:00,12.41,12.47,12.41,12.46,136397.0,10.5944,10.6456,10.5944,10.637,136397.0
2017-02-21 15:30:00,12.46,12.47,12.35,12.4,406441.0,10.637,10.6456,10.5431,10.5858,406441.0
2017-02-22 09:30:00,12.5,12.55,12.2,12.2,228887.0,10.6712,10.7139,10.4151,10.4151,228887.0
2017-02-22 10:00:00,12.2,12.25,12.15,12.2,172701.0,10.4151,10.4578,10.3724,10.4151,172701.0
2017-02-22 10:30:00,12.2,12.26,12.13,12.14,171746.0,10.4151,10.4663,10.3553,10.3639,171746.0
2017-02-22 11:00:00,12.13,12.28,12.11,12.19,172369.0,10.3553,10.4834,10.3382,10.4065,172369.0
2017-02-22 11:30:00,12.2,12.28,12.17,12.19,132645.0,10.4151,10.4834,10.3895,10.4065,132645.0
2017-02-22 12:00:00,12.19,12.25,12.17,12.24,85595.0,10.4065,10.4578,10.3895,10.4492,85595.0
2017-02-22 12:30:00,12.24,12.25,12.2,12.21,67259.0,10.4492,10.4578,10.4151,10.4236,67259.0
2017-02-22 13:00:00,12.21,12.22,12.11,12.12,120604.0,10.4236,10.4322,10.3382,10.3468,120604.0
2017-02-22 13:30:00,12.12,12.15,12.07,12.08,112676.0,10.3468,10.3724,10.3041,10.3126,112676.0
2017-02-22 14:00:00,12.08,12.09,12.02,12.03,127313.0,10.3126,10.3212,10.2614,10.27,127313.0
2017-02-22 14:30:00,12.03,12.06,12.01,12.04,118149.0,10.27,10.2956,10.2529,10.2785,118149.0
2017-02-22 15:00:00,12.04,12.09,12.01,12.07,204259.0,10.2785,10.3212,10.2529,10.3041,204259.0
2017-02-22 15:30:00,12.07,12.07,12.04,12.05,277983.0,10.3041,10.3041,10.2785,10.287,277983.0
2017-02-23 09:30:00,11.92,11.98,11.71,11.79,405812.0,10.176,10.2273,9.9968,10.0651,405812.0
2017-02-23 10:00:00,11.8,11.9,11.72,11.88,316764.0,10.0736,10.159,10.0053,10.1419,316764.0
2017-02-23 10:30:00,11.88,11.93,11.78,11.8,261548.0,10.1419,10.1846,10.0565,10.0736,261548.0
2017-02-23 11:00:00,11.81,11.81,11.67,11.71,215051.0,10.0821,10.0821,9.9626,9.9968,215051.0
2017-02-23 11:30:00,11.71,11.81,11.69,11.79,193559.0,9.9968,10.0821,9.9797,10.0651,193559.0
2017-02-23 12:00:00,11.8,11.87,11.79,11.84,129231.0,10.0736,10.1334,10.0651,10.1078,129231.0
2017-02-23 12:30:00,11.83,11.91,11.81,11.88,151596.0,10.0992,10.1675,10.0821,10.1419,151596.0
2017-02-23 13:00:00,11.88,11.88,11.81,11.87,93384.0,10.1419,10.1419,10.0821,10.1334,93384.0
2017-02-23 13:30:00,11.87,11.89,11.83,11.89,81797.0,10.1334,10.1504,10.0992,10.1504,81797.0
2017-02-23 14:00:00,11.89,11.9,11.84,11.86,78882.0,10.1504,10.159,10.1078,10.1248,78882.0
2017-02-23 14:30:00,11.86,11.86,11.79,11.83,72706.0,10.1248,10.1248,10.0651,10.0992,72706.0
2017-02-23 15:00:00,11.83,11.83,11.75,11.76,203950.0,10.0992,10.0992,10.0309,10.0395,203950.0
2017-02-23 15:30:00,11.75,11.77,11.55,11.57,921387.0,10.0309,10.048,9.8602,9.8773,921387.0
2017-02-24 09:30:00,11.82,11.82,11.5,11.51,566153.0,10.0907,10.0907,9.8175,9.826,566153.0
2017-02-24 10:00:00,11.52,11.58,11.45,11.47,215986.0,9.8346,9.8858,9.7748,9.7919,215986.0
2017-02-24 10:30:00,11.47,11.69,11.41,11.66,347735.0,9.7919,9.9797,9.7407,9.9541,347735.0
2017-02-24 11:00:00,11.65,11.65,11.59,11.65,124116.0,9.9455,9.9455,9.8943,9.9455,124116.0
2017-02-24 11:30:00,11.64,11.77,11.6,11.73,234739.0,9.937,10.048,9.9029,10.0138,234739.0
2017-02-24 12:00:00,11.74,12.09,11.73,11.98,465215.0,10.0224,10.3212,10.0138,10.2273,465215.0
2017-02-24 12:30:00,11.98,12.03,11.88,11.9,145322.0,10.2273,10.27,10.1419,10.159,145322.0
2017-02-24 13:00:00,11.9,11.93,11.81,11.83,181344.0,10.159,10.1846,10.0821,10.0992,181344.0
2017-02-24 13:30:00,11.84,11.95,11.83,11.92,108955.0,10.1078,10.2017,10.0992,10.176,108955.0
2017-02-24 14:00:00,11.93,11.99,11.9,11.91,107575.0,10.1846,10.2358,10.159,10.1675,107575.0
2017-02-24 14:30:00,11.91,12.0,11.9,11.98,147306.0,10.1675,10.2443,10.159,10.2273,147306.0
2017-02-24 15:00:00,11.98,11.99,11.88,11.9,450280.0,10.2273,10.2358,10.1419,10.159,450280.0
2017-02-24 15:30:00,11.9,12.0,11.89,11.97,1006897.0,10.159,10.2443,10.1504,10.2187,1006897.0
2017-02-27 09:30:00,11.92,12.22,11.86,12.2,474815.0,10.176,10.4322,10.1248,10.4151,474815.0
2017-02-27 10:00:00,12.2,12.22,12.08,12.18,412095.0,10.4151,10.4322,10.3126,10.398,412095.0
2017-02-27 10:30:00,12.19,12.26,12.14,12.22,310166.0,10.4065,10.4663,10.3639,10.4322,310166.0
2017-02-27 11:00:00,12.23,12.27,12.2,12.23,524497.0,10.4407,10.4748,10.4151,10.4407,524497.0
2017-02-27 11:30:00,12.22,12.28,12.16,12.16,128057.0,10.4322,10.4834,10.3809,10.3809,128057.0
2017-02-27 12:00:00,12.16,12.22,12.12,12.15,121374.0,10.3809,10.4322,10.3468,10.3724,121374.0
2017-02-27 12:30:00,12.15,12.21,12.12,12.13,210143.0,10.3724,10.4236,10.3468,10.3553,210143.0
2017-02-27 13:00:00,12.13,12.23,12.09,12.22,160799.0,10.3553,10.4407,10.3212,10.4322,160799.0
2017-02-27 13:30:00,12.22,12.24,12.17,12.2,128209.0,10.4322,10.4492,10.3895,10.4151,128209.0
2017-02-27 14:00:00,12.2,12.32,12.2,12.3,170253.0,10.4151,10.5175,10.4151,10.5005,170253.0
2017-02-27 14:30:00,12.29,12.31,12.25,12.25,119477.0,10.4919,10.509,10.4578,10.4578,119477.0
2017-02-27 15:00:00,12.25,12.3,12.24,12.26,216929.0,10.4578,10.5005,10.4492,10.4663,216929.0
2017-02-27 15:30:00,12.26,12.31,12.25,12.28,536535.0,10.4663,10.509,10.4578,10.4834,536535.0
2017-02-28 09:30:00,12.16,12.2,11.81,11.83,565390.0,10.3809,10.4151,10.0821,10.0992,565390.0
2017-02-28 10:00:00,11.83,11.97,11.75,11.94,863997.0,10.0992,10.2187,10.0309,10.1931,863997.0
2017-02-28 10:30:00,11.95,11.96,11.78,11.86,302316.0,10.2017,10.2102,10.0565,10.1248,302316.0
2017-02-28 11:00:00,11.86,11.96,11.85,11.94,153928.0,10.1248,10.2102,10.1163,10.1931,153928.0
2017-02-28 11:30:00,11.94,11.95,11.88,11.93,233936.0,10.1931,10.2017,10.1419,10.1846,233936.0
2017-02-28 12:00:00,11.94,11.96,11.9,11.92,212690.0,10.1931,10.2102,10.159,10.176,212690.0
2017-02-28 12:30:00,11.92,11.96,11.86,11.92,212849.0,10.176,10.2102,10.1248,10.176,212849.0
2017-02-28 13:00:00,11.93,11.96,11.92,11.94,110782.0,10.1846,10.2102,10.176,10.1931,110782.0
2017-02-28 13:30:00,11.95,11.95,11.86,11.9,185356.0,10.2017,10.2017,10.1248,10.159,185356.0
2017-02-28 14:00:00,11.9,11.91,11.75,11.84,218252.0,10.159,10.1675,10.0309,10.1078,218252.0
2017-02-28 14:30:00,11.84,11.85,11.76,11.83,249004.0,10.1078,10.1163,10.0395,10.0992,249004.0
2017-02-28 15:00:00,11.83,11.93,11.82,11.93,239174.0,10.0992,10.1846,10.0907,10.1846,239174.0
2017-02-28 15:30:00,11.93,11.96,11.9,11.96,612633.0,10.1846,10.2102,10.159,10.2102,612633.0
2017-03-01 09:30:00,11.86,11.86,11.34,11.4,765134.0,10.298,10.298,9.8465,9.8986,765134.0
2017-03-01 10:00:00,11.39,11.56,11.32,11.53,644922.0,9.8899,10.0376,9.8292,10.0115,644922.0
2017-03-01 10:30:00,11.53,11.53,11.35,11.42,596737.0,10.0115,10.0115,9.8552,9.916,596737.0
2017-03-01 11:00:00,11.42,11.45,11.05,11.11,818472.0,9.916,9.942,9.5947,9.6468,818472.0
2017-03-01 11:30:00,11.11,11.23,10.97,11.17,897793.0,9.6468,9.751,9.5253,9.6989,897793.0
2017-03-01 12:00:00,11.18,11.28,11.16,11.27,387546.0,9.7076,9.7944,9.6902,9.7857,387546.0
2017-03-01 12:30:00,11.26,11.29,11.15,11.27,294462.0,9.7771,9.8031,9.6816,9.7857,294462.0
2017-03-01 13:00:00,11.26,11.27,11.17,11.24,336678.0,9.7771,9.7857,9.6989,9.7597,336678.0
2017-03-01 13:30:00,11.24,11.28,11.2,11.21,191549.0,9.7597,9.7944,9.725,9.7337,191549.0
2017-03-01 14:00:00,11.21,11.33,11.2,11.3,272568.0,9.7337,9.8378,9.725,9.8118,272568.0
2017-03-01 14:30:00,11.29,11.38,11.25,11.38,371548.0,9.8031,9.8813,9.7684,9.8813,371548.0
2017-03-01 15:00:00,11.38,11.62,11.37,11.5,1239521.0,9.8813,10.0897,9.8726,9.9855,1239521.0
2017-03-01 15:30:00,11.5,11.79,11.49,11.7,1939168.0,9.9855,10.2373,9.9768,10.1591,1939168.0
2017-03-02 09:30:00,12.52,13.31,12.4,12.83,5348729.0,10.8711,11.5571,10.7669,11.1403,5348729.0
2017-03-02 10:00:00,12.83,13.39,12.81,13.35,2714031.0,11.1403,11.6265,11.1229,11.5918,2714031.0
2017-03-02 10:30:00,13.35,13.48,13.12,13.23,1792297.0,11.5918,11.7047,11.3921,11.4876,1792297.0
2017-03-02 11:00:00,13.24,13.29,12.98,13.13,916870.0,11.4963,11.5397,11.2705,11.4008,916870.0
2017-03-02 11:30:00,13.13,13.33,13.08,13.29,835409.0,11.4008,11.5744,11.3574,11.5397,835409.0
2017-03-02 12:00:00,13.3,13.54,13.3,13.49,849409.0,11.5484,11.7568,11.5484,11.7134,849409.0
2017-03-02 12:30:00,13.48,13.57,13.37,13.45,907017.0,11.7047,11.7828,11.6092,11.6786,907017.0
2017-03-02 13:00:00,13.46,13.56,13.42,13.52,544364.0,11.6873,11.7742,11.6526,11.7394,544364.0
2017-03-02 13:30:00,13.52,13.75,13.5,13.6,730566.0,11.7394,11.9391,11.7221,11.8089,730566.0
2017-03-02 14:00:00,13.6,13.64,13.47,13.49,715209.0,11.8089,11.8436,11.696,11.7134,715209.0
2017-03-02 14:30:00,13.5,13.51,13.38,13.42,589263.0,11.7221,11.7307,11.6179,11.6526,589263.0
2017-03-02 15:00:00,13.42,13.5,13.39,13.48,677559.0,11.6526,11.7221,11.6265,11.7047,677559.0
2017-03-02 15:30:00,13.48,13.48,13.26,13.32,2052942.0,11.7047,11.7047,11.5137,11.5658,2052942.0
2017-03-03 09:30:00,13.17,13.19,12.67,12.86,1760254.0,11.4355,11.4529,11.0014,11.1663,1760254.0
2017-03-03 10:00:00,12.86,12.87,12.6,12.65,1059309.0,11.1663,11.175,10.9406,10.984,1059309.0
2017-03-03 10:30:00,12.65,12.92,12.57,12.69,849002.0,10.984,11.2184,10.9145,11.0187,849002.0
2017-03-03 11:00:00,12.69,12.76,12.58,12.62,507943.0,11.0187,11.0795,10.9232,10.958,507943.0
2017-03-03 11:30:00,12.62,12.67,12.48,12.54,639403.0,10.958,11.0014,10.8364,10.8885,639403.0
2017-03-03 12:00:00,12.54,12.65,12.52,12.62,460520.0,10.8885,10.984,10.8711,10.958,460520.0
2017-03-03 12:30:00,12.62,12.64,12.54,12.63,251892.0,10.958,10.9753,10.8885,10.9666,251892.0
2017-03-03 13:00:00,12.63,12.64,12.43,12.46,408466.0,10.9666,10.9753,10.793,10.819,408466.0
2017-03-03 13:30:00,12.45,12.55,12.45,12.51,574644.0,10.8103,10.8972,10.8103,10.8624,574644.0
2017-03-03 14:00:00,12.52,12.52,12.16,12.2,917896.0,10.8711,10.8711,10.5585,10.5933,917896.0
2017-03-03 14:30:00,12.2,12.28,12.14,12.23,552200.0,10.5933,10.6627,10.5412,10.6193,552200.0
2017-03-03 15:00:00,12.23,12.28,12.19,12.22,367645.0,10.6193,10.6627,10.5846,10.6106,367645.0
2017-03-03 15:30:00,12.22,12.29,12.19,12.25,1195118.0,10.6106,10.6714,10.5846,10.6367,1195118.0
2017-03-06 09:30:00,12.21,12.41,12.06,12.35,778835.0,10.602,10.7756,10.4717,10.7235,778835.0
2017-03-06 10:00:00,12.34,12.34,12.17,12.19,497677.0,10.7148,10.7148,10.5672,10.5846,497677.0
2017-03-06 10:30:00,12.2,12.21,12.02,12.04,508015.0,10.5933,10.602,10.437,10.4543,508015.0
2017-03-06 11:00:00,12.04,12.05,11.96,11.98,433447.0,10.4543,10.463,10.3849,10.4022,433447.0
2017-03-06 11:30:00,11.99,11.99,11.88,11.92,404982.0,10.4109,10.4109,10.3154,10.3501,404982.0
2017-03-06 12:00:00,11.92,11.99,11.91,11.95,255064.0,10.3501,10.4109,10.3415,10.3762,255064.0
2017-03-06 12:30:00,11.94,11.95,11.8,11.86,232400.0,10.3675,10.3762,10.2459,10.298,232400.0
2017-03-06 13:00:00,11.86,11.91,11.83,11.9,234207.0,10.298,10.3415,10.272,10.3328,234207.0
2017-03-06 13:30:00,11.9,12.03,11.89,12.03,330806.0,10.3328,10.4457,10.3241,10.4457,330806.0
2017-03-06 14:00:00,12.03,12.03,11.95,12.0,247640.0,10.4457,10.4457,10.3762,10.4196,247640.0
2017-03-06 14:30:00,12.0,12.0,11.9,11.97,328403.0,10.4196,10.4196,10.3328,10.3936,328403.0
2017-03-06 15:00:00,11.96,12.01,11.94,11.99,239518.0,10.3849,10.4283,10.3675,10.4109,239518.0
2017-03-06 15:30:00,11.99,12.05,11.97,12.01,712426.0,10.4109,10.463,10.3936,10.4283,712426.0
2017-03-07 09:30:00,11.95,12.11,11.93,11.94,468534.0,10.3762,10.5151,10.3588,10.3675,468534.0
2017-03-07 10:00:00,11.94,12.06,11.89,12.02,454428.0,10.3675,10.4717,10.3241,10.437,454428.0
2017-03-07 10:30:00,12.02,12.11,11.96,12.0,364099.0,10.437,10.5151,10.3849,10.4196,364099.0
2017-03-07 11:00:00,12.0,12.0,11.87,11.96,469542.0,10.4196,10.4196,10.3067,10.3849,469542.0
2017-03-07 11:30:00,11.95,11.96,11.85,11.9,231088.0,10.3762,10.3849,10.2894,10.3328,231088.0
2017-03-07 12:00:00,11.9,11.9,11.7,11.81,510140.0,10.3328,10.3328,10.1591,10.2546,510140.0
2017-03-07 12:30:00,11.82,11.88,11.8,11.82,201743.0,10.2633,10.3154,10.2459,10.2633,201743.0
2017-03-07 13:00:00,11.83,11.83,11.7,11.76,244358.0,10.272,10.272,10.1591,10.2112,244358.0
2017-03-07 13:30:00,11.76,11.8,11.73,11.75,181663.0,10.2112,10.2459,10.1852,10.2025,181663.0
2017-03-07 14:00:00,11.75,11.78,11.71,11.72,141035.0,10.2025,10.2286,10.1678,10.1765,141035.0
2017-03-07 14:30:00,11.71,11.73,11.66,11.73,239559.0,10.1678,10.1852,10.1244,10.1852,239559.0
2017-03-07 15:00:00,11.73,11.78,11.71,11.73,344000.0,10.1852,10.2286,10.1678,10.1852,344000.0
2017-03-07 15:30:00,11.73,11.76,11.68,11.73,871925.0,10.1852,10.2112,10.1418,10.1852,871925.0
2017-03-08 09:30:00,11.66,11.77,11.53,11.64,589455.0,10.1244,10.2199,10.0115,10.107,589455.0
2017-03-08 10:00:00,11.64,11.85,11.62,11.84,343754.0,10.107,10.2894,10.0897,10.2807,343754.0
2017-03-08 10:30:00,11.85,11.88,11.73,11.87,404058.0,10.2894,10.3154,10.1852,10.3067,404058.0
2017-03-08 11:00:00,11.88,11.88,11.8,11.83,274138.0,10.3154,10.3154,10.2459,10.272,274138.0
2017-03-08 11:30:00,11.82,11.82,11.67,11.71,160130.0,10.2633,10.2633,10.1331,10.1678,160130.0
2017-03-08 12:00:00,11.71,11.8,11.71,11.77,240277.0,10.1678,10.2459,10.1678,10.2199,240277.0
2017-03-08 12:30:00,11.77,11.89,11.71,11.89,220118.0,10.2199,10.3241,10.1678,10.3241,220118.0
2017-03-08 13:00:00,11.89,11.93,11.78,11.9,190540.0,10.3241,10.3588,10.2286,10.3328,190540.0
2017-03-08 13:30:00,11.9,11.94,11.84,11.86,146243.0,10.3328,10.3675,10.2807,10.298,146243.0
2017-03-08 14:00:00,11.86,11.86,11.75,11.78,137503.0,10.298,10.298,10.2025,10.2286,137503.0
2017-03-08 14:30:00,11.77,11.82,11.74,11.79,156886.0,10.2199,10.2633,10.1939,10.2373,156886.0
2017-03-08 15:00:00,11.8,11.88,11.8,11.84,216656.0,10.2459,10.3154,10.2459,10.2807,216656.0
2017-03-08 15:30:00,11.84,11.87,11.81,11.81,609754.0,10.2807,10.3067,10.2546,10.2546,609754.0
2017-03-09 09:30:00,11.75,11.86,11.64,11.76,363445.0,10.2025,10.298,10.107,10.2112,363445.0
2017-03-09 10:00:00,11.76,11.88,11.73,11.81,205345.0,10.2112,10.3154,10.1852,10.2546,205345.0
2017-03-09 10:30:00,11.81,11.84,11.67,11.73,213627.0,10.2546,10.2807,10.1331,10.1852,213627.0
2017-03-09 11:00:00,11.71,11.86,11.67,11.83,207698.0,10.1678,10.298,10.1331,10.272,207698.0
2017-03-09 11:30:00,11.83,11.85,11.76,11.77,249056.0,10.272,10.2894,10.2112,10.2199,249056.0
2017-03-09 12:00:00,11.76,11.77,11.71,11.73,129313.0,10.2112,10.2199,10.1678,10.1852,129313.0
2017-03-09 12:30:00,11.72,11.79,11.71,11.72,79846.0,10.1765,10.2373,10.1678,10.1765,79846.0
2017-03-09 13:00:00,11.73,11.78,11.7,11.76,148667.0,10.1852,10.2286,10.1591,10.2112,148667.0
2017-03-09 13:30:00,11.75,11.8,11.68,11.76,110769.0,10.2025,10.2459,10.1418,10.2112,110769.0
2017-03-09 14:00:00,11.76,11.8,11.73,11.78,265382.0,10.2112,10.2459,10.1852,10.2286,265382.0
2017-03-09 14:30:00,11.78,11.78,11.73,11.78,100444.0,10.2286,10.2286,10.1852,10.2286,100444.0
2017-03-09 15:00:00,11.78,11.79,11.73,11.75,109329.0,10.2286,10.2373,10.1852,10.2025,109329.0
2017-03-09 15:30:00,11.75,11.77,11.73,11.77,403474.0,10.2025,10.2199,10.1852,10.2199,403474.0
2017-03-10 09:30:00,11.73,11.93,11.68,11.91,240736.0,10.1852,10.3588,10.1418,10.3415,240736.0
2017-03-10 10:00:00,11.92,12.05,11.84,12.02,244696.0,10.3501,10.463,10.2807,10.437,244696.0
2017-03-10 10:30:00,12.03,12.03,11.89,11.96,253781.0,10.4457,10.4457,10.3241,10.3849,253781.0
2017-03-10 11:00:00,11.95,11.98,11.85,11.97,178687.0,10.3762,10.4022,10.2894,10.3936,178687.0
2017-03-10 11:30:00,11.97,12.0,11.92,11.95,78035.0,10.3936,10.4196,10.3501,10.3762,78035.0
2017-03-10 12:00:00,11.95,12.01,11.94,12.0,76398.0,10.3762,10.4283,10.3675,10.4196,76398.0
2017-03-10 12:30:00,12.0,12.0,11.9,11.91,96947.0,10.4196,10.4196,10.3328,10.3415,96947.0
2017-03-10 13:00:00,11.91,11.92,11.86,11.87,126369.0,10.3415,10.3501,10.298,10.3067,126369.0
2017-03-10 13:30:00,11.87,11.9,11.8,11.88,74124.0,10.3067,10.3328,10.2459,10.3154,74124.0
2017-03-10 14:00:00,11.88,11.91,11.84,11.87,52717.0,10.3154,10.3415,10.2807,10.3067,52717.0
2017-03-10 14:30:00,11.87,11.87,11.81,11.83,83347.0,10.3067,10.3067,10.2546,10.272,83347.0
2017-03-10 15:00:00,11.83,11.94,11.83,11.94,280166.0,10.272,10.3675,10.272,10.3675,280166.0
2017-03-10 15:30:00,11.94,11.99,11.93,11.99,683762.0,10.3675,10.4109,10.3588,10.4109,683762.0
2017-03-13 09:30:00,11.92,12.09,11.9,11.9,271388.0,10.3501,10.4978,10.3328,10.3328,271388.0
2017-03-13 10:00:00,11.91,12.06,11.88,11.96,189587.0,10.3415,10.4717,10.3154,10.3849,189587.0
2017-03-13 10:30:00,11.97,12.02,11.82,11.83,149690.0,10.3936,10.437,10.2633,10.272,149690.0
2017-03-13 11:00:00,11.84,11.84,11.69,11.71,187101.0,10.2807,10.2807,10.1504,10.1678,187101.0
2017-03-13 11:30:00,11.71,11.82,11.7,11.79,170103.0,10.1678,10.2633,10.1591,10.2373,170103.0
2017-03-13 12:00:00,11.79,11.83,11.7,11.7,129338.0,10.2373,10.272,10.1591,10.1591,129338.0
2017-03-13 12:30:00,11.71,11.77,11.7,11.75,86450.0,10.1678,10.2199,10.1591,10.2025,86450.0
2017-03-13 13:00:00,11.75,11.77,11.69,11.71,116059.0,10.2025,10.2199,10.1504,10.1678,116059.0
2017-03-13 13:30:00,11.71,11.78,11.67,11.74,105584.0,10.1678,10.2286,10.1331,10.1939,105584.0
2017-03-13 14:00:00,11.74,11.74,11.7,11.71,100636.0,10.1939,10.1939,10.1591,10.1678,100636.0
2017-03-13 14:30:00,11.72,11.77,11.66,11.67,90403.0,10.1765,10.2199,10.1244,10.1331,90403.0
2017-03-13 15:00:00,11.67,11.72,11.66,11.67,113360.0,10.1331,10.1765,10.1244,10.1331,113360.0
2017-03-13 15:30:00,11.67,11.7,11.64,11.68,439554.0,10.1331,10.1591,10.107,10.1418,439554.0
2017-03-14 09:30:00,11.71,11.78,11.44,11.52,538270.0,10.1678,10.2286,9.9334,10.0028,538270.0
2017-03-14 10:00:00,11.52,11.53,11.37,11.4,459025.0,10.0028,10.0115,9.8726,9.8986,459025.0
2017-03-14 10:30:00,11.4,11.52,11.39,11.45,228245.0,9.8986,10.0028,9.8899,9.942,228245.0
2017-03-14 11:00:00,11.45,11.51,11.43,11.49,125524.0,9.942,9.9941,9.9247,9.9768,125524.0
2017-03-14 11:30:00,11.48,11.57,11.46,11.55,114566.0,9.9681,10.0462,9.9507,10.0289,114566.0
2017-03-14 12:00:00,11.55,11.58,11.52,11.54,118080.0,10.0289,10.0549,10.0028,10.0202,118080.0
2017-03-14 12:30:00,11.53,11.53,11.45,11.49,166169.0,10.0115,10.0115,9.942,9.9768,166169.0
2017-03-14 13:00:00,11.49,11.59,11.46,11.53,150428.0,9.9768,10.0636,9.9507,10.0115,150428.0
2017-03-14 13:30:00,11.53,11.59,11.51,11.56,77926.0,10.0115,10.0636,9.9941,10.0376,77926.0
2017-03-14 14:00:00,11.56,11.56,11.51,11.53,75454.0,10.0376,10.0376,9.9941,10.0115,75454.0
2017-03-14 14:30:00,11.53,11.55,11.51,11.55,160780.0,10.0115,10.0289,9.9941,10.0289,160780.0
2017-03-14 15:00:00,11.55,11.66,11.54,11.64,226274.0,10.0289,10.1244,10.0202,10.107,226274.0
2017-03-14 15:30:00,11.64,11.68,11.63,11.63,353660.0,10.107,10.1418,10.0983,10.0983,353660.0
2017-03-15 09:30:00,11.67,11.73,11.5,11.58,109325.0,10.1331,10.1852,9.9855,10.0549,109325.0
2017-03-15 10:00:00,11.58,11.59,11.36,11.42,243340.0,10.0549,10.0636,9.8639,9.916,243340.0
2017-03-15 10:30:00,11.42,11.49,11.4,11.45,128454.0,9.916,9.9768,9.8986,9.942,128454.0
2017-03-15 11:00:00,11.45,11.54,11.45,11.49,120961.0,9.942,10.0202,9.942,9.9768,120961.0
2017-03-15 11:30:00,11.49,11.49,11.43,11.47,77231.0,9.9768,9.9768,9.9247,9.9594,77231.0
2017-03-15 12:00:00,11.47,11.56,11.47,11.53,70373.0,9.9594,10.0376,9.9594,10.0115,70373.0
2017-03-15 12:30:00,11.54,11.6,11.53,11.58,94858.0,10.0202,10.0723,10.0115,10.0549,94858.0
2017-03-15 13:00:00,11.59,11.61,11.53,11.55,64113.0,10.0636,10.081,10.0115,10.0289,64113.0
2017-03-15 13:30:00,11.55,11.58,11.53,11.56,56631.0,10.0289,10.0549,10.0115,10.0376,56631.0
2017-03-15 14:00:00,11.57,11.7,11.57,11.65,106189.0,10.0462,10.1591,10.0462,10.1157,106189.0
2017-03-15 14:30:00,11.65,11.69,11.61,11.69,158423.0,10.1157,10.1504,10.081,10.1504,158423.0
2017-03-15 15:00:00,11.69,11.81,11.68,11.8,243961.0,10.1504,10.2546,10.1418,10.2459,243961.0
2017-03-15 15:30:00,11.8,11.82,11.75,11.81,505531.0,10.2459,10.2633,10.2025,10.2546,505531.0
2017-03-16 09:30:00,11.8,11.89,11.73,11.78,207459.0,10.2459,10.3241,10.1852,10.2286,207459.0
2017-03-16 10:00:00,11.78,11.91,11.77,11.9,129154.0,10.2286,10.3415,10.2199,10.3328,129154.0
2017-03-16 10:30:00,11.91,11.98,11.85,11.87,165673.0,10.3415,10.4022,10.2894,10.3067,165673.0
2017-03-16 11:00:00,11.87,11.94,11.84,11.89,251865.0,10.3067,10.3675,10.2807,10.3241,251865.0
2017-03-16 11:30:00,11.88,11.95,11.88,11.91,160341.0,10.3154,10.3762,10.3154,10.3415,160341.0
2017-03-16 12:00:00,11.91,11.97,11.91,11.95,123216.0,10.3415,10.3936,10.3415,10.3762,123216.0
2017-03-16 12:30:00,11.95,11.97,11.9,11.91,57616.0,10.3762,10.3936,10.3328,10.3415,57616.0
2017-03-16 13:00:00,11.91,11.92,11.87,11.91,61248.0,10.3415,10.3501,10.3067,10.3415,61248.0
2017-03-16 13:30:00,11.91,11.94,11.88,11.89,71390.0,10.3415,10.3675,10.3154,10.3241,71390.0
2017-03-16 14:00:00,11.88,11.92,11.87,11.91,57338.0,10.3154,10.3501,10.3067,10.3415,57338.0
2017-03-16 14:30:00,11.9,11.93,11.89,11.93,93609.0,10.3328,10.3588,10.3241,10.3588,93609.0
2017-03-16 15:00:00,11.93,12.02,11.91,12.0,293769.0,10.3588,10.437,10.3415,10.4196,293769.0
2017-03-16 15:30:00,12.0,12.06,11.96,12.05,857277.0,10.4196,10.4717,10.3849,10.463,857277.0
2017-03-17 09:30:00,12.13,12.15,11.91,11.95,333613.0,10.5325,10.5499,10.3415,10.3762,333613.0
2017-03-17 10:00:00,11.95,11.99,11.89,11.93,231404.0,10.3762,10.4109,10.3241,10.3588,231404.0
2017-03-17 10:30:00,11.92,12.0,11.9,11.94,145512.0,10.3501,10.4196,10.3328,10.3675,145512.0
2017-03-17 11:00:00,11.94,11.94,11.85,11.86,298644.0,10.3675,10.3675,10.2894,10.298,298644.0
2017-03-17 11:30:00,11.87,11.88,11.82,11.86,153553.0,10.3067,10.3154,10.2633,10.298,153553.0
2017-03-17 12:00:00,11.86,11.95,11.84,11.93,91529.0,10.298,10.3762,10.2807,10.3588,91529.0
2017-03-17 12:30:00,11.93,11.94,11.87,11.89,83325.0,10.3588,10.3675,10.3067,10.3241,83325.0
2017-03-17 13:00:00,11.9,11.92,11.87,11.88,88982.0,10.3328,10.3501,10.3067,10.3154,88982.0
2017-03-17 13:30:00,11.88,11.9,11.74,11.79,239563.0,10.3154,10.3328,10.1939,10.2373,239563.0
2017-03-17 14:00:00,11.78,11.82,11.74,11.81,151897.0,10.2286,10.2633,10.1939,10.2546,151897.0
2017-03-17 14:30:00,11.82,11.84,11.8,11.81,85366.0,10.2633,10.2807,10.2459,10.2546,85366.0
2017-03-17 15:00:00,11.82,11.93,11.81,11.88,175760.0,10.2633,10.3588,10.2546,10.3154,175760.0
2017-03-17 15:30:00,11.88,12.01,11.85,11.99,731864.0,10.3154,10.4283,10.2894,10.4109,731864.0
2017-03-20 09:30:00,12.0,12.08,11.62,11.62,273049.0,10.4196,10.4891,10.0897,10.0897,273049.0
2017-03-20 10:00:00,11.62,11.81,11.61,11.64,330993.0,10.0897,10.2546,10.081,10.107,330993.0
2017-03-20 10:30:00,11.64,11.67,11.61,11.64,194177.0,10.107,10.1331,10.081,10.107,194177.0
2017-03-20 11:00:00,11.64,11.82,11.62,11.7,495702.0,10.107,10.2633,10.0897,10.1591,495702.0
2017-03-20 11:30:00,11.69,11.73,11.62,11.67,224972.0,10.1504,10.1852,10.0897,10.1331,224972.0
2017-03-20 12:00:00,11.67,11.71,11.62,11.71,158780.0,10.1331,10.1678,10.0897,10.1678,158780.0
2017-03-20 12:30:00,11.71,11.82,11.63,11.73,317649.0,10.1678,10.2633,10.0983,10.1852,317649.0
2017-03-20 13:00:00,11.72,11.73,11.64,11.68,97078.0,10.1765,10.1852,10.107,10.1418,97078.0
2017-03-20 13:30:00,11.68,11.69,11.59,11.63,205317.0,10.1418,10.1504,10.0636,10.0983,205317.0
2017-03-20 14:00:00,11.63,11.71,11.63,11.67,145720.0,10.0983,10.1678,10.0983,10.1331,145720.0
2017-03-20 14:30:00,11.66,11.68,11.6,11.65,113508.0,10.1244,10.1418,10.0723,10.1157,113508.0
2017-03-20 15:00:00,11.65,11.67,11.6,11.66,126867.0,10.1157,10.1331,10.0723,10.1244,126867.0
2017-03-20 15:30:00,11.66,11.67,11.63,11.67,450460.0,10.1244,10.1331,10.0983,10.1331,450460.0
2017-03-21 09:30:00,11.73,11.73,11.56,11.62,160150.0,10.1852,10.1852,10.0376,10.0897,160150.0
2017-03-21 10:00:00,11.62,11.62,11.41,11.44,445502.0,10.0897,10.0897,9.9073,9.9334,445502.0
2017-03-21 10:30:00,11.44,11.46,11.31,11.33,412807.0,9.9334,9.9507,9.8205,9.8378,412807.0
2017-03-21 11:00:00,11.33,11.33,11.15,11.23,515322.0,9.8378,9.8378,9.6816,9.751,515322.0
2017-03-21 11:30:00,11.22,11.24,11.06,11.21,423363.0,9.7423,9.7597,9.6034,9.7337,423363.0
2017-03-21 12:00:00,11.21,11.34,11.2,11.33,229588.0,9.7337,9.8465,9.725,9.8378,229588.0
2017-03-21 12:30:00,11.33,11.36,11.26,11.29,145415.0,9.8378,9.8639,9.7771,9.8031,145415.0
2017-03-21 13:00:00,11.28,11.31,11.2,11.25,146262.0,9.7944,9.8205,9.725,9.7684,146262.0
2017-03-21 13:30:00,11.25,11.32,11.22,11.24,126443.0,9.7684,9.8292,9.7423,9.7597,126443.0
2017-03-21 14:00:00,11.24,11.4,11.23,11.37,111261.0,9.7597,9.8986,9.751,9.8726,111261.0
2017-03-21 14:30:00,11.37,11.5,11.37,11.48,125345.0,9.8726,9.9855,9.8726,9.9681,125345.0
2017-03-21 15:00:00,11.48,11.5,11.46,11.5,111747.0,9.9681,9.9855,9.9507,9.9855,111747.0
2017-03-21 15:30:00,11.49,11.5,11.38,11.43,403241.0,9.9768,9.9855,9.8813,9.9247,403241.0
2017-03-22 09:30:00,11.33,11.4,11.07,11.14,489773.0,9.8378,9.8986,9.6121,9.6729,489773.0
2017-03-22 10:00:00,11.14,11.17,10.96,11.07,574451.0,9.6729,9.6989,9.5166,9.6121,574451.0
2017-03-22 10:30:00,11.06,11.13,10.93,11.04,615610.0,9.6034,9.6642,9.4905,9.586,615610.0
2017-03-22 11:00:00,11.04,11.07,10.91,10.95,368590.0,9.586,9.6121,9.4732,9.5079,368590.0
2017-03-22 11:30:00,10.96,11.05,10.92,10.95,244048.0,9.5166,9.5947,9.4818,9.5079,244048.0
2017-03-22 12:00:00,10.95,10.96,10.89,10.9,262301.0,9.5079,9.5166,9.4558,9.4645,262301.0
2017-03-22 12:30:00,10.9,10.95,10.85,10.86,242304.0,9.4645,9.5079,9.4211,9.4297,242304.0
2017-03-22 13:00:00,10.86,10.95,10.85,10.91,200731.0,9.4297,9.5079,9.4211,9.4732,200731.0
2017-03-22 13:30:00,10.9,10.94,10.84,10.85,239308.0,9.4645,9.4992,9.4124,9.4211,239308.0
2017-03-22 14:00:00,10.84,10.95,10.83,10.91,198496.0,9.4124,9.5079,9.4037,9.4732,198496.0
2017-03-22 14:30:00,10.91,11.02,10.9,10.96,289538.0,9.4732,9.5687,9.4645,9.5166,289538.0
2017-03-22 15:00:00,10.97,11.0,10.91,10.97,383982.0,9.5253,9.5513,9.4732,9.5253,383982.0
2017-03-22 15:30:00,10.97,11.07,10.96,11.05,726915.0,9.5253,9.6121,9.5166,9.5947,726915.0
2017-03-23 09:30:00,11.06,11.32,11.06,11.21,557939.0,9.6034,9.8292,9.6034,9.7337,557939.0
2017-03-23 10:00:00,11.21,11.25,11.14,11.18,151358.0,9.7337,9.7684,9.6729,9.7076,151358.0
2017-03-23 10:30:00,11.19,11.31,11.19,11.3,217377.0,9.7163,9.8205,9.7163,9.8118,217377.0
2017-03-23 11:00:00,11.3,11.39,11.29,11.34,190374.0,9.8118,9.8899,9.8031,9.8465,190374.0
2017-03-23 11:30:00,11.34,11.38,11.26,11.28,179772.0,9.8465,9.8813,9.7771,9.7944,179772.0
2017-03-23 12:00:00,11.28,11.35,11.28,11.32,89521.0,9.7944,9.8552,9.7944,9.8292,89521.0
2017-03-23 12:30:00,11.32,11.41,11.31,11.38,94513.0,9.8292,9.9073,9.8205,9.8813,94513.0
2017-03-23 13:00:00,11.37,11.37,11.28,11.33,143799.0,9.8726,9.8726,9.7944,9.8378,143799.0
2017-03-23 13:30:00,11.34,11.39,11.32,11.36,66131.0,9.8465,9.8899,9.8292,9.8639,66131.0
2017-03-23 14:00:00,11.35,11.37,11.32,11.36,66939.0,9.8552,9.8726,9.8292,9.8639,66939.0
2017-03-23 14:30:00,11.35,11.36,11.28,11.32,90486.0,9.8552,9.8639,9.7944,9.8292,90486.0
2017-03-23 15:00:00,11.32,11.33,11.24,11.25,186080.0,9.8292,9.8378,9.7597,9.7684,186080.0
2017-03-23 15:30:00,11.25,11.28,11.22,11.25,480629.0,9.7684,9.7944,9.7423,9.7684,480629.0
2017-03-24 09:30:00,11.26,11.33,11.15,11.21,83742.0,9.7771,9.8378,9.6816,9.7337,83742.0
2017-03-24 10:00:00,11.22,11.32,11.22,11.28,78312.0,9.7423,9.8292,9.7423,9.7944,78312.0
2017-03-24 10:30:00,11.27,11.35,11.25,11.33,132711.0,9.7857,9.8552,9.7684,9.8378,132711.0
2017-03-24 11:00:00,11.33,11.36,11.25,11.34,84863.0,9.8378,9.8639,9.7684,9.8465,84863.0
2017-03-24 11:30:00,11.34,11.43,11.34,11.38,148275.0,9.8465,9.9247,9.8465,9.8813,148275.0
2017-03-24 12:00:00,11.37,11.42,11.31,11.34,110050.0,9.8726,9.916,9.8205,9.8465,110050.0
2017-03-24 12:30:00,11.34,11.35,11.27,11.31,139015.0,9.8465,9.8552,9.7857,9.8205,139015.0
2017-03-24 13:00:00,11.31,11.36,11.28,11.36,100903.0,9.8205,9.8639,9.7944,9.8639,100903.0
2017-03-24 13:30:00,11.36,11.37,11.25,11.25,82102.0,9.8639,9.8726,9.7684,9.7684,82102.0
2017-03-24 14:00:00,11.26,11.32,11.24,11.25,95582.0,9.7771,9.8292,9.7597,9.7684,95582.0
2017-03-24 14:30:00,11.25,11.29,11.24,11.26,79725.0,9.7684,9.8031,9.7597,9.7771,79725.0
2017-03-24 15:00:00,11.25,11.28,11.2,11.28,128935.0,9.7684,9.7944,9.725,9.7944,128935.0
2017-03-24 15:30:00,11.27,11.35,11.25,11.32,449925.0,9.7857,9.8552,9.7684,9.8292,449925.0
2017-03-27 09:30:00,11.2,11.53,11.15,11.44,520428.0,9.725,10.0115,9.6816,9.9334,520428.0
2017-03-27 10:00:00,11.43,11.64,11.43,11.6,461017.0,9.9247,10.107,9.9247,10.0723,461017.0
2017-03-27 10:30:00,11.6,11.68,11.58,11.68,227705.0,10.0723,10.1418,10.0549,10.1418,227705.0
2017-03-27 11:00:00,11.67,11.68,11.58,11.65,134628.0,10.1331,10.1418,10.0549,10.1157,134628.0
2017-03-27 11:30:00,11.65,11.74,11.61,11.64,160124.0,10.1157,10.1939,10.081,10.107,160124.0
2017-03-27 12:00:00,11.65,11.68,11.61,11.64,91783.0,10.1157,10.1418,10.081,10.107,91783.0
2017-03-27 12:30:00,11.63,11.65,11.58,11.61,89196.0,10.0983,10.1157,10.0549,10.081,89196.0
2017-03-27 13:00:00,11.62,11.62,11.55,11.56,78471.0,10.0897,10.0897,10.0289,10.0376,78471.0
2017-03-27 13:30:00,11.57,11.57,11.47,11.47,123188.0,10.0462,10.0462,9.9594,9.9594,123188.0
2017-03-27 14:00:00,11.48,11.5,11.38,11.43,165057.0,9.9681,9.9855,9.8813,9.9247,165057.0
2017-03-27 14:30:00,11.43,11.49,11.41,11.49,73150.0,9.9247,9.9768,9.9073,9.9768,73150.0
2017-03-27 15:00:00,11.49,11.57,11.48,11.54,87881.0,9.9768,10.0462,9.9681,10.0202,87881.0
2017-03-27 15:30:00,11.55,11.57,11.54,11.56,385059.0,10.0289,10.0462,10.0202,10.0376,385059.0
2017-03-28 09:30:00,11.5,11.74,11.5,11.6,236424.0,9.9855,10.1939,9.9855,10.0723,236424.0
2017-03-28 10:00:00,11.61,11.72,11.59,11.71,182541.0,10.081,10.1765,10.0636,10.1678,182541.0
2017-03-28 10:30:00,11.71,11.72,11.59,11.71,234249.0,10.1678,10.1765,10.0636,10.1678,234249.0
2017-03-28 11:00:00,11.71,11.76,11.64,11.66,163336.0,10.1678,10.2112,10.107,10.1244,163336.0
2017-03-28 11:30:00,11.67,11.8,11.67,11.79,158433.0,10.1331,10.2459,10.1331,10.2373,158433.0
2017-03-28 12:00:00,11.79,11.85,11.78,11.82,178887.0,10.2373,10.2894,10.2286,10.2633,178887.0
2017-03-28 12:30:00,11.83,11.83,11.79,11.82,146579.0,10.272,10.272,10.2373,10.2633,146579.0
2017-03-28 13:00:00,11.83,11.88,11.81,11.85,109842.0,10.272,10.3154,10.2546,10.2894,109842.0
2017-03-28 13:30:00,11.86,11.87,11.78,11.81,147807.0,10.298,10.3067,10.2286,10.2546,147807.0
2017-03-28 14:00:00,11.81,11.85,11.79,11.81,86777.0,10.2546,10.2894,10.2373,10.2546,86777.0
2017-03-28 14:30:00,11.81,11.83,11.77,11.8,127555.0,10.2546,10.272,10.2199,10.2459,127555.0
2017-03-28 15:00:00,11.8,11.85,11.79,11.84,105259.0,10.2459,10.2894,10.2373,10.2807,105259.0
2017-03-28 15:30:00,11.84,11.88,11.83,11.86,610481.0,10.2807,10.3154,10.272,10.298,610481.0
2017-03-29 09:30:00,11.86,12.2,11.85,12.18,617494.0,10.298,10.5933,10.2894,10.5759,617494.0
2017-03-29 10:00:00,12.17,12.3,12.13,12.3,766447.0,10.5672,10.6801,10.5325,10.6801,766447.0
2017-03-29 10:30:00,12.31,12.41,12.19,12.27,654963.0,10.6888,10.7756,10.5846,10.6541,654963.0
2017-03-29 11:00:00,12.26,12.32,12.17,12.28,208555.0,10.6454,10.6975,10.5672,10.6627,208555.0
2017-03-29 11:30:00,12.28,12.3,12.19,12.24,178522.0,10.6627,10.6801,10.5846,10.628,178522.0
2017-03-29 12:00:00,12.24,12.26,12.2,12.21,148034.0,10.628,10.6454,10.5933,10.602,148034.0
2017-03-29 12:30:00,12.2,12.3,12.19,12.29,79383.0,10.5933,10.6801,10.5846,10.6714,79383.0
2017-03-29 13:00:00,12.29,12.38,12.28,12.34,263908.0,10.6714,10.7496,10.6627,10.7148,263908.0
2017-03-29 13:30:00,12.35,12.43,12.31,12.41,142642.0,10.7235,10.793,10.6888,10.7756,142642.0
2017-03-29 14:00:00,12.41,12.43,12.35,12.4,125493.0,10.7756,10.793,10.7235,10.7669,125493.0
2017-03-29 14:30:00,12.4,12.46,12.36,12.44,175781.0,10.7669,10.819,10.7322,10.8017,175781.0
2017-03-29 15:00:00,12.44,12.44,12.35,12.37,295998.0,10.8017,10.8017,10.7235,10.7409,295998.0
2017-03-29 15:30:00,12.36,12.38,12.25,12.28,961673.0,10.7322,10.7496,10.6367,10.6627,961673.0
2017-03-30 09:30:00,12.21,12.35,12.15,12.16,427461.0,10.602,10.7235,10.5499,10.5585,427461.0
2017-03-30 10:00:00,12.15,12.24,12.1,12.21,226187.0,10.5499,10.628,10.5064,10.602,226187.0
2017-03-30 10:30:00,12.21,12.41,12.17,12.4,275362.0,10.602,10.7756,10.5672,10.7669,275362.0
2017-03-30 11:00:00,12.4,12.43,12.31,12.31,216087.0,10.7669,10.793,10.6888,10.6888,216087.0
2017-03-30 11:30:00,12.31,12.31,12.23,12.26,206209.0,10.6888,10.6888,10.6193,10.6454,206209.0
2017-03-30 12:00:00,12.25,12.31,12.22,12.29,121659.0,10.6367,10.6888,10.6106,10.6714,121659.0
2017-03-30 12:30:00,12.29,12.31,12.19,12.21,176330.0,10.6714,10.6888,10.5846,10.602,176330.0
2017-03-30 13:00:00,12.2,12.28,12.2,12.24,105772.0,10.5933,10.6627,10.5933,10.628,105772.0
2017-03-30 13:30:00,12.23,12.29,12.22,12.27,150240.0,10.6193,10.6714,10.6106,10.6541,150240.0
2017-03-30 14:00:00,12.26,12.27,12.18,12.21,143734.0,10.6454,10.6541,10.5759,10.602,143734.0
2017-03-30 14:30:00,12.21,12.23,12.17,12.18,126372.0,10.602,10.6193,10.5672,10.5759,126372.0
2017-03-30 15:00:00,12.17,12.27,12.16,12.2,227135.0,10.5672,10.6541,10.5585,10.5933,227135.0
2017-03-30 15:30:00,12.2,12.26,12.18,12.23,469344.0,10.5933,10.6454,10.5759,10.6193,469344.0
2017-03-31 09:30:00,12.24,12.4,12.24,12.28,136999.0,10.628,10.7669,10.628,10.6627,136999.0
2017-03-31 10:00:00,12.28,12.29,12.16,12.24,156826.0,10.6627,10.6714,10.5585,10.628,156826.0
2017-03-31 10:30:00,12.25,12.29,12.22,12.25,84309.0,10.6367,10.6714,10.6106,10.6367,84309.0
2017-03-31 11:00:00,12.25,12.28,12.13,12.2,152730.0,10.6367,10.6627,10.5325,10.5933,152730.0
2017-03-31 11:30:00,12.2,12.2,12.11,12.14,237704.0,10.5933,10.5933,10.5151,10.5412,237704.0
2017-03-31 12:00:00,12.14,12.16,12.08,12.09,257174.0,10.5412,10.5585,10.4891,10.4978,257174.0
2017-03-31 12:30:00,12.1,12.11,11.98,11.98,126050.0,10.5064,10.5151,10.4022,10.4022,126050.0
2017-03-31 13:00:00,11.98,12.09,11.96,12.08,376274.0,10.4022,10.4978,10.3849,10.4891,376274.0
2017-03-31 13:30:00,12.08,12.09,11.96,11.97,160436.0,10.4891,10.4978,10.3849,10.3936,160436.0
2017-03-31 14:00:00,11.96,11.97,11.83,11.88,193979.0,10.3849,10.3936,10.272,10.3154,193979.0
2017-03-31 14:30:00,11.89,11.92,11.79,11.85,259124.0,10.3241,10.3501,10.2373,10.2894,259124.0
2017-03-31 15:00:00,11.85,11.93,11.83,11.89,260406.0,10.2894,10.3588,10.272,10.3241,260406.0
2017-03-31 15:30:00,11.89,11.95,11.88,11.93,713793.0,10.3241,10.3762,10.3154,10.3588,713793.0
2017-04-03 09:30:00,11.9,11.93,11.56,11.62,327120.0,10.3328,10.3588,10.0376,10.0897,327120.0
2017-04-03 10:00:00,11.61,11.65,11.45,11.62,490161.0,10.081,10.1157,9.942,10.0897,490161.0
2017-04-03 10:30:00,11.61,11.62,11.46,11.5,302588.0,10.081,10.0897,9.9507,9.9855,302588.0
2017-04-03 11:00:00,11.5,11.51,11.42,11.46,162146.0,9.9855,9.9941,9.916,9.9507,162146.0
2017-04-03 11:30:00,11.46,11.49,11.37,11.48,191508.0,9.9507,9.9768,9.8726,9.9681,191508.0
2017-04-03 12:00:00,11.48,11.5,11.4,11.46,143103.0,9.9681,9.9855,9.8986,9.9507,143103.0
2017-04-03 12:30:00,11.46,11.47,11.33,11.4,181234.0,9.9507,9.9594,9.8378,9.8986,181234.0
2017-04-03 13:00:00,11.4,11.51,11.38,11.44,142034.0,9.8986,9.9941,9.8813,9.9334,142034.0
2017-04-03 13:30:00,11.45,11.47,11.37,11.43,148528.0,9.942,9.9594,9.8726,9.9247,148528.0
2017-04-03 14:00:00,11.42,11.46,11.37,11.41,117332.0,9.916,9.9507,9.8726,9.9073,117332.0
2017-04-03 14:30:00,11.41,11.45,11.38,11.38,171538.0,9.9073,9.942,9.8813,9.8813,171538.0
2017-04-03 15:00:00,11.39,11.45,11.37,11.42,248173.0,9.8899,9.942,9.8726,9.916,248173.0
2017-04-03 15:30:00,11.41,11.43,11.35,11.36,673794.0,9.9073,9.9247,9.8552,9.8639,673794.0
2017-04-04 09:30:00,11.24,11.26,10.9,10.97,854775.0,9.7597,9.7771,9.4645,9.5253,854775.0
2017-04-04 10:00:00,10.97,10.98,10.76,10.79,909268.0,9.5253,9.5339,9.3429,9.369,909268.0
2017-04-04 10:30:00,10.78,10.91,10.76,10.91,470545.0,9.3603,9.4732,9.3429,9.4732,470545.0
2017-04-04 11:00:00,10.9,10.97,10.83,10.89,303651.0,9.4645,9.5253,9.4037,9.4558,303651.0
2017-04-04 11:30:00,10.88,10.97,10.85,10.85,257882.0,9.4471,9.5253,9.4211,9.4211,257882.0
2017-04-04 12:00:00,10.84,10.88,10.75,10.79,347613.0,9.4124,9.4471,9.3342,9.369,347613.0
2017-04-04 12:30:00,10.79,10.83,10.76,10.8,242322.0,9.369,9.4037,9.3429,9.3776,242322.0
2017-04-04 13:00:00,10.8,10.86,10.79,10.81,274143.0,9.3776,9.4297,9.369,9.3863,274143.0
2017-04-04 13:30:00,10.81,10.87,10.79,10.86,288398.0,9.3863,9.4384,9.369,9.4297,288398.0
2017-04-04 14:00:00,10.86,10.96,10.82,10.91,206089.0,9.4297,9.5166,9.395,9.4732,206089.0
2017-04-04 14:30:00,10.91,10.94,10.83,10.84,305397.0,9.4732,9.4992,9.4037,9.4124,305397.0
2017-04-04 15:00:00,10.85,10.92,10.83,10.88,199214.0,9.4211,9.4818,9.4037,9.4471,199214.0
2017-04-04 15:30:00,10.89,10.94,10.86,10.92,688979.0,9.4558,9.4992,9.4297,9.4818,688979.0
2017-04-05 09:30:00,10.97,11.03,10.79,10.93,276420.0,9.5253,9.5774,9.369,9.4905,276420.0
2017-04-05 10:00:00,10.92,11.02,10.9,10.98,395897.0,9.4818,9.5687,9.4645,9.5339,395897.0
2017-04-05 10:30:00,10.97,10.97,10.81,10.82,387751.0,9.5253,9.5253,9.3863,9.395,387751.0
2017-04-05 11:00:00,10.82,10.83,10.73,10.74,278242.0,9.395,9.4037,9.3169,9.3255,278242.0
2017-04-05 11:30:00,10.74,10.86,10.72,10.84,187929.0,9.3255,9.4297,9.3082,9.4124,187929.0
2017-04-05 12:00:00,10.84,10.85,10.78,10.82,90277.0,9.4124,9.4211,9.3603,9.395,90277.0
2017-04-05 12:30:00,10.82,10.92,10.78,10.87,155231.0,9.395,9.4818,9.3603,9.4384,155231.0
2017-04-05 13:00:00,10.87,10.89,10.8,10.86,83295.0,9.4384,9.4558,9.3776,9.4297,83295.0
2017-04-05 13:30:00,10.86,10.89,10.79,10.82,120711.0,9.4297,9.4558,9.369,9.395,120711.0
2017-04-05 14:00:00,10.81,10.87,10.81,10.83,85338.0,9.3863,9.4384,9.3863,9.4037,85338.0
2017-04-05 14:30:00,10.83,10.83,10.73,10.76,246807.0,9.4037,9.4037,9.3169,9.3429,246807.0
2017-04-05 15:00:00,10.76,10.76,10.57,10.59,362946.0,9.3429,9.3429,9.1779,9.1953,362946.0
2017-04-05 15:30:00,10.58,10.67,10.54,10.63,825662.0,9.1866,9.2648,9.1519,9.23,825662.0
2017-04-06 09:30:00,10.74,10.97,10.71,10.95,630626.0,9.3255,9.5253,9.2995,9.5079,630626.0
2017-04-06 10:00:00,10.95,11.03,10.83,10.9,443636.0,9.5079,9.5774,9.4037,9.4645,443636.0
2017-04-06 10:30:00,10.9,10.91,10.76,10.8,278104.0,9.4645,9.4732,9.3429,9.3776,278104.0
2017-04-06 11:00:00,10.8,10.85,10.68,10.76,222211.0,9.3776,9.4211,9.2735,9.3429,222211.0
2017-04-06 11:30:00,10.75,10.76,10.67,10.69,129525.0,9.3342,9.3429,9.2648,9.2821,129525.0
2017-04-06 12:00:00,10.7,10.74,10.69,10.71,125506.0,9.2908,9.3255,9.2821,9.2995,125506.0
2017-04-06 12:30:00,10.71,10.72,10.6,10.65,335162.0,9.2995,9.3082,9.204,9.2474,335162.0
2017-04-06 13:00:00,10.65,10.73,10.64,10.68,178320.0,9.2474,9.3169,9.2387,9.2735,178320.0
2017-04-06 13:30:00,10.68,10.71,10.67,10.68,174569.0,9.2735,9.2995,9.2648,9.2735,174569.0
2017-04-06 14:00:00,10.68,10.68,10.59,10.59,161613.0,9.2735,9.2735,9.1953,9.1953,161613.0
2017-04-06 14:30:00,10.6,10.62,10.58,10.6,203133.0,9.204,9.2214,9.1866,9.204,203133.0
2017-04-06 15:00:00,10.6,10.64,10.59,10.6,206287.0,9.204,9.2387,9.1953,9.204,206287.0
2017-04-06 15:30:00,10.6,10.63,10.59,10.63,512523.0,9.204,9.23,9.1953,9.23,512523.0
2017-04-07 09:30:00,10.61,10.65,10.5,10.64,332594.0,9.2127,9.2474,9.1172,9.2387,332594.0
2017-04-07 10:00:00,10.63,10.72,10.58,10.66,283236.0,9.23,9.3082,9.1866,9.2561,283236.0
2017-04-07 10:30:00,10.66,10.66,10.59,10.64,183022.0,9.2561,9.2561,9.1953,9.2387,183022.0
2017-04-07 11:00:00,10.64,10.67,10.59,10.61,166853.0,9.2387,9.2648,9.1953,9.2127,166853.0
2017-04-07 11:30:00,10.61,10.65,10.56,10.62,83636.0,9.2127,9.2474,9.1693,9.2214,83636.0
2017-04-07 12:00:00,10.62,10.64,10.6,10.6,97705.0,9.2214,9.2387,9.204,9.204,97705.0
2017-04-07 12:30:00,10.6,10.67,10.59,10.67,72998.0,9.204,9.2648,9.1953,9.2648,72998.0
2017-04-07 13:00:00,10.67,10.67,10.61,10.64,89524.0,9.2648,9.2648,9.2127,9.2387,89524.0
2017-04-07 13:30:00,10.65,10.68,10.6,10.61,84609.0,9.2474,9.2735,9.204,9.2127,84609.0
2017-04-07 14:00:00,10.6,10.63,10.59,10.61,92252.0,9.204,9.23,9.1953,9.2127,92252.0
2017-04-07 14:30:00,10.61,10.63,10.59,10.6,115790.0,9.2127,9.23,9.1953,9.204,115790.0
2017-04-07 15:00:00,10.61,10.64,10.6,10.64,115486.0,9.2127,9.2387,9.204,9.2387,115486.0
2017-04-07 15:30:00,10.64,10.64,10.61,10.61,429591.0,9.2387,9.2387,9.2127,9.2127,429591.0
2017-04-10 09:30:00,10.7,11.01,10.64,10.98,697444.0,9.2908,9.56,9.2387,9.5339,697444.0
2017-04-10 10:00:00,10.97,11.15,10.97,11.0,595154.0,9.5253,9.6816,9.5253,9.5513,595154.0
2017-04-10 10:30:00,11.01,11.08,10.98,11.01,227646.0,9.56,9.6208,9.5339,9.56,227646.0
2017-04-10 11:00:00,11.01,11.02,10.95,10.97,172550.0,9.56,9.5687,9.5079,9.5253,172550.0
2017-04-10 11:30:00,10.97,11.04,10.91,11.03,290953.0,9.5253,9.586,9.4732,9.5774,290953.0
2017-04-10 12:00:00,11.03,11.05,10.96,10.96,150508.0,9.5774,9.5947,9.5166,9.5166,150508.0
2017-04-10 12:30:00,10.96,11.03,10.94,10.97,92086.0,9.5166,9.5774,9.4992,9.5253,92086.0
2017-04-10 13:00:00,10.97,10.98,10.88,10.92,67472.0,9.5253,9.5339,9.4471,9.4818,67472.0
2017-04-10 13:30:00,10.92,10.98,10.9,10.93,53666.0,9.4818,9.5339,9.4645,9.4905,53666.0
2017-04-10 14:00:00,10.93,10.95,10.89,10.9,64971.0,9.4905,9.5079,9.4558,9.4645,64971.0
2017-04-10 14:30:00,10.9,10.99,10.89,10.98,111233.0,9.4645,9.5426,9.4558,9.5339,111233.0
2017-04-10 15:00:00,10.97,10.98,10.89,10.93,105696.0,9.5253,9.5339,9.4558,9.4905,105696.0
2017-04-10 15:30:00,10.93,10.95,10.91,10.93,320514.0,9.4905,9.5079,9.4732,9.4905,320514.0
2017-04-11 09:30:00,10.93,10.95,10.78,10.92,346785.0,9.4905,9.5079,9.3603,9.4818,346785.0
2017-04-11 10:00:00,10.92,10.92,10.77,10.81,209472.0,9.4818,9.4818,9.3516,9.3863,209472.0
2017-04-11 10:30:00,10.8,10.84,10.75,10.8,193672.0,9.3776,9.4124,9.3342,9.3776,193672.0
2017-04-11 11:00:00,10.81,10.88,10.8,10.85,146902.0,9.3863,9.4471,9.3776,9.4211,146902.0
2017-04-11 11:30:00,10.86,10.99,10.85,10.92,189412.0,9.4297,9.5426,9.4211,9.4818,189412.0
2017-04-11 12:00:00,10.92,10.99,10.9,10.96,91740.0,9.4818,9.5426,9.4645,9.5166,91740.0
2017-04-11 12:30:00,10.96,11.06,10.96,11.03,155805.0,9.5166,9.6034,9.5166,9.5774,155805.0
2017-04-11 13:00:00,11.03,11.1,11.01,11.03,120141.0,9.5774,9.6381,9.56,9.5774,120141.0
2017-04-11 13:30:00,11.02,11.04,10.99,11.04,79318.0,9.5687,9.586,9.5426,9.586,79318.0
2017-04-11 14:00:00,11.04,11.15,10.99,11.15,259292.0,9.586,9.6816,9.5426,9.6816,259292.0
2017-04-11 14:30:00,11.14,11.27,11.13,11.19,432738.0,9.6729,9.7857,9.6642,9.7163,432738.0
2017-04-11 15:00:00,11.19,11.25,11.17,11.25,207117.0,9.7163,9.7684,9.6989,9.7684,207117.0
2017-04-11 15:30:00,11.25,11.26,11.22,11.24,446530.0,9.7684,9.7771,9.7423,9.7597,446530.0
2017-04-12 09:30:00,11.22,11.3,11.07,11.25,252355.0,9.7423,9.8118,9.6121,9.7684,252355.0
2017-04-12 10:00:00,11.24,11.29,11.16,11.19,139225.0,9.7597,9.8031,9.6902,9.7163,139225.0
2017-04-12 10:30:00,11.2,11.23,11.11,11.14,100665.0,9.725,9.751,9.6468,9.6729,100665.0
2017-04-12 11:00:00,11.14,11.17,11.09,11.16,86898.0,9.6729,9.6989,9.6295,9.6902,86898.0
2017-04-12 11:30:00,11.16,11.16,11.11,11.14,82169.0,9.6902,9.6902,9.6468,9.6729,82169.0
2017-04-12 12:00:00,11.15,11.21,11.12,11.14,69282.0,9.6816,9.7337,9.6555,9.6729,69282.0
2017-04-12 12:30:00,11.14,11.18,11.12,11.15,52354.0,9.6729,9.7076,9.6555,9.6816,52354.0
2017-04-12 13:00:00,11.16,11.21,11.15,11.18,65268.0,9.6902,9.7337,9.6816,9.7076,65268.0
2017-04-12 13:30:00,11.18,11.22,11.16,11.19,61690.0,9.7076,9.7423,9.6902,9.7163,61690.0
2017-04-12 14:00:00,11.19,11.19,11.15,11.17,55184.0,9.7163,9.7163,9.6816,9.6989,55184.0
2017-04-12 14:30:00,11.17,11.2,11.14,11.18,109203.0,9.6989,9.725,9.6729,9.7076,109203.0
2017-04-12 15:00:00,11.18,11.18,11.12,11.14,117011.0,9.7076,9.7076,9.6555,9.6729,117011.0
2017-04-12 15:30:00,11.15,11.15,11.12,11.13,289109.0,9.6816,9.6816,9.6555,9.6642,289109.0
2017-04-13 09:30:00,11.13,11.17,10.97,11.02,175592.0,9.6642,9.6989,9.5253,9.5687,175592.0
2017-04-13 10:00:00,11.01,11.02,10.82,10.83,241165.0,9.56,9.5687,9.395,9.4037,241165.0
2017-04-13 10:30:00,10.82,10.86,10.81,10.83,120942.0,9.395,9.4297,9.3863,9.4037,120942.0
2017-04-13 11:00:00,10.84,10.87,10.8,10.8,143808.0,9.4124,9.4384,9.3776,9.3776,143808.0
2017-04-13 11:30:00,10.81,10.9,10.8,10.88,81144.0,9.3863,9.4645,9.3776,9.4471,81144.0
2017-04-13 12:00:00,10.86,10.88,10.75,10.79,247709.0,9.4297,9.4471,9.3342,9.369,247709.0
2017-04-13 12:30:00,10.78,10.8,10.73,10.77,151707.0,9.3603,9.3776,9.3169,9.3516,151707.0
2017-04-13 13:00:00,10.77,10.78,10.73,10.78,106843.0,9.3516,9.3603,9.3169,9.3603,106843.0
2017-04-13 13:30:00,10.79,10.82,10.77,10.79,96498.0,9.369,9.395,9.3516,9.369,96498.0
2017-04-13 14:00:00,10.79,10.88,10.77,10.88,109481.0,9.369,9.4471,9.3516,9.4471,109481.0
2017-04-13 14:30:00,10.88,10.94,10.87,10.94,88395.0,9.4471,9.4992,9.4384,9.4992,88395.0
2017-04-13 15:00:00,10.94,10.95,10.85,10.85,144160.0,9.4992,9.5079,9.4211,9.4211,144160.0
2017-04-13 15:30:00,10.85,10.86,10.81,10.82,417307.0,9.4211,9.4297,9.3863,9.395,417307.0
2017-04-17 09:30:00,10.83,10.95,10.64,10.75,240101.0,9.4037,9.5079,9.2387,9.3342,240101.0
2017-04-17 10:00:00,10.75,10.77,10.64,10.7,215426.0,9.3342,9.3516,9.2387,9.2908,215426.0
2017-04-17 10:30:00,10.7,10.79,10.67,10.75,242434.0,9.2908,9.369,9.2648,9.3342,242434.0
2017-04-17 11:00:00,10.75,10.78,10.72,10.73,75856.0,9.3342,9.3603,9.3082,9.3169,75856.0
2017-04-17 11:30:00,10.73,10.73,10.65,10.67,100169.0,9.3169,9.3169,9.2474,9.2648,100169.0
2017-04-17 12:00:00,10.67,10.75,10.66,10.73,98498.0,9.2648,9.3342,9.2561,9.3169,98498.0
2017-04-17 12:30:00,10.73,10.78,10.7,10.77,51818.0,9.3169,9.3603,9.2908,9.3516,51818.0
2017-04-17 13:00:00,10.76,10.81,10.74,10.8,74711.0,9.3429,9.3863,9.3255,9.3776,74711.0
2017-04-17 13:30:00,10.81,10.83,10.78,10.8,68721.0,9.3863,9.4037,9.3603,9.3776,68721.0
2017-04-17 14:00:00,10.81,10.82,10.79,10.8,47999.0,9.3863,9.395,9.369,9.3776,47999.0
2017-04-17 14:30:00,10.8,10.84,10.79,10.83,76698.0,9.3776,9.4124,9.369,9.4037,76698.0
2017-04-17 15:00:00,10.82,10.92,10.81,10.9,157960.0,9.395,9.4818,9.3863,9.4645,157960.0
2017-04-17 15:30:00,10.9,10.96,10.89,10.95,289106.0,9.4645,9.5166,9.4558,9.5079,289106.0
2017-04-18 09:30:00,11.06,11.08,10.78,10.96,204106.0,9.6034,9.6208,9.3603,9.5166,204106.0
2017-04-18 10:00:00,10.97,10.99,10.85,10.86,84562.0,9.5253,9.5426,9.4211,9.4297,84562.0
2017-04-18 10:30:00,10.87,10.96,10.87,10.96,110432.0,9.4384,9.5166,9.4384,9.5166,110432.0
2017-04-18 11:00:00,10.96,11.02,10.91,11.0,90566.0,9.5166,9.5687,9.4732,9.5513,90566.0
2017-04-18 11:30:00,11.0,11.02,10.91,10.91,92285.0,9.5513,9.5687,9.4732,9.4732,92285.0
2017-04-18 12:00:00,10.91,10.95,10.89,10.94,60953.0,9.4732,9.5079,9.4558,9.4992,60953.0
2017-04-18 12:30:00,10.93,10.96,10.89,10.89,530206.0,9.4905,9.5166,9.4558,9.4558,530206.0
2017-04-18 13:00:00,10.88,11.01,10.88,11.01,65951.0,9.4471,9.56,9.4471,9.56,65951.0
2017-04-18 13:30:00,11.0,11.04,10.96,11.01,88457.0,9.5513,9.586,9.5166,9.56,88457.0
2017-04-18 14:00:00,11.01,11.14,11.0,11.08,192992.0,9.56,9.6729,9.5513,9.6208,192992.0
2017-04-18 14:30:00,11.07,11.12,11.04,11.05,108236.0,9.6121,9.6555,9.586,9.5947,108236.0
2017-04-18 15:00:00,11.05,11.06,11.01,11.05,103787.0,9.5947,9.6034,9.56,9.5947,103787.0
2017-04-18 15:30:00,11.05,11.09,11.03,11.04,489818.0,9.5947,9.6295,9.5774,9.586,489818.0
2017-04-19 09:30:00,11.07,11.2,11.05,11.16,207626.0,9.6121,9.725,9.5947,9.6902,207626.0
2017-04-19 10:00:00,11.16,11.23,11.13,11.17,124246.0,9.6902,9.751,9.6642,9.6989,124246.0
2017-04-19 10:30:00,11.18,11.24,11.14,11.21,160936.0,9.7076,9.7597,9.6729,9.7337,160936.0
2017-04-19 11:00:00,11.22,11.28,11.18,11.2,136768.0,9.7423,9.7944,9.7076,9.725,136768.0
2017-04-19 11:30:00,11.2,11.26,11.16,11.19,102096.0,9.725,9.7771,9.6902,9.7163,102096.0
2017-04-19 12:00:00,11.19,11.22,11.13,11.16,57964.0,9.7163,9.7423,9.6642,9.6902,57964.0
2017-04-19 12:30:00,11.16,11.17,11.12,11.14,66322.0,9.6902,9.6989,9.6555,9.6729,66322.0
2017-04-19 13:00:00,11.13,11.19,11.08,11.16,110047.0,9.6642,9.7163,9.6208,9.6902,110047.0
2017-04-19 13:30:00,11.17,11.23,11.17,11.17,84711.0,9.6989,9.751,9.6989,9.6989,84711.0
2017-04-19 14:00:00,11.18,11.21,11.12,11.17,126415.0,9.7076,9.7337,9.6555,9.6989,126415.0
2017-04-19 14:30:00,11.16,11.16,11.1,11.12,91358.0,9.6902,9.6902,9.6381,9.6555,91358.0
2017-04-19 15:00:00,11.13,11.14,11.08,11.09,81547.0,9.6642,9.6729,9.6208,9.6295,81547.0
2017-04-19 15:30:00,11.09,11.14,11.08,11.11,284789.0,9.6295,9.6729,9.6208,9.6468,284789.0
2017-04-20 09:30:00,11.23,11.78,11.21,11.72,1098227.0,9.751,10.2286,9.7337,10.1765,1098227.0
2017-04-20 10:00:00,11.72,11.78,11.64,11.69,756835.0,10.1765,10.2286,10.107,10.1504,756835.0
2017-04-20 10:30:00,11.69,11.83,11.68,11.75,576856.0,10.1504,10.272,10.1418,10.2025,576856.0
2017-04-20 11:00:00,11.75,11.88,11.7,11.87,269518.0,10.2025,10.3154,10.1591,10.3067,269518.0
2017-04-20 11:30:00,11.86,11.97,11.86,11.93,435219.0,10.298,10.3936,10.298,10.3588,435219.0
2017-04-20 12:00:00,11.93,12.02,11.85,11.89,438001.0,10.3588,10.437,10.2894,10.3241,438001.0
2017-04-20 12:30:00,11.89,11.9,11.75,11.78,276143.0,10.3241,10.3328,10.2025,10.2286,276143.0
2017-04-20 13:00:00,11.78,11.82,11.7,11.78,362753.0,10.2286,10.2633,10.1591,10.2286,362753.0
2017-04-20 13:30:00,11.78,11.78,11.69,11.7,193910.0,10.2286,10.2286,10.1504,10.1591,193910.0
2017-04-20 14:00:00,11.71,11.78,11.7,11.7,159800.0,10.1678,10.2286,10.1591,10.1591,159800.0
2017-04-20 14:30:00,11.71,11.75,11.69,11.71,114160.0,10.1678,10.2025,10.1504,10.1678,114160.0
2017-04-20 15:00:00,11.71,11.74,11.67,11.71,224423.0,10.1678,10.1939,10.1331,10.1678,224423.0
2017-04-20 15:30:00,11.72,11.76,11.69,11.7,652983.0,10.1765,10.2112,10.1504,10.1591,652983.0
2017-04-21 09:30:00,11.69,11.69,11.43,11.44,455368.0,10.1504,10.1504,9.9247,9.9334,455368.0
2017-04-21 10:00:00,11.44,11.48,11.35,11.38,392187.0,9.9334,9.9681,9.8552,9.8813,392187.0
2017-04-21 10:30:00,11.37,11.47,11.34,11.42,212287.0,9.8726,9.9594,9.8465,9.916,212287.0
2017-04-21 11:00:00,11.42,11.55,11.42,11.52,154526.0,9.916,10.0289,9.916,10.0028,154526.0
2017-04-21 11:30:00,11.52,11.54,11.46,11.53,126430.0,10.0028,10.0202,9.9507,10.0115,126430.0
2017-04-21 12:00:00,11.52,11.56,11.51,11.55,92107.0,10.0028,10.0376,9.9941,10.0289,92107.0
2017-04-21 12:30:00,11.55,11.63,11.55,11.61,101485.0,10.0289,10.0983,10.0289,10.081,101485.0
2017-04-21 13:00:00,11.61,11.62,11.55,11.58,153842.0,10.081,10.0897,10.0289,10.0549,153842.0
2017-04-21 13:30:00,11.59,11.66,11.57,11.63,123216.0,10.0636,10.1244,10.0462,10.0983,123216.0
2017-04-21 14:00:00,11.63,11.69,11.61,11.66,60211.0,10.0983,10.1504,10.081,10.1244,60211.0
2017-04-21 14:30:00,11.65,11.69,11.61,11.64,81308.0,10.1157,10.1504,10.081,10.107,81308.0
2017-04-21 15:00:00,11.64,11.66,11.61,11.66,157887.0,10.107,10.1244,10.081,10.1244,157887.0
2017-04-21 15:30:00,11.65,11.68,11.64,11.67,287923.0,10.1157,10.1418,10.107,10.1331,287923.0
2017-04-24 09:30:00,11.82,11.94,11.75,11.77,510315.0,10.2633,10.3675,10.2025,10.2199,510315.0
2017-04-24 10:00:00,11.78,11.91,11.77,11.9,303262.0,10.2286,10.3415,10.2199,10.3328,303262.0
2017-04-24 10:30:00,11.89,11.9,11.72,11.8,185344.0,10.3241,10.3328,10.1765,10.2459,185344.0
2017-04-24 11:00:00,11.8,11.82,11.76,11.78,179688.0,10.2459,10.2633,10.2112,10.2286,179688.0
2017-04-24 11:30:00,11.78,11.86,11.76,11.85,133572.0,10.2286,10.298,10.2112,10.2894,133572.0
2017-04-24 12:00:00,11.86,11.9,11.83,11.88,104647.0,10.298,10.3328,10.272,10.3154,104647.0
2017-04-24 12:30:00,11.87,11.95,11.87,11.93,138589.0,10.3067,10.3762,10.3067,10.3588,138589.0
2017-04-24 13:00:00,11.94,11.96,11.9,11.95,135938.0,10.3675,10.3849,10.3328,10.3762,135938.0
2017-04-24 13:30:00,11.94,11.97,11.91,11.93,83745.0,10.3675,10.3936,10.3415,10.3588,83745.0
2017-04-24 14:00:00,11.94,12.0,11.91,11.99,125626.0,10.3675,10.4196,10.3415,10.4109,125626.0
2017-04-24 14:30:00,11.99,12.06,11.98,12.0,170858.0,10.4109,10.4717,10.4022,10.4196,170858.0
2017-04-24 15:00:00,12.0,12.0,11.89,11.92,160017.0,10.4196,10.4196,10.3241,10.3501,160017.0
2017-04-24 15:30:00,11.92,11.94,11.89,11.93,452345.0,10.3501,10.3675,10.3241,10.3588,452345.0
2017-04-25 09:30:00,11.94,12.1,11.94,12.07,192444.0,10.3675,10.5064,10.3675,10.4804,192444.0
2017-04-25 10:00:00,12.07,12.09,11.98,11.99,165424.0,10.4804,10.4978,10.4022,10.4109,165424.0
2017-04-25 10:30:00,11.99,11.99,11.77,11.86,313190.0,10.4109,10.4109,10.2199,10.298,313190.0
2017-04-25 11:00:00,11.85,11.92,11.81,11.9,245660.0,10.2894,10.3501,10.2546,10.3328,245660.0
2017-04-25 11:30:00,11.9,11.96,11.84,11.86,151807.0,10.3328,10.3849,10.2807,10.298,151807.0
2017-04-25 12:00:00,11.86,11.89,11.85,11.85,66772.0,10.298,10.3241,10.2894,10.2894,66772.0
2017-04-25 12:30:00,11.86,11.9,11.84,11.86,127599.0,10.298,10.3328,10.2807,10.298,127599.0
2017-04-25 13:00:00,11.86,11.87,11.78,11.78,93454.0,10.298,10.3067,10.2286,10.2286,93454.0
2017-04-25 13:30:00,11.78,11.83,11.78,11.81,60770.0,10.2286,10.272,10.2286,10.2546,60770.0
2017-04-25 14:00:00,11.81,11.83,11.79,11.81,75796.0,10.2546,10.272,10.2373,10.2546,75796.0
2017-04-25 14:30:00,11.81,11.83,11.79,11.79,82524.0,10.2546,10.272,10.2373,10.2373,82524.0
2017-04-25 15:00:00,11.79,11.82,11.79,11.8,111283.0,10.2373,10.2633,10.2373,10.2459,111283.0
2017-04-25 15:30:00,11.8,11.82,11.78,11.79,453748.0,10.2459,10.2633,10.2286,10.2373,453748.0
2017-04-26 09:30:00,11.84,12.08,11.77,12.07,333869.0,10.2807,10.4891,10.2199,10.4804,333869.0
2017-04-26 10:00:00,12.07,12.16,12.04,12.15,213355.0,10.4804,10.5585,10.4543,10.5499,213355.0
2017-04-26 10:30:00,12.15,12.21,12.08,12.2,295597.0,10.5499,10.602,10.4891,10.5933,295597.0
2017-04-26 11:00:00,12.2,12.27,12.12,12.25,484846.0,10.5933,10.6541,10.5238,10.6367,484846.0
2017-04-26 11:30:00,12.25,12.27,12.09,12.16,247945.0,10.6367,10.6541,10.4978,10.5585,247945.0
2017-04-26 12:00:00,12.15,12.17,12.07,12.11,290673.0,10.5499,10.5672,10.4804,10.5151,290673.0
2017-04-26 12:30:00,12.12,12.16,12.07,12.16,115601.0,10.5238,10.5585,10.4804,10.5585,115601.0
2017-04-26 13:00:00,12.16,12.2,12.13,12.14,107344.0,10.5585,10.5933,10.5325,10.5412,107344.0
2017-04-26 13:30:00,12.15,12.2,12.12,12.2,139046.0,10.5499,10.5933,10.5238,10.5933,139046.0
2017-04-26 14:00:00,12.19,12.24,12.14,12.16,142609.0,10.5846,10.628,10.5412,10.5585,142609.0
2017-04-26 14:30:00,12.16,12.25,12.16,12.21,100688.0,10.5585,10.6367,10.5585,10.602,100688.0
2017-04-26 15:00:00,12.21,12.27,12.16,12.19,187822.0,10.602,10.6541,10.5585,10.5846,187822.0
2017-04-26 15:30:00,12.19,12.2,12.08,12.1,441269.0,10.5846,10.5933,10.4891,10.5064,441269.0
2017-04-27 09:30:00,12.09,12.09,11.83,12.04,243026.0,10.4978,10.4978,10.272,10.4543,243026.0
2017-04-27 10:00:00,12.04,12.13,12.03,12.03,234563.0,10.4543,10.5325,10.4457,10.4457,234563.0
2017-04-27 10:30:00,12.03,12.06,11.9,11.92,197357.0,10.4457,10.4717,10.3328,10.3501,197357.0
2017-04-27 11:00:00,11.92,12.1,11.91,12.05,137214.0,10.3501,10.5064,10.3415,10.463,137214.0
2017-04-27 11:30:00,12.04,12.06,11.97,12.04,74915.0,10.4543,10.4717,10.3936,10.4543,74915.0
2017-04-27 12:00:00,12.05,12.07,12.01,12.02,46983.0,10.463,10.4804,10.4283,10.437,46983.0
2017-04-27 12:30:00,12.02,12.1,12.02,12.1,53399.0,10.437,10.5064,10.437,10.5064,53399.0
2017-04-27 13:00:00,12.1,12.11,12.05,12.08,52692.0,10.5064,10.5151,10.463,10.4891,52692.0
2017-04-27 13:30:00,12.07,12.09,12.03,12.06,47750.0,10.4804,10.4978,10.4457,10.4717,47750.0
2017-04-27 14:00:00,12.07,12.07,11.98,12.03,162662.0,10.4804,10.4804,10.4022,10.4457,162662.0
2017-04-27 14:30:00,12.04,12.09,12.04,12.09,74093.0,10.4543,10.4978,10.4543,10.4978,74093.0
2017-04-27 15:00:00,12.09,12.1,12.05,12.1,167032.0,10.4978,10.5064,10.463,10.5064,167032.0
2017-04-27 15:30:00,12.09,12.16,12.09,12.13,509325.0,10.4978,10.5585,10.4978,10.5325,509325.0
2017-04-28 09:30:00,12.11,12.16,11.95,12.13,137758.0,10.5151,10.5585,10.3762,10.5325,137758.0
2017-04-28 10:00:00,12.13,12.13,12.02,12.09,139429.0,10.5325,10.5325,10.437,10.4978,139429.0
2017-04-28 10:30:00,12.08,12.09,12.0,12.03,145336.0,10.4891,10.4978,10.4196,10.4457,145336.0
2017-04-28 11:00:00,12.03,12.08,11.97,12.0,130510.0,10.4457,10.4891,10.3936,10.4196,130510.0
2017-04-28 11:30:00,11.99,12.01,11.93,11.99,67485.0,10.4109,10.4283,10.3588,10.4109,67485.0
2017-04-28 12:00:00,11.99,12.05,11.99,12.02,33763.0,10.4109,10.463,10.4109,10.437,33763.0
2017-04-28 12:30:00,12.02,12.04,11.97,12.02,52699.0,10.437,10.4543,10.3936,10.437,52699.0
2017-04-28 13:00:00,12.03,12.11,12.01,12.08,92906.0,10.4457,10.5151,10.4283,10.4891,92906.0
2017-04-28 13:30:00,12.08,12.1,12.04,12.07,194472.0,10.4891,10.5064,10.4543,10.4804,194472.0
2017-04-28 14:00:00,12.07,12.07,11.99,12.06,150095.0,10.4804,10.4804,10.4109,10.4717,150095.0
2017-04-28 14:30:00,12.05,12.07,12.01,12.01,170663.0,10.463,10.4804,10.4283,10.4283,170663.0
2017-04-28 15:00:00,12.01,12.05,12.0,12.03,79531.0,10.4283,10.463,10.4196,10.4457,79531.0
2017-04-28 15:30:00,12.03,12.05,11.99,11.99,359472.0,10.4457,10.463,10.4109,10.4109,359472.0
2017-05-01 09:30:00,12.02,12.07,11.88,11.95,258716.0,10.437,10.4804,10.3154,10.3762,258716.0
2017-05-01 10:00:00,11.95,12.05,11.91,11.95,140477.0,10.3762,10.463,10.3415,10.3762,140477.0
2017-05-01 10:30:00,11.95,12.1,11.94,12.03,156552.0,10.3762,10.5064,10.3675,10.4457,156552.0
2017-05-01 11:00:00,12.03,12.04,11.97,12.02,96237.0,10.4457,10.4543,10.3936,10.437,96237.0
2017-05-01 11:30:00,12.02,12.02,11.89,11.92,164293.0,10.437,10.437,10.3241,10.3501,164293.0
2017-05-01 12:00:00,11.92,11.97,11.91,11.91,66305.0,10.3501,10.3936,10.3415,10.3415,66305.0
2017-05-01 12:30:00,11.92,11.97,11.91,11.96,83279.0,10.3501,10.3936,10.3415,10.3849,83279.0
2017-05-01 13:00:00,11.96,12.03,11.95,12.03,76565.0,10.3849,10.4457,10.3762,10.4457,76565.0
2017-05-01 13:30:00,12.03,12.1,12.01,12.09,63210.0,10.4457,10.5064,10.4283,10.4978,63210.0
2017-05-01 14:00:00,12.1,12.11,12.02,12.04,90079.0,10.5064,10.5151,10.437,10.4543,90079.0
2017-05-01 14:30:00,12.04,12.05,12.03,12.03,44522.0,10.4543,10.463,10.4457,10.4457,44522.0
2017-05-01 15:00:00,12.04,12.07,12.02,12.03,101335.0,10.4543,10.4804,10.437,10.4457,101335.0
2017-05-01 15:30:00,12.03,12.04,11.98,11.99,302566.0,10.4457,10.4543,10.4022,10.4109,302566.0
2017-05-02 09:30:00,11.99,12.03,11.85,11.92,131512.0,10.4109,10.4457,10.2894,10.3501,131512.0
2017-05-02 10:00:00,11.91,12.13,11.9,12.06,180735.0,10.3415,10.5325,10.3328,10.4717,180735.0
2017-05-02 10:30:00,12.06,12.16,12.04,12.1,162430.0,10.4717,10.5585,10.4543,10.5064,162430.0
2017-05-02 11:00:00,12.11,12.31,12.11,12.22,170102.0,10.5151,10.6888,10.5151,10.6106,170102.0
2017-05-02 11:30:00,12.21,12.24,12.13,12.18,77770.0,10.602,10.628,10.5325,10.5759,77770.0
2017-05-02 12:00:00,12.18,12.26,12.18,12.24,87677.0,10.5759,10.6454,10.5759,10.628,87677.0
2017-05-02 12:30:00,12.24,12.3,12.22,12.25,100426.0,10.628,10.6801,10.6106,10.6367,100426.0
2017-05-02 13:00:00,12.25,12.3,12.22,12.28,80218.0,10.6367,10.6801,10.6106,10.6627,80218.0
2017-05-02 13:30:00,12.28,12.35,12.27,12.33,146003.0,10.6627,10.7235,10.6541,10.7061,146003.0
2017-05-02 14:00:00,12.32,12.43,12.31,12.39,186744.0,10.6975,10.793,10.6888,10.7582,186744.0
2017-05-02 14:30:00,12.38,12.46,12.38,12.43,260332.0,10.7496,10.819,10.7496,10.793,260332.0
2017-05-02 15:00:00,12.44,12.5,12.43,12.5,284681.0,10.8017,10.8538,10.793,10.8538,284681.0
2017-05-02 15:30:00,12.5,12.5,12.44,12.45,705745.0,10.8538,10.8538,10.8017,10.8103,705745.0
2017-05-03 09:30:00,12.35,12.46,12.24,12.31,195055.0,10.7235,10.819,10.628,10.6888,195055.0
2017-05-03 10:00:00,12.3,12.33,12.2,12.28,169698.0,10.6801,10.7061,10.5933,10.6627,169698.0
2017-05-03 10:30:00,12.27,12.27,12.18,12.19,95282.0,10.6541,10.6541,10.5759,10.5846,95282.0
2017-05-03 11:00:00,12.18,12.29,12.16,12.27,122408.0,10.5759,10.6714,10.5585,10.6541,122408.0
2017-05-03 11:30:00,12.28,12.29,12.24,12.27,124316.0,10.6627,10.6714,10.628,10.6541,124316.0
2017-05-03 12:00:00,12.27,12.28,12.23,12.28,81377.0,10.6541,10.6627,10.6193,10.6627,81377.0
2017-05-03 12:30:00,12.28,12.3,12.24,12.25,55744.0,10.6627,10.6801,10.628,10.6367,55744.0
2017-05-03 13:00:00,12.25,12.27,12.24,12.24,102068.0,10.6367,10.6541,10.628,10.628,102068.0
2017-05-03 13:30:00,12.25,12.33,12.23,12.32,106703.0,10.6367,10.7061,10.6193,10.6975,106703.0
2017-05-03 14:00:00,12.31,12.41,12.3,12.37,188988.0,10.6888,10.7756,10.6801,10.7409,188988.0
2017-05-03 14:30:00,12.37,12.4,12.34,12.34,263646.0,10.7409,10.7669,10.7148,10.7148,263646.0
2017-05-03 15:00:00,12.34,12.38,12.32,12.33,108600.0,10.7148,10.7496,10.6975,10.7061,108600.0
2017-05-03 15:30:00,12.33,12.39,12.32,12.36,381182.0,10.7061,10.7582,10.6975,10.7322,381182.0
2017-05-04 09:30:00,12.32,12.39,12.17,12.17,103114.0,10.6975,10.7582,10.5672,10.5672,103114.0
2017-05-04 10:00:00,12.17,12.27,12.08,12.11,239430.0,10.5672,10.6541,10.4891,10.5151,239430.0
2017-05-04 10:30:00,12.11,12.17,12.02,12.05,351642.0,10.5151,10.5672,10.437,10.463,351642.0
2017-05-04 11:00:00,12.04,12.15,12.03,12.09,316994.0,10.4543,10.5499,10.4457,10.4978,316994.0
2017-05-04 11:30:00,12.1,12.12,12.0,12.02,151121.0,10.5064,10.5238,10.4196,10.437,151121.0
2017-05-04 12:00:00,12.01,12.09,11.98,12.05,327586.0,10.4283,10.4978,10.4022,10.463,327586.0
2017-05-04 12:30:00,12.05,12.12,12.03,12.1,117228.0,10.463,10.5238,10.4457,10.5064,117228.0
2017-05-04 13:00:00,12.1,12.11,12.04,12.04,79017.0,10.5064,10.5151,10.4543,10.4543,79017.0
2017-05-04 13:30:00,12.04,12.06,12.01,12.03,57725.0,10.4543,10.4717,10.4283,10.4457,57725.0
2017-05-04 14:00:00,12.04,12.07,12.01,12.05,153682.0,10.4543,10.4804,10.4283,10.463,153682.0
2017-05-04 14:30:00,12.05,12.13,12.02,12.02,245270.0,10.463,10.5325,10.437,10.437,245270.0
2017-05-04 15:00:00,12.02,12.06,12.01,12.02,101488.0,10.437,10.4717,10.4283,10.437,101488.0
2017-05-04 15:30:00,12.02,12.04,12.0,12.03,338948.0,10.437,10.4543,10.4196,10.4457,338948.0
2017-05-05 09:30:00,12.09,12.27,12.06,12.27,185400.0,10.4978,10.6541,10.4717,10.6541,185400.0
2017-05-05 10:00:00,12.27,12.32,12.18,12.23,133802.0,10.6541,10.6975,10.5759,10.6193,133802.0
2017-05-05 10:30:00,12.24,12.35,12.18,12.35,105318.0,10.628,10.7235,10.5759,10.7235,105318.0
2017-05-05 11:00:00,12.35,12.44,12.34,12.41,104476.0,10.7235,10.8017,10.7148,10.7756,104476.0
2017-05-05 11:30:00,12.42,12.5,12.41,12.49,151350.0,10.7843,10.8538,10.7756,10.8451,151350.0
2017-05-05 12:00:00,12.49,12.5,12.44,12.48,124993.0,10.8451,10.8538,10.8017,10.8364,124993.0
2017-05-05 12:30:00,12.48,12.53,12.46,12.51,265854.0,10.8364,10.8798,10.819,10.8624,265854.0
2017-05-05 13:00:00,12.51,12.56,12.5,12.51,80410.0,10.8624,10.9059,10.8538,10.8624,80410.0
2017-05-05 13:30:00,12.52,12.54,12.45,12.54,143204.0,10.8711,10.8885,10.8103,10.8885,143204.0
2017-05-05 14:00:00,12.53,12.62,12.5,12.58,312220.0,10.8798,10.958,10.8538,10.9232,312220.0
2017-05-05 14:30:00,12.57,12.58,12.54,12.55,273289.0,10.9145,10.9232,10.8885,10.8972,273289.0
2017-05-05 15:00:00,12.55,12.6,12.53,12.54,218965.0,10.8972,10.9406,10.8798,10.8885,218965.0
2017-05-05 15:30:00,12.55,12.57,12.47,12.53,486625.0,10.8972,10.9145,10.8277,10.8798,486625.0
2017-05-08 09:30:00,12.58,12.8,12.56,12.77,328445.0,10.9232,11.1142,10.9059,11.0882,328445.0
2017-05-08 10:00:00,12.76,12.85,12.7,12.8,264772.0,11.0795,11.1577,11.0274,11.1142,264772.0
2017-05-08 10:30:00,12.79,12.81,12.73,12.76,110392.0,11.1056,11.1229,11.0535,11.0795,110392.0
2017-05-08 11:00:00,12.76,12.79,12.72,12.77,146162.0,11.0795,11.1056,11.0448,11.0882,146162.0
2017-05-08 11:30:00,12.77,12.89,12.77,12.83,203744.0,11.0882,11.1924,11.0882,11.1403,203744.0
2017-05-08 12:00:00,12.84,12.86,12.76,12.8,123387.0,11.149,11.1663,11.0795,11.1142,123387.0
2017-05-08 12:30:00,12.81,12.89,12.8,12.86,111895.0,11.1229,11.1924,11.1142,11.1663,111895.0
2017-05-08 13:00:00,12.86,12.96,12.85,12.96,104881.0,11.1663,11.2532,11.1577,11.2532,104881.0
2017-05-08 13:30:00,12.96,12.98,12.83,12.83,139943.0,11.2532,11.2705,11.1403,11.1403,139943.0
2017-05-08 14:00:00,12.83,12.89,12.82,12.87,96683.0,11.1403,11.1924,11.1316,11.175,96683.0
2017-05-08 14:30:00,12.87,12.88,12.75,12.76,212296.0,11.175,11.1837,11.0708,11.0795,212296.0
2017-05-08 15:00:00,12.77,12.78,12.71,12.71,197910.0,11.0882,11.0969,11.0361,11.0361,197910.0
2017-05-08 15:30:00,12.71,12.73,12.63,12.63,584219.0,11.0361,11.0535,10.9666,10.9666,584219.0
2017-05-09 09:30:00,12.63,12.89,12.6,12.79,219052.0,10.9666,11.1924,10.9406,11.1056,219052.0
2017-05-09 10:00:00,12.78,12.84,12.75,12.84,156716.0,11.0969,11.149,11.0708,11.149,156716.0
2017-05-09 10:30:00,12.83,12.84,12.74,12.8,202199.0,11.1403,11.149,11.0622,11.1142,202199.0
2017-05-09 11:00:00,12.79,12.84,12.79,12.81,63276.0,11.1056,11.149,11.1056,11.1229,63276.0
2017-05-09 11:30:00,12.81,12.83,12.77,12.79,44745.0,11.1229,11.1403,11.0882,11.1056,44745.0
2017-05-09 12:00:00,12.79,12.8,12.74,12.79,56908.0,11.1056,11.1142,11.0622,11.1056,56908.0
2017-05-09 12:30:00,12.79,12.79,12.75,12.78,69112.0,11.1056,11.1056,11.0708,11.0969,69112.0
2017-05-09 13:00:00,12.78,12.81,12.76,12.78,79402.0,11.0969,11.1229,11.0795,11.0969,79402.0
2017-05-09 13:30:00,12.77,12.83,12.75,12.83,72956.0,11.0882,11.1403,11.0708,11.1403,72956.0
2017-05-09 14:00:00,12.83,12.83,12.76,12.76,89451.0,11.1403,11.1403,11.0795,11.0795,89451.0
2017-05-09 14:30:00,12.76,12.78,12.72,12.73,156703.0,11.0795,11.0969,11.0448,11.0535,156703.0
2017-05-09 15:00:00,12.74,12.8,12.74,12.75,175756.0,11.0622,11.1142,11.0622,11.0708,175756.0
2017-05-09 15:30:00,12.75,12.75,12.65,12.68,385690.0,11.0708,11.0708,10.984,11.0101,385690.0
2017-05-10 09:30:00,13.9,14.35,13.8,14.03,2750565.0,12.0694,12.4601,11.9826,12.1823,2750565.0
2017-05-10 10:00:00,14.02,14.24,13.77,13.78,1350449.0,12.1736,12.3646,11.9565,11.9652,1350449.0
2017-05-10 10:30:00,13.79,13.91,13.47,13.66,1080244.0,11.9739,12.0781,11.696,11.861,1080244.0
2017-05-10 11:00:00,13.66,13.69,13.5,13.59,466781.0,11.861,11.887,11.7221,11.8002,466781.0
2017-05-10 11:30:00,13.59,13.59,13.31,13.38,475398.0,11.8002,11.8002,11.5571,11.6179,475398.0
2017-05-10 12:00:00,13.38,13.48,13.32,13.45,302807.0,11.6179,11.7047,11.5658,11.6786,302807.0
2017-05-10 12:30:00,13.45,13.52,13.4,13.43,214191.0,11.6786,11.7394,11.6352,11.6613,214191.0
2017-05-10 13:00:00,13.43,13.59,13.42,13.59,394775.0,11.6613,11.8002,11.6526,11.8002,394775.0
2017-05-10 13:30:00,13.59,14.33,13.53,13.97,2871473.0,11.8002,12.4427,11.7481,12.1302,2871473.0
2017-05-10 14:00:00,13.98,14.29,13.96,14.24,965735.0,12.1388,12.408,12.1215,12.3646,965735.0
2017-05-10 14:30:00,14.25,14.38,14.18,14.35,606583.0,12.3733,12.4862,12.3125,12.4601,606583.0
2017-05-10 15:00:00,14.36,14.38,14.23,14.29,872242.0,12.4688,12.4862,12.3559,12.408,872242.0
2017-05-10 15:30:00,14.29,14.5,14.19,14.19,2186474.0,12.408,12.5904,12.3212,12.3212,2186474.0
2017-05-11 09:30:00,14.07,14.23,13.96,14.08,1678147.0,12.217,12.3559,12.1215,12.2257,1678147.0
2017-05-11 10:00:00,14.07,14.29,14.02,14.28,912184.0,12.217,12.408,12.1736,12.3993,912184.0
2017-05-11 10:30:00,14.28,14.28,14.04,14.13,558713.0,12.3993,12.3993,12.1909,12.2691,558713.0
2017-05-11 11:00:00,14.13,14.25,14.1,14.19,350938.0,12.2691,12.3733,12.243,12.3212,350938.0
2017-05-11 11:30:00,14.19,14.23,14.15,14.18,294576.0,12.3212,12.3559,12.2865,12.3125,294576.0
2017-05-11 12:00:00,14.19,14.25,14.16,14.18,206936.0,12.3212,12.3733,12.2951,12.3125,206936.0
2017-05-11 12:30:00,14.18,14.23,14.16,14.2,202922.0,12.3125,12.3559,12.2951,12.3299,202922.0
2017-05-11 13:00:00,14.2,14.25,14.16,14.21,271527.0,12.3299,12.3733,12.2951,12.3386,271527.0
2017-05-11 13:30:00,14.2,14.27,14.17,14.26,293758.0,12.3299,12.3907,12.3038,12.382,293758.0
2017-05-11 14:00:00,14.26,14.28,14.16,14.2,300659.0,12.382,12.3993,12.2951,12.3299,300659.0
2017-05-11 14:30:00,14.21,14.23,14.18,14.22,259739.0,12.3386,12.3559,12.3125,12.3472,259739.0
2017-05-11 15:00:00,14.22,14.24,14.17,14.2,344936.0,12.3472,12.3646,12.3038,12.3299,344936.0
2017-05-11 15:30:00,14.19,14.23,14.01,14.11,1147926.0,12.3212,12.3559,12.1649,12.2517,1147926.0
2017-05-12 09:30:00,13.84,14.06,13.73,13.9,596029.0,12.0173,12.2083,11.9218,12.0694,596029.0
2017-05-12 10:00:00,13.88,14.07,13.81,14.03,450209.0,12.052,12.217,11.9912,12.1823,450209.0
2017-05-12 10:30:00,14.04,14.1,13.94,14.0,258739.0,12.1909,12.243,12.1041,12.1562,258739.0
2017-05-12 11:00:00,14.0,14.09,13.98,14.03,242598.0,12.1562,12.2344,12.1388,12.1823,242598.0
2017-05-12 11:30:00,14.03,14.04,13.89,13.91,227378.0,12.1823,12.1909,12.0607,12.0781,227378.0
2017-05-12 12:00:00,13.92,14.02,13.88,13.98,231919.0,12.0867,12.1736,12.052,12.1388,231919.0
2017-05-12 12:30:00,13.97,14.01,13.92,13.97,125895.0,12.1302,12.1649,12.0867,12.1302,125895.0
2017-05-12 13:00:00,13.97,14.02,13.93,13.95,122196.0,12.1302,12.1736,12.0954,12.1128,122196.0
2017-05-12 13:30:00,13.95,13.96,13.86,13.94,161419.0,12.1128,12.1215,12.0346,12.1041,161419.0
2017-05-12 14:00:00,13.94,13.96,13.86,13.89,204990.0,12.1041,12.1215,12.0346,12.0607,204990.0
2017-05-12 14:30:00,13.88,13.92,13.83,13.9,188703.0,12.052,12.0867,12.0086,12.0694,188703.0
2017-05-12 15:00:00,13.9,13.91,13.86,13.88,273666.0,12.0694,12.0781,12.0346,12.052,273666.0
2017-05-12 15:30:00,13.88,13.91,13.81,13.83,605899.0,12.052,12.0781,11.9912,12.0086,605899.0
2017-05-15 09:30:00,13.87,14.03,13.85,13.9,366290.0,12.0433,12.1823,12.026,12.0694,366290.0
2017-05-15 10:00:00,13.88,14.04,13.86,13.99,290642.0,12.052,12.1909,12.0346,12.1475,290642.0
2017-05-15 10:30:00,13.99,14.01,13.83,13.86,201648.0,12.1475,12.1649,12.0086,12.0346,201648.0
2017-05-15 11:00:00,13.86,13.89,13.8,13.88,229034.0,12.0346,12.0607,11.9826,12.052,229034.0
2017-05-15 11:30:00,13.88,13.92,13.81,13.81,202090.0,12.052,12.0867,11.9912,11.9912,202090.0
2017-05-15 12:00:00,13.81,13.82,13.69,13.71,184021.0,11.9912,11.9999,11.887,11.9044,184021.0
2017-05-15 12:30:00,13.71,13.73,13.63,13.65,106426.0,11.9044,11.9218,11.8349,11.8523,106426.0
2017-05-15 13:00:00,13.64,13.65,13.58,13.58,115959.0,11.8436,11.8523,11.7915,11.7915,115959.0
2017-05-15 13:30:00,13.58,13.63,13.56,13.59,118818.0,11.7915,11.8349,11.7742,11.8002,118818.0
2017-05-15 14:00:00,13.58,13.7,13.57,13.65,205072.0,11.7915,11.8957,11.7828,11.8523,205072.0
2017-05-15 14:30:00,13.66,13.69,13.64,13.68,172913.0,11.861,11.887,11.8436,11.8784,172913.0
2017-05-15 15:00:00,13.69,13.72,13.68,13.71,211159.0,11.887,11.9131,11.8784,11.9044,211159.0
2017-05-15 15:30:00,13.71,13.75,13.66,13.72,787853.0,11.9044,11.9391,11.861,11.9131,787853.0
2017-05-16 09:30:00,13.52,13.6,13.33,13.57,310761.0,11.7394,11.8089,11.5744,11.7828,310761.0
2017-05-16 10:00:00,13.58,13.71,13.52,13.54,180808.0,11.7915,11.9044,11.7394,11.7568,180808.0
2017-05-16 10:30:00,13.55,13.57,13.39,13.47,201946.0,11.7655,11.7828,11.6265,11.696,201946.0
2017-05-16 11:00:00,13.49,13.55,13.44,13.46,209670.0,11.7134,11.7655,11.67,11.6873,209670.0
2017-05-16 11:30:00,13.46,13.53,13.4,13.46,153081.0,11.6873,11.7481,11.6352,11.6873,153081.0
2017-05-16 12:00:00,13.46,13.73,13.45,13.71,194144.0,11.6873,11.9218,11.6786,11.9044,194144.0
2017-05-16 12:30:00,13.71,13.71,13.54,13.55,193925.0,11.9044,11.9044,11.7568,11.7655,193925.0
2017-05-16 13:00:00,13.56,13.59,13.51,13.51,76501.0,11.7742,11.8002,11.7307,11.7307,76501.0
2017-05-16 13:30:00,13.52,13.56,13.5,13.51,96338.0,11.7394,11.7742,11.7221,11.7307,96338.0
2017-05-16 14:00:00,13.51,13.56,13.46,13.5,136941.0,11.7307,11.7742,11.6873,11.7221,136941.0
2017-05-16 14:30:00,13.5,13.52,13.47,13.49,173212.0,11.7221,11.7394,11.696,11.7134,173212.0
2017-05-16 15:00:00,13.49,13.53,13.48,13.51,148642.0,11.7134,11.7481,11.7047,11.7307,148642.0
2017-05-16 15:30:00,13.51,13.55,13.5,13.54,451390.0,11.7307,11.7655,11.7221,11.7568,451390.0
2017-05-17 09:30:00,13.22,13.23,13.02,13.15,478712.0,11.4789,11.4876,11.3053,11.4182,478712.0
2017-05-17 10:00:00,13.15,13.25,13.14,13.25,235869.0,11.4182,11.505,11.4095,11.505,235869.0
2017-05-17 10:30:00,13.25,13.3,13.15,13.16,373260.0,11.505,11.5484,11.4182,11.4268,373260.0
2017-05-17 11:00:00,13.15,13.25,13.13,13.16,241995.0,11.4182,11.505,11.4008,11.4268,241995.0
2017-05-17 11:30:00,13.16,13.17,13.1,13.16,255243.0,11.4268,11.4355,11.3747,11.4268,255243.0
2017-05-17 12:00:00,13.15,13.16,13.02,13.03,204107.0,11.4182,11.4268,11.3053,11.314,204107.0
2017-05-17 12:30:00,13.04,13.06,12.96,12.97,189840.0,11.3226,11.34,11.2532,11.2619,189840.0
2017-05-17 13:00:00,12.97,13.02,12.95,13.02,121887.0,11.2619,11.3053,11.2445,11.3053,121887.0
2017-05-17 13:30:00,13.02,13.03,12.95,12.96,131642.0,11.3053,11.314,11.2445,11.2532,131642.0
2017-05-17 14:00:00,12.96,12.98,12.89,12.91,131123.0,11.2532,11.2705,11.1924,11.2098,131123.0
2017-05-17 14:30:00,12.91,12.98,12.91,12.97,199913.0,11.2098,11.2705,11.2098,11.2619,199913.0
2017-05-17 15:00:00,12.96,13.02,12.95,12.99,153038.0,11.2532,11.3053,11.2445,11.2792,153038.0
2017-05-17 15:30:00,12.98,13.02,12.89,12.9,457704.0,11.2705,11.3053,11.1924,11.2011,457704.0
2017-05-18 09:30:00,12.92,13.08,12.68,12.68,265632.0,11.2184,11.3574,11.0101,11.0101,265632.0
2017-05-18 10:00:00,12.68,12.79,12.63,12.66,166623.0,11.0101,11.1056,10.9666,10.9927,166623.0
2017-05-18 10:30:00,12.66,12.72,12.56,12.62,166082.0,10.9927,11.0448,10.9059,10.958,166082.0
2017-05-18 11:00:00,12.62,12.74,12.61,12.67,148768.0,10.958,11.0622,10.9493,11.0014,148768.0
2017-05-18 11:30:00,12.67,12.72,12.6,12.65,103670.0,11.0014,11.0448,10.9406,10.984,103670.0
2017-05-18 12:00:00,12.65,12.68,12.6,12.61,109757.0,10.984,11.0101,10.9406,10.9493,109757.0
2017-05-18 12:30:00,12.61,12.63,12.5,12.51,304174.0,10.9493,10.9666,10.8538,10.8624,304174.0
2017-05-18 13:00:00,12.52,12.53,12.48,12.51,87220.0,10.8711,10.8798,10.8364,10.8624,87220.0
2017-05-18 13:30:00,12.51,12.58,12.48,12.57,125507.0,10.8624,10.9232,10.8364,10.9145,125507.0
2017-05-18 14:00:00,12.57,12.62,12.55,12.58,109080.0,10.9145,10.958,10.8972,10.9232,109080.0
2017-05-18 14:30:00,12.58,12.62,12.56,12.62,135082.0,10.9232,10.958,10.9059,10.958,135082.0
2017-05-18 15:00:00,12.62,12.64,12.59,12.6,171884.0,10.958,10.9753,10.9319,10.9406,171884.0
2017-05-18 15:30:00,12.61,12.64,12.55,12.55,359651.0,10.9493,10.9753,10.8972,10.8972,359651.0
2017-05-19 09:30:00,12.64,12.7,12.24,12.33,312720.0,10.9753,11.0274,10.628,10.7061,312720.0
2017-05-19 10:00:00,12.32,12.44,12.28,12.41,219516.0,10.6975,10.8017,10.6627,10.7756,219516.0
2017-05-19 10:30:00,12.4,12.43,12.27,12.38,266560.0,10.7669,10.793,10.6541,10.7496,266560.0
2017-05-19 11:00:00,12.38,12.42,12.33,12.4,135283.0,10.7496,10.7843,10.7061,10.7669,135283.0
2017-05-19 11:30:00,12.39,12.42,12.33,12.38,109707.0,10.7582,10.7843,10.7061,10.7496,109707.0
2017-05-19 12:00:00,12.38,12.38,12.33,12.33,87374.0,10.7496,10.7496,10.7061,10.7061,87374.0
2017-05-19 12:30:00,12.33,12.39,12.32,12.36,78482.0,10.7061,10.7582,10.6975,10.7322,78482.0
2017-05-19 13:00:00,12.36,12.44,12.33,12.43,88747.0,10.7322,10.8017,10.7061,10.793,88747.0
2017-05-19 13:30:00,12.42,12.45,12.39,12.4,83324.0,10.7843,10.8103,10.7582,10.7669,83324.0
2017-05-19 14:00:00,12.41,12.44,12.39,12.41,103619.0,10.7756,10.8017,10.7582,10.7756,103619.0
2017-05-19 14:30:00,12.41,12.46,12.4,12.45,103782.0,10.7756,10.819,10.7669,10.8103,103782.0
2017-05-19 15:00:00,12.45,12.46,12.39,12.41,124740.0,10.8103,10.819,10.7582,10.7756,124740.0
2017-05-19 15:30:00,12.4,12.49,12.38,12.46,474148.0,10.7669,10.8451,10.7496,10.819,474148.0
2017-05-22 09:30:00,12.45,12.58,12.37,12.56,230979.0,10.8103,10.9232,10.7409,10.9059,230979.0
2017-05-22 10:00:00,12.55,12.56,12.4,12.46,175841.0,10.8972,10.9059,10.7669,10.819,175841.0
2017-05-22 10:30:00,12.46,12.48,12.4,12.43,147310.0,10.819,10.8364,10.7669,10.793,147310.0
2017-05-22 11:00:00,12.43,12.5,12.41,12.45,117164.0,10.793,10.8538,10.7756,10.8103,117164.0
2017-05-22 11:30:00,12.45,12.59,12.44,12.58,209728.0,10.8103,10.9319,10.8017,10.9232,209728.0
2017-05-22 12:00:00,12.58,12.66,12.57,12.6,136591.0,10.9232,10.9927,10.9145,10.9406,136591.0
2017-05-22 12:30:00,12.6,12.62,12.56,12.58,100274.0,10.9406,10.958,10.9059,10.9232,100274.0
2017-05-22 13:00:00,12.59,12.61,12.55,12.59,69324.0,10.9319,10.9493,10.8972,10.9319,69324.0
2017-05-22 13:30:00,12.58,12.59,12.51,12.55,114454.0,10.9232,10.9319,10.8624,10.8972,114454.0
2017-05-22 14:00:00,12.55,12.56,12.49,12.52,169335.0,10.8972,10.9059,10.8451,10.8711,169335.0
2017-05-22 14:30:00,12.52,12.6,12.5,12.57,96526.0,10.8711,10.9406,10.8538,10.9145,96526.0
2017-05-22 15:00:00,12.56,12.61,12.55,12.57,125231.0,10.9059,10.9493,10.8972,10.9145,125231.0
2017-05-22 15:30:00,12.58,12.59,12.48,12.5,349713.0,10.9232,10.9319,10.8364,10.8538,349713.0
2017-05-23 09:30:00,12.54,12.59,12.35,12.36,151357.0,10.8885,10.9319,10.7235,10.7322,151357.0
2017-05-23 10:00:00,12.36,12.36,12.24,12.32,263492.0,10.7322,10.7322,10.628,10.6975,263492.0
2017-05-23 10:30:00,12.32,12.38,12.31,12.32,92846.0,10.6975,10.7496,10.6888,10.6975,92846.0
2017-05-23 11:00:00,12.32,12.4,12.31,12.4,107099.0,10.6975,10.7669,10.6888,10.7669,107099.0
2017-05-23 11:30:00,12.4,12.41,12.33,12.34,100457.0,10.7669,10.7756,10.7061,10.7148,100457.0
2017-05-23 12:00:00,12.33,12.45,12.33,12.41,68268.0,10.7061,10.8103,10.7061,10.7756,68268.0
2017-05-23 12:30:00,12.4,12.46,12.39,12.4,76632.0,10.7669,10.819,10.7582,10.7669,76632.0
2017-05-23 13:00:00,12.39,12.42,12.34,12.37,80958.0,10.7582,10.7843,10.7148,10.7409,80958.0
2017-05-23 13:30:00,12.37,12.39,12.3,12.33,73328.0,10.7409,10.7582,10.6801,10.7061,73328.0
2017-05-23 14:00:00,12.33,12.34,12.25,12.27,102747.0,10.7061,10.7148,10.6367,10.6541,102747.0
2017-05-23 14:30:00,12.27,12.28,12.22,12.27,126374.0,10.6541,10.6627,10.6106,10.6541,126374.0
2017-05-23 15:00:00,12.27,12.28,12.22,12.24,125423.0,10.6541,10.6627,10.6106,10.628,125423.0
2017-05-23 15:30:00,12.25,12.25,12.19,12.2,392630.0,10.6367,10.6367,10.5846,10.5933,392630.0
2017-05-24 09:30:00,12.19,12.19,11.99,12.0,324430.0,10.5846,10.5846,10.4109,10.4196,324430.0
2017-05-24 10:00:00,12.0,12.04,11.96,12.0,167903.0,10.4196,10.4543,10.3849,10.4196,167903.0
2017-05-24 10:30:00,12.0,12.23,12.0,12.2,394471.0,10.4196,10.6193,10.4196,10.5933,394471.0
2017-05-24 11:00:00,12.2,12.27,12.12,12.13,166183.0,10.5933,10.6541,10.5238,10.5325,166183.0
2017-05-24 11:30:00,12.13,12.13,11.97,12.0,191309.0,10.5325,10.5325,10.3936,10.4196,191309.0
2017-05-24 12:00:00,12.0,12.03,11.97,12.0,102862.0,10.4196,10.4457,10.3936,10.4196,102862.0
2017-05-24 12:30:00,12.0,12.02,11.92,11.94,194113.0,10.4196,10.437,10.3501,10.3675,194113.0
2017-05-24 13:00:00,11.94,13.59,11.93,13.07,4276647.0,10.3675,11.8002,10.3588,11.3487,4276647.0
2017-05-24 13:30:00,13.07,13.18,12.91,13.17,1131390.0,11.3487,11.4442,11.2098,11.4355,1131390.0
2017-05-24 14:00:00,13.18,13.36,13.13,13.31,930007.0,11.4442,11.6005,11.4008,11.5571,930007.0
2017-05-24 14:30:00,13.3,13.33,13.12,13.25,551255.0,11.5484,11.5744,11.3921,11.505,551255.0
2017-05-24 15:00:00,13.25,13.32,13.07,13.08,622442.0,11.505,11.5658,11.3487,11.3574,622442.0
2017-05-24 15:30:00,13.07,13.08,12.87,12.89,1461506.0,11.3487,11.3574,11.175,11.1924,1461506.0
2017-05-25 09:30:00,13.67,14.18,13.61,14.11,1975063.0,11.8697,12.3125,11.8176,12.2517,1975063.0
2017-05-25 10:00:00,14.11,14.18,13.94,14.04,714677.0,12.2517,12.3125,12.1041,12.1909,714677.0
2017-05-25 10:30:00,14.05,14.07,13.77,13.99,648107.0,12.1996,12.217,11.9565,12.1475,648107.0
2017-05-25 11:00:00,13.98,14.1,13.89,13.91,385698.0,12.1388,12.243,12.0607,12.0781,385698.0
2017-05-25 11:30:00,13.91,14.06,13.79,13.8,349484.0,12.0781,12.2083,11.9739,11.9826,349484.0
2017-05-25 12:00:00,13.81,13.83,13.57,13.74,564321.0,11.9912,12.0086,11.7828,11.9305,564321.0
2017-05-25 12:30:00,13.73,13.92,13.7,13.85,291948.0,11.9218,12.0867,11.8957,12.026,291948.0
2017-05-25 13:00:00,13.86,13.94,13.76,13.87,240737.0,12.0346,12.1041,11.9478,12.0433,240737.0
2017-05-25 13:30:00,13.88,13.9,13.77,13.8,194073.0,12.052,12.0694,11.9565,11.9826,194073.0
2017-05-25 14:00:00,13.8,13.88,13.69,13.85,322417.0,11.9826,12.052,11.887,12.026,322417.0
2017-05-25 14:30:00,13.85,13.97,13.84,13.85,324137.0,12.026,12.1302,12.0173,12.026,324137.0
2017-05-25 15:00:00,13.86,13.99,13.85,13.97,351508.0,12.0346,12.1475,12.026,12.1302,351508.0
2017-05-25 15:30:00,13.97,14.06,13.95,14.06,996607.0,12.1302,12.2083,12.1128,12.2083,996607.0
2017-05-26 09:30:00,13.98,14.0,13.65,13.68,556027.0,12.1388,12.1562,11.8523,11.8784,556027.0
2017-05-26 10:00:00,13.68,13.7,13.35,13.37,584198.0,11.8784,11.8957,11.5918,11.6092,584198.0
2017-05-26 10:30:00,13.37,13.54,13.24,13.42,800414.0,11.6092,11.7568,11.4963,11.6526,800414.0
2017-05-26 11:00:00,13.42,13.47,13.2,13.21,391528.0,11.6526,11.696,11.4616,11.4703,391528.0
2017-05-26 11:30:00,13.2,13.29,13.13,13.25,364948.0,11.4616,11.5397,11.4008,11.505,364948.0
2017-05-26 12:00:00,13.24,13.27,13.16,13.23,278171.0,11.4963,11.5224,11.4268,11.4876,278171.0
2017-05-26 12:30:00,13.23,13.33,13.21,13.26,269784.0,11.4876,11.5744,11.4703,11.5137,269784.0
2017-05-26 13:00:00,13.26,13.3,13.19,13.22,305516.0,11.5137,11.5484,11.4529,11.4789,305516.0
2017-05-26 13:30:00,13.22,13.23,13.11,13.12,297399.0,11.4789,11.4876,11.3834,11.3921,297399.0
2017-05-26 14:00:00,13.13,13.16,13.02,13.07,271600.0,11.4008,11.4268,11.3053,11.3487,271600.0
2017-05-26 14:30:00,13.07,13.15,13.01,13.1,371546.0,11.3487,11.4182,11.2966,11.3747,371546.0
2017-05-26 15:00:00,13.1,13.14,13.03,13.12,364384.0,11.3747,11.4095,11.314,11.3921,364384.0
2017-05-26 15:30:00,13.13,13.25,13.08,13.24,839798.0,11.4008,11.505,11.3574,11.4963,839798.0
2017-05-30 09:30:00,13.28,13.49,13.28,13.4,292380.0,11.531,11.7134,11.531,11.6352,292380.0
2017-05-30 10:00:00,13.39,13.43,13.28,13.32,246105.0,11.6265,11.6613,11.531,11.5658,246105.0
2017-05-30 10:30:00,13.32,13.43,13.32,13.34,196097.0,11.5658,11.6613,11.5658,11.5831,196097.0
2017-05-30 11:00:00,13.34,13.38,13.27,13.31,198311.0,11.5831,11.6179,11.5224,11.5571,198311.0
2017-05-30 11:30:00,13.32,13.34,13.23,13.3,271248.0,11.5658,11.5831,11.4876,11.5484,271248.0
2017-05-30 12:00:00,13.3,13.31,13.24,13.3,169050.0,11.5484,11.5571,11.4963,11.5484,169050.0
2017-05-30 12:30:00,13.29,13.29,13.22,13.24,119172.0,11.5397,11.5397,11.4789,11.4963,119172.0
2017-05-30 13:00:00,13.24,13.27,13.23,13.26,129453.0,11.4963,11.5224,11.4876,11.5137,129453.0
2017-05-30 13:30:00,13.26,13.34,13.23,13.34,98741.0,11.5137,11.5831,11.4876,11.5831,98741.0
2017-05-30 14:00:00,13.34,13.37,13.29,13.32,118942.0,11.5831,11.6092,11.5397,11.5658,118942.0
2017-05-30 14:30:00,13.32,13.33,13.27,13.32,143198.0,11.5658,11.5744,11.5224,11.5658,143198.0
2017-05-30 15:00:00,13.32,13.38,13.31,13.37,157712.0,11.5658,11.6179,11.5571,11.6092,157712.0
2017-05-30 15:30:00,13.37,13.4,13.29,13.31,429911.0,11.6092,11.6352,11.5397,11.5571,429911.0
2017-05-31 09:30:00,13.08,13.21,12.8,12.8,433329.0,11.5296,11.6442,11.2828,11.2828,433329.0
2017-05-31 10:00:00,12.8,12.84,12.69,12.8,406352.0,11.2828,11.318,11.1858,11.2828,406352.0
2017-05-31 10:30:00,12.8,12.88,12.79,12.81,220623.0,11.2828,11.3533,11.274,11.2916,220623.0
2017-05-31 11:00:00,12.8,12.84,12.76,12.77,147649.0,11.2828,11.318,11.2475,11.2563,147649.0
2017-05-31 11:30:00,12.78,12.83,12.78,12.82,102363.0,11.2651,11.3092,11.2651,11.3004,102363.0
2017-05-31 12:00:00,12.82,12.89,12.8,12.89,77744.0,11.3004,11.3621,11.2828,11.3621,77744.0
2017-05-31 12:30:00,12.89,12.96,12.88,12.92,84404.0,11.3621,11.4238,11.3533,11.3886,84404.0
2017-05-31 13:00:00,12.93,12.95,12.89,12.9,80650.0,11.3974,11.415,11.3621,11.3709,80650.0
2017-05-31 13:30:00,12.89,12.92,12.85,12.87,109840.0,11.3621,11.3886,11.3268,11.3445,109840.0
2017-05-31 14:00:00,12.86,13.01,12.86,12.98,138437.0,11.3357,11.4679,11.3357,11.4414,138437.0
2017-05-31 14:30:00,12.98,12.98,12.93,12.95,109039.0,11.4414,11.4414,11.3974,11.415,109039.0
2017-05-31 15:00:00,12.95,13.1,12.95,13.04,259343.0,11.415,11.5472,11.415,11.4943,259343.0
2017-05-31 15:30:00,13.04,13.2,13.04,13.19,602425.0,11.4943,11.6354,11.4943,11.6265,602425.0
2017-06-01 09:30:00,13.15,13.37,13.0,13.37,295853.0,11.5913,11.7852,11.4591,11.7852,295853.0
2017-06-01 10:00:00,13.37,13.39,13.27,13.32,198385.0,11.7852,11.8028,11.6971,11.7411,198385.0
2017-06-01 10:30:00,13.31,13.36,13.23,13.33,125447.0,11.7323,11.7764,11.6618,11.75,125447.0
2017-06-01 11:00:00,13.33,13.43,13.32,13.36,169820.0,11.75,11.8381,11.7411,11.7764,169820.0
2017-06-01 11:30:00,13.36,13.5,13.31,13.48,122683.0,11.7764,11.8998,11.7323,11.8822,122683.0
2017-06-01 12:00:00,13.48,13.58,13.48,13.56,201082.0,11.8822,11.9703,11.8822,11.9527,201082.0
2017-06-01 12:30:00,13.56,13.67,13.55,13.65,142484.0,11.9527,12.0497,11.9439,12.032,142484.0
2017-06-01 13:00:00,13.65,13.76,13.64,13.76,190009.0,12.032,12.129,12.0232,12.129,190009.0
2017-06-01 13:30:00,13.75,13.77,13.7,13.77,318783.0,12.1202,12.1378,12.0761,12.1378,318783.0
2017-06-01 14:00:00,13.76,13.78,13.7,13.75,145298.0,12.129,12.1466,12.0761,12.1202,145298.0
2017-06-01 14:30:00,13.75,13.84,13.71,13.78,168383.0,12.1202,12.1995,12.0849,12.1466,168383.0
2017-06-01 15:00:00,13.78,13.8,13.72,13.74,141870.0,12.1466,12.1642,12.0937,12.1114,141870.0
2017-06-01 15:30:00,13.74,13.77,13.7,13.76,640109.0,12.1114,12.1378,12.0761,12.129,640109.0
2017-06-02 09:30:00,13.68,13.79,13.38,13.4,207015.0,12.0585,12.1554,11.794,11.8117,207015.0
2017-06-02 10:00:00,13.4,13.49,13.38,13.42,149792.0,11.8117,11.891,11.794,11.8293,149792.0
2017-06-02 10:30:00,13.43,13.49,13.39,13.39,106265.0,11.8381,11.891,11.8028,11.8028,106265.0
2017-06-02 11:00:00,13.38,13.45,13.34,13.37,108421.0,11.794,11.8557,11.7588,11.7852,108421.0
2017-06-02 11:30:00,13.37,13.49,13.34,13.44,132995.0,11.7852,11.891,11.7588,11.8469,132995.0
2017-06-02 12:00:00,13.44,13.44,13.36,13.41,74260.0,11.8469,11.8469,11.7764,11.8205,74260.0
2017-06-02 12:30:00,13.41,13.41,13.34,13.36,68474.0,11.8205,11.8205,11.7588,11.7764,68474.0
2017-06-02 13:00:00,13.37,13.4,13.34,13.34,89376.0,11.7852,11.8117,11.7588,11.7588,89376.0
2017-06-02 13:30:00,13.34,13.36,13.29,13.33,60832.0,11.7588,11.7764,11.7147,11.75,60832.0
2017-06-02 14:00:00,13.33,13.34,13.25,13.25,73913.0,11.75,11.7588,11.6794,11.6794,73913.0
2017-06-02 14:30:00,13.26,13.32,13.23,13.28,92622.0,11.6882,11.7411,11.6618,11.7059,92622.0
2017-06-02 15:00:00,13.29,13.34,13.26,13.29,177965.0,11.7147,11.7588,11.6882,11.7147,177965.0
2017-06-02 15:30:00,13.3,13.45,13.3,13.43,442412.0,11.7235,11.8557,11.7235,11.8381,442412.0
2017-06-05 09:30:00,13.38,13.43,13.23,13.26,161372.0,11.794,11.8381,11.6618,11.6882,161372.0
2017-06-05 10:00:00,13.26,13.31,13.23,13.24,151041.0,11.6882,11.7323,11.6618,11.6706,151041.0
2017-06-05 10:30:00,13.25,13.28,13.2,13.2,74284.0,11.6794,11.7059,11.6354,11.6354,74284.0
2017-06-05 11:00:00,13.21,13.23,13.17,13.23,110545.0,11.6442,11.6618,11.6089,11.6618,110545.0
2017-06-05 11:30:00,13.23,13.26,13.17,13.24,73586.0,11.6618,11.6882,11.6089,11.6706,73586.0
2017-06-05 12:00:00,13.25,13.31,13.23,13.25,77679.0,11.6794,11.7323,11.6618,11.6794,77679.0
2017-06-05 12:30:00,13.24,13.3,13.21,13.29,73535.0,11.6706,11.7235,11.6442,11.7147,73535.0
2017-06-05 13:00:00,13.3,13.34,13.27,13.34,102433.0,11.7235,11.7588,11.6971,11.7588,102433.0
2017-06-05 13:30:00,13.33,13.35,13.3,13.32,94583.0,11.75,11.7676,11.7235,11.7411,94583.0
2017-06-05 14:00:00,13.33,13.37,13.27,13.28,185925.0,11.75,11.7852,11.6971,11.7059,185925.0
2017-06-05 14:30:00,13.27,13.28,13.1,13.12,331008.0,11.6971,11.7059,11.5472,11.5648,331008.0
2017-06-05 15:00:00,13.12,13.13,13.03,13.04,163953.0,11.5648,11.5737,11.4855,11.4943,163953.0
2017-06-05 15:30:00,13.04,13.06,13.0,13.03,340924.0,11.4943,11.512,11.4591,11.4855,340924.0
2017-06-06 09:30:00,12.91,12.91,12.56,12.76,319668.0,11.3797,11.3797,11.0712,11.2475,319668.0
2017-06-06 10:00:00,12.75,12.78,12.58,12.58,277362.0,11.2387,11.2651,11.0889,11.0889,277362.0
2017-06-06 10:30:00,12.58,12.64,12.47,12.54,270612.0,11.0889,11.1417,10.9919,11.0536,270612.0
2017-06-06 11:00:00,12.53,12.53,12.39,12.41,243619.0,11.0448,11.0448,10.9214,10.939,243619.0
2017-06-06 11:30:00,12.41,12.51,12.39,12.4,260556.0,10.939,11.0271,10.9214,10.9302,260556.0
2017-06-06 12:00:00,12.4,12.42,12.34,12.39,137966.0,10.9302,10.9478,10.8773,10.9214,137966.0
2017-06-06 12:30:00,12.39,12.39,12.28,12.3,187240.0,10.9214,10.9214,10.8244,10.842,187240.0
2017-06-06 13:00:00,12.31,12.31,12.23,12.25,141413.0,10.8509,10.8509,10.7803,10.798,141413.0
2017-06-06 13:30:00,12.25,12.25,12.15,12.21,182251.0,10.798,10.798,10.7098,10.7627,182251.0
2017-06-06 14:00:00,12.21,12.29,12.15,12.28,264392.0,10.7627,10.8332,10.7098,10.8244,264392.0
2017-06-06 14:30:00,12.29,12.37,12.26,12.34,325200.0,10.8332,10.9037,10.8068,10.8773,325200.0
2017-06-06 15:00:00,12.35,12.36,12.28,12.35,209802.0,10.8861,10.8949,10.8244,10.8861,209802.0
2017-06-06 15:30:00,12.36,12.37,12.31,12.33,552343.0,10.8949,10.9037,10.8509,10.8685,552343.0
2017-06-07 09:30:00,12.35,12.38,12.18,12.21,187900.0,10.8861,10.9126,10.7363,10.7627,187900.0
2017-06-07 10:00:00,12.22,12.32,12.17,12.25,172387.0,10.7715,10.8597,10.7275,10.798,172387.0
2017-06-07 10:30:00,12.26,12.26,12.04,12.06,251545.0,10.8068,10.8068,10.6129,10.6305,251545.0
2017-06-07 11:00:00,12.05,12.1,12.02,12.03,251708.0,10.6217,10.6657,10.5952,10.604,251708.0
2017-06-07 11:30:00,12.03,12.13,12.03,12.11,157956.0,10.604,10.6922,10.604,10.6746,157956.0
2017-06-07 12:00:00,12.11,12.15,12.08,12.13,156641.0,10.6746,10.7098,10.6481,10.6922,156641.0
2017-06-07 12:30:00,12.12,12.13,12.06,12.11,115591.0,10.6834,10.6922,10.6305,10.6746,115591.0
2017-06-07 13:00:00,12.11,12.13,12.07,12.09,122318.0,10.6746,10.6922,10.6393,10.6569,122318.0
2017-06-07 13:30:00,12.09,12.1,12.02,12.03,205100.0,10.6569,10.6657,10.5952,10.604,205100.0
2017-06-07 14:00:00,12.02,12.05,12.0,12.0,118635.0,10.5952,10.6217,10.5776,10.5776,118635.0
2017-06-07 14:30:00,12.01,12.05,12.0,12.02,131351.0,10.5864,10.6217,10.5776,10.5952,131351.0
2017-06-07 15:00:00,12.02,12.12,12.0,12.11,269051.0,10.5952,10.6834,10.5776,10.6746,269051.0
2017-06-07 15:30:00,12.1,12.11,12.06,12.08,426800.0,10.6657,10.6746,10.6305,10.6481,426800.0
2017-06-08 09:30:00,12.15,12.25,12.08,12.18,318506.0,10.7098,10.798,10.6481,10.7363,318506.0
2017-06-08 10:00:00,12.18,12.24,12.13,12.21,191640.0,10.7363,10.7892,10.6922,10.7627,191640.0
2017-06-08 10:30:00,12.2,12.3,12.17,12.3,199763.0,10.7539,10.842,10.7275,10.842,199763.0
2017-06-08 11:00:00,12.3,12.36,12.24,12.26,381252.0,10.842,10.8949,10.7892,10.8068,381252.0
2017-06-08 11:30:00,12.25,12.25,12.13,12.23,308429.0,10.798,10.798,10.6922,10.7803,308429.0
2017-06-08 12:00:00,12.23,12.29,12.22,12.25,115150.0,10.7803,10.8332,10.7715,10.798,115150.0
2017-06-08 12:30:00,12.25,12.31,12.24,12.31,91912.0,10.798,10.8509,10.7892,10.8509,91912.0
2017-06-08 13:00:00,12.31,12.33,12.28,12.32,109907.0,10.8509,10.8685,10.8244,10.8597,109907.0
2017-06-08 13:30:00,12.32,12.38,12.28,12.34,360534.0,10.8597,10.9126,10.8244,10.8773,360534.0
2017-06-08 14:00:00,12.33,12.34,12.2,12.21,254413.0,10.8685,10.8773,10.7539,10.7627,254413.0
2017-06-08 14:30:00,12.21,12.25,12.2,12.24,136592.0,10.7627,10.798,10.7539,10.7892,136592.0
2017-06-08 15:00:00,12.24,12.31,12.23,12.29,227385.0,10.7892,10.8509,10.7803,10.8332,227385.0
2017-06-08 15:30:00,12.29,12.31,12.24,12.31,691502.0,10.8332,10.8509,10.7892,10.8509,691502.0
2017-06-09 09:30:00,12.27,12.27,12.05,12.22,443368.0,10.8156,10.8156,10.6217,10.7715,443368.0
2017-06-09 10:00:00,12.22,12.26,12.16,12.26,218249.0,10.7715,10.8068,10.7186,10.8068,218249.0
2017-06-09 10:30:00,12.27,12.38,12.22,12.38,276659.0,10.8156,10.9126,10.7715,10.9126,276659.0
2017-06-09 11:00:00,12.37,12.5,12.35,12.48,179288.0,10.9037,11.0183,10.8861,11.0007,179288.0
2017-06-09 11:30:00,12.48,12.51,12.47,12.5,125527.0,11.0007,11.0271,10.9919,11.0183,125527.0
2017-06-09 12:00:00,12.49,12.59,12.46,12.55,116981.0,11.0095,11.0977,10.9831,11.0624,116981.0
2017-06-09 12:30:00,12.55,12.72,12.55,12.68,189370.0,11.0624,11.2123,11.0624,11.177,189370.0
2017-06-09 13:00:00,12.67,12.74,12.61,12.65,302052.0,11.1682,11.2299,11.1153,11.1506,302052.0
2017-06-09 13:30:00,12.64,12.82,12.6,12.8,373691.0,11.1417,11.3004,11.1065,11.2828,373691.0
2017-06-09 14:00:00,12.8,12.82,12.73,12.79,293251.0,11.2828,11.3004,11.2211,11.274,293251.0
2017-06-09 14:30:00,12.79,12.8,12.62,12.71,405012.0,11.274,11.2828,11.1241,11.2034,405012.0
2017-06-09 15:00:00,12.71,12.83,12.69,12.81,452577.0,11.2034,11.3092,11.1858,11.2916,452577.0
2017-06-09 15:30:00,12.81,12.81,12.72,12.73,516492.0,11.2916,11.2916,11.2123,11.2211,516492.0
2017-06-12 09:30:00,12.5,12.97,12.43,12.74,561676.0,11.0183,11.4326,10.9566,11.2299,561676.0
2017-06-12 10:00:00,12.74,12.76,12.56,12.73,356173.0,11.2299,11.2475,11.0712,11.2211,356173.0
2017-06-12 10:30:00,12.73,12.73,12.62,12.63,215473.0,11.2211,11.2211,11.1241,11.1329,215473.0
2017-06-12 11:00:00,12.64,12.67,12.41,12.58,268984.0,11.1417,11.1682,10.939,11.0889,268984.0
2017-06-12 11:30:00,12.58,12.63,12.51,12.57,205770.0,11.0889,11.1329,11.0271,11.08,205770.0
2017-06-12 12:00:00,12.57,12.66,12.53,12.66,180690.0,11.08,11.1594,11.0448,11.1594,180690.0
2017-06-12 12:30:00,12.66,12.74,12.65,12.67,107154.0,11.1594,11.2299,11.1506,11.1682,107154.0
2017-06-12 13:00:00,12.67,12.7,12.62,12.65,78708.0,11.1682,11.1946,11.1241,11.1506,78708.0
2017-06-12 13:30:00,12.64,12.71,12.62,12.69,87133.0,11.1417,11.2034,11.1241,11.1858,87133.0
2017-06-12 14:00:00,12.69,12.75,12.65,12.68,108215.0,11.1858,11.2387,11.1506,11.177,108215.0
2017-06-12 14:30:00,12.67,12.67,12.58,12.63,160979.0,11.1682,11.1682,11.0889,11.1329,160979.0
2017-06-12 15:00:00,12.62,12.64,12.59,12.6,178399.0,11.1241,11.1417,11.0977,11.1065,178399.0
2017-06-12 15:30:00,12.6,12.63,12.57,12.62,353989.0,11.1065,11.1329,11.08,11.1241,353989.0
2017-06-13 09:30:00,12.63,12.74,12.5,12.57,277998.0,11.1329,11.2299,11.0183,11.08,277998.0
2017-06-13 10:00:00,12.58,12.67,12.55,12.63,189774.0,11.0889,11.1682,11.0624,11.1329,189774.0
2017-06-13 10:30:00,12.64,12.69,12.61,12.66,209751.0,11.1417,11.1858,11.1153,11.1594,209751.0
2017-06-13 11:00:00,12.66,12.67,12.55,12.62,170993.0,11.1594,11.1682,11.0624,11.1241,170993.0
2017-06-13 11:30:00,12.62,12.67,12.58,12.58,101535.0,11.1241,11.1682,11.0889,11.0889,101535.0
2017-06-13 12:00:00,12.57,12.6,12.53,12.59,71180.0,11.08,11.1065,11.0448,11.0977,71180.0
2017-06-13 12:30:00,12.59,12.66,12.59,12.64,81166.0,11.0977,11.1594,11.0977,11.1417,81166.0
2017-06-13 13:00:00,12.63,12.63,12.49,12.51,223711.0,11.1329,11.1329,11.0095,11.0271,223711.0
2017-06-13 13:30:00,12.5,12.52,12.45,12.49,134820.0,11.0183,11.036,10.9743,11.0095,134820.0
2017-06-13 14:00:00,12.49,12.52,12.48,12.51,123851.0,11.0095,11.036,11.0007,11.0271,123851.0
2017-06-13 14:30:00,12.52,12.52,12.49,12.51,224109.0,11.036,11.036,11.0095,11.0271,224109.0
2017-06-13 15:00:00,12.5,12.55,12.49,12.54,85612.0,11.0183,11.0624,11.0095,11.0536,85612.0
2017-06-13 15:30:00,12.54,12.56,12.49,12.55,427131.0,11.0536,11.0712,11.0095,11.0624,427131.0
2017-06-14 09:30:00,12.6,12.61,12.29,12.41,313412.0,11.1065,11.1153,10.8332,10.939,313412.0
2017-06-14 10:00:00,12.42,12.51,12.4,12.49,203974.0,10.9478,11.0271,10.9302,11.0095,203974.0
2017-06-14 10:30:00,12.49,12.5,12.41,12.45,184662.0,11.0095,11.0183,10.939,10.9743,184662.0
2017-06-14 11:00:00,12.46,12.5,12.43,12.47,166393.0,10.9831,11.0183,10.9566,10.9919,166393.0
2017-06-14 11:30:00,12.47,12.55,12.46,12.53,80906.0,10.9919,11.0624,10.9831,11.0448,80906.0
2017-06-14 12:00:00,12.53,12.55,12.47,12.48,121209.0,11.0448,11.0624,10.9919,11.0007,121209.0
2017-06-14 12:30:00,12.48,12.49,12.43,12.44,87196.0,11.0007,11.0095,10.9566,10.9654,87196.0
2017-06-14 13:00:00,12.43,12.48,12.4,12.4,94065.0,10.9566,11.0007,10.9302,10.9302,94065.0
2017-06-14 13:30:00,12.4,12.51,12.39,12.49,168250.0,10.9302,11.0271,10.9214,11.0095,168250.0
2017-06-14 14:00:00,12.49,12.54,12.45,12.5,257469.0,11.0095,11.0536,10.9743,11.0183,257469.0
2017-06-14 14:30:00,12.49,12.55,12.46,12.52,271755.0,11.0095,11.0624,10.9831,11.036,271755.0
2017-06-14 15:00:00,12.52,12.53,12.45,12.46,232981.0,11.036,11.0448,10.9743,10.9831,232981.0
2017-06-14 15:30:00,12.46,12.53,12.45,12.52,537706.0,10.9831,11.0448,10.9743,11.036,537706.0
2017-06-15 09:30:00,12.42,12.63,12.41,12.49,133967.0,10.9478,11.1329,10.939,11.0095,133967.0
2017-06-15 10:00:00,12.49,12.52,12.44,12.48,142266.0,11.0095,11.036,10.9654,11.0007,142266.0
2017-06-15 10:30:00,12.48,12.49,12.31,12.33,314353.0,11.0007,11.0095,10.8509,10.8685,314353.0
2017-06-15 11:00:00,12.32,12.41,12.27,12.36,373990.0,10.8597,10.939,10.8156,10.8949,373990.0
2017-06-15 11:30:00,12.37,12.45,12.35,12.43,201977.0,10.9037,10.9743,10.8861,10.9566,201977.0
2017-06-15 12:00:00,12.42,12.5,12.42,12.5,152002.0,10.9478,11.0183,10.9478,11.0183,152002.0
2017-06-15 12:30:00,12.5,12.52,12.44,12.45,127596.0,11.0183,11.036,10.9654,10.9743,127596.0
2017-06-15 13:00:00,12.46,12.49,12.42,12.43,192956.0,10.9831,11.0095,10.9478,10.9566,192956.0
2017-06-15 13:30:00,12.42,12.56,12.41,12.55,162137.0,10.9478,11.0712,10.939,11.0624,162137.0
2017-06-15 14:00:00,12.54,12.56,12.52,12.55,96472.0,11.0536,11.0712,11.036,11.0624,96472.0
2017-06-15 14:30:00,12.55,12.65,12.55,12.62,191329.0,11.0624,11.1506,11.0624,11.1241,191329.0
2017-06-15 15:00:00,12.62,12.69,12.59,12.59,133092.0,11.1241,11.1858,11.0977,11.0977,133092.0
2017-06-15 15:30:00,12.6,12.61,12.51,12.54,252293.0,11.1065,11.1153,11.0271,11.0536,252293.0
2017-06-16 09:30:00,12.33,12.43,12.21,12.35,255247.0,10.8685,10.9566,10.7627,10.8861,255247.0
2017-06-16 10:00:00,12.34,12.44,12.32,12.37,106290.0,10.8773,10.9654,10.8597,10.9037,106290.0
2017-06-16 10:30:00,12.37,12.45,12.34,12.4,102321.0,10.9037,10.9743,10.8773,10.9302,102321.0
2017-06-16 11:00:00,12.39,12.44,12.37,12.38,69808.0,10.9214,10.9654,10.9037,10.9126,69808.0
2017-06-16 11:30:00,12.37,12.41,12.35,12.41,119773.0,10.9037,10.939,10.8861,10.939,119773.0
2017-06-16 12:00:00,12.41,12.43,12.4,12.41,50170.0,10.939,10.9566,10.9302,10.939,50170.0
2017-06-16 12:30:00,12.41,12.41,12.35,12.36,38324.0,10.939,10.939,10.8861,10.8949,38324.0
2017-06-16 13:00:00,12.37,12.38,12.33,12.34,57680.0,10.9037,10.9126,10.8685,10.8773,57680.0
2017-06-16 13:30:00,12.33,12.39,12.33,12.38,42479.0,10.8685,10.9214,10.8685,10.9126,42479.0
2017-06-16 14:00:00,12.38,12.39,12.34,12.34,39024.0,10.9126,10.9214,10.8773,10.8773,39024.0
2017-06-16 14:30:00,12.35,12.44,12.34,12.43,71894.0,10.8861,10.9654,10.8773,10.9566,71894.0
2017-06-16 15:00:00,12.43,12.49,12.43,12.45,77876.0,10.9566,11.0095,10.9566,10.9743,77876.0
2017-06-16 15:30:00,12.45,12.54,12.44,12.54,333517.0,10.9743,11.0536,10.9654,11.0536,333517.0
2017-06-19 09:30:00,12.58,12.59,12.24,12.26,164085.0,11.0889,11.0977,10.7892,10.8068,164085.0
2017-06-19 10:00:00,12.26,12.34,12.25,12.29,173890.0,10.8068,10.8773,10.798,10.8332,173890.0
2017-06-19 10:30:00,12.3,12.56,12.3,12.49,218964.0,10.842,11.0712,10.842,11.0095,218964.0
2017-06-19 11:00:00,12.48,12.51,12.44,12.44,64522.0,11.0007,11.0271,10.9654,10.9654,64522.0
2017-06-19 11:30:00,12.44,12.47,12.43,12.45,44714.0,10.9654,10.9919,10.9566,10.9743,44714.0
2017-06-19 12:00:00,12.45,12.56,12.45,12.54,76273.0,10.9743,11.0712,10.9743,11.0536,76273.0
2017-06-19 12:30:00,12.54,12.58,12.51,12.58,61013.0,11.0536,11.0889,11.0271,11.0889,61013.0
2017-06-19 13:00:00,12.58,12.61,12.49,12.55,202212.0,11.0889,11.1153,11.0095,11.0624,202212.0
2017-06-19 13:30:00,12.55,12.57,12.5,12.52,53884.0,11.0624,11.08,11.0183,11.036,53884.0
2017-06-19 14:00:00,12.52,12.52,12.46,12.51,54775.0,11.036,11.036,10.9831,11.0271,54775.0
2017-06-19 14:30:00,12.51,12.54,12.5,12.51,53426.0,11.0271,11.0536,11.0183,11.0271,53426.0
2017-06-19 15:00:00,12.51,12.55,12.49,12.54,65240.0,11.0271,11.0624,11.0095,11.0536,65240.0
2017-06-19 15:30:00,12.54,12.59,12.53,12.59,257360.0,11.0536,11.0977,11.0448,11.0977,257360.0
2017-06-20 09:30:00,12.58,12.58,12.39,12.42,64802.0,11.0889,11.0889,10.9214,10.9478,64802.0
2017-06-20 10:00:00,12.41,12.41,12.36,12.38,67645.0,10.939,10.939,10.8949,10.9126,67645.0
2017-06-20 10:30:00,12.38,12.38,12.28,12.31,118007.0,10.9126,10.9126,10.8244,10.8509,118007.0
2017-06-20 11:00:00,12.32,12.33,12.27,12.31,75299.0,10.8597,10.8685,10.8156,10.8509,75299.0
2017-06-20 11:30:00,12.3,12.31,12.22,12.26,100223.0,10.842,10.8509,10.7715,10.8068,100223.0
2017-06-20 12:00:00,12.26,12.26,12.09,12.12,122567.0,10.8068,10.8068,10.6569,10.6834,122567.0
2017-06-20 12:30:00,12.12,12.23,12.11,12.22,132323.0,10.6834,10.7803,10.6746,10.7715,132323.0
2017-06-20 13:00:00,12.21,12.22,12.1,12.11,87261.0,10.7627,10.7715,10.6657,10.6746,87261.0
2017-06-20 13:30:00,12.12,12.15,12.11,12.13,68902.0,10.6834,10.7098,10.6746,10.6922,68902.0
2017-06-20 14:00:00,12.13,12.18,12.12,12.18,123440.0,10.6922,10.7363,10.6834,10.7363,123440.0
2017-06-20 14:30:00,12.18,12.2,12.15,12.19,68208.0,10.7363,10.7539,10.7098,10.7451,68208.0
2017-06-20 15:00:00,12.19,12.28,12.18,12.28,104126.0,10.7451,10.8244,10.7363,10.8244,104126.0
2017-06-20 15:30:00,12.27,12.29,12.21,12.22,228048.0,10.8156,10.8332,10.7627,10.7715,228048.0
2017-06-21 09:30:00,12.19,12.34,12.05,12.25,78062.0,10.7451,10.8773,10.6217,10.798,78062.0
2017-06-21 10:00:00,12.25,12.27,12.13,12.15,53506.0,10.798,10.8156,10.6922,10.7098,53506.0
2017-06-21 10:30:00,12.16,12.24,12.15,12.21,77810.0,10.7186,10.7892,10.7098,10.7627,77810.0
2017-06-21 11:00:00,12.21,12.23,12.17,12.18,62129.0,10.7627,10.7803,10.7275,10.7363,62129.0
2017-06-21 11:30:00,12.18,12.18,12.14,12.17,53636.0,10.7363,10.7363,10.701,10.7275,53636.0
2017-06-21 12:00:00,12.17,12.18,12.11,12.11,43181.0,10.7275,10.7363,10.6746,10.6746,43181.0
2017-06-21 12:30:00,12.11,12.12,12.07,12.07,56412.0,10.6746,10.6834,10.6393,10.6393,56412.0
2017-06-21 13:00:00,12.07,12.09,12.01,12.02,131016.0,10.6393,10.6569,10.5864,10.5952,131016.0
2017-06-21 13:30:00,12.02,12.07,12.01,12.07,77166.0,10.5952,10.6393,10.5864,10.6393,77166.0
2017-06-21 14:00:00,12.06,12.11,12.05,12.11,60832.0,10.6305,10.6746,10.6217,10.6746,60832.0
2017-06-21 14:30:00,12.11,12.12,12.04,12.04,54615.0,10.6746,10.6834,10.6129,10.6129,54615.0
2017-06-21 15:00:00,12.04,12.09,12.04,12.06,69415.0,10.6129,10.6569,10.6129,10.6305,69415.0
2017-06-21 15:30:00,12.06,12.07,12.02,12.05,224397.0,10.6305,10.6393,10.5952,10.6217,224397.0
2017-06-22 09:30:00,12.23,12.26,12.06,12.07,169521.0,10.7803,10.8068,10.6305,10.6393,169521.0
2017-06-22 10:00:00,12.06,12.1,12.01,12.06,108295.0,10.6305,10.6657,10.5864,10.6305,108295.0
2017-06-22 10:30:00,12.06,12.06,11.96,12.0,130027.0,10.6305,10.6305,10.5423,10.5776,130027.0
2017-06-22 11:00:00,12.0,12.05,11.99,12.02,92977.0,10.5776,10.6217,10.5688,10.5952,92977.0
2017-06-22 11:30:00,12.01,12.12,11.99,12.11,111138.0,10.5864,10.6834,10.5688,10.6746,111138.0
2017-06-22 12:00:00,12.11,12.23,12.1,12.21,136606.0,10.6746,10.7803,10.6657,10.7627,136606.0
2017-06-22 12:30:00,12.21,12.22,12.15,12.18,113171.0,10.7627,10.7715,10.7098,10.7363,113171.0
2017-06-22 13:00:00,12.18,12.22,12.13,12.21,113155.0,10.7363,10.7715,10.6922,10.7627,113155.0
2017-06-22 13:30:00,12.21,12.26,12.18,12.2,148052.0,10.7627,10.8068,10.7363,10.7539,148052.0
2017-06-22 14:00:00,12.2,12.23,12.17,12.23,59195.0,10.7539,10.7803,10.7275,10.7803,59195.0
2017-06-22 14:30:00,12.22,12.3,12.21,12.29,44681.0,10.7715,10.842,10.7627,10.8332,44681.0
2017-06-22 15:00:00,12.29,12.32,12.24,12.24,75714.0,10.8332,10.8597,10.7892,10.7892,75714.0
2017-06-22 15:30:00,12.24,12.27,12.16,12.18,325502.0,10.7892,10.8156,10.7186,10.7363,325502.0
2017-06-23 09:30:00,12.15,12.35,12.08,12.35,117377.0,10.7098,10.8861,10.6481,10.8861,117377.0
2017-06-23 10:00:00,12.34,12.35,12.19,12.2,66480.0,10.8773,10.8861,10.7451,10.7539,66480.0
2017-06-23 10:30:00,12.2,12.22,12.16,12.22,110249.0,10.7539,10.7715,10.7186,10.7715,110249.0
2017-06-23 11:00:00,12.22,12.24,12.15,12.15,110582.0,10.7715,10.7892,10.7098,10.7098,110582.0
2017-06-23 11:30:00,12.16,12.16,12.1,12.14,70948.0,10.7186,10.7186,10.6657,10.701,70948.0
2017-06-23 12:00:00,12.13,12.15,12.01,12.03,181939.0,10.6922,10.7098,10.5864,10.604,181939.0
2017-06-23 12:30:00,12.03,12.06,12.01,12.03,137892.0,10.604,10.6305,10.5864,10.604,137892.0
2017-06-23 13:00:00,12.03,12.03,11.95,11.95,115455.0,10.604,10.604,10.5335,10.5335,115455.0
2017-06-23 13:30:00,11.96,11.96,11.87,11.9,204871.0,10.5423,10.5423,10.463,10.4895,204871.0
2017-06-23 14:00:00,11.89,11.91,11.87,11.88,204163.0,10.4806,10.4983,10.463,10.4718,204163.0
2017-06-23 14:30:00,11.89,11.99,11.87,11.99,138700.0,10.4806,10.5688,10.463,10.5688,138700.0
2017-06-23 15:00:00,11.99,12.25,11.98,12.21,162416.0,10.5688,10.798,10.56,10.7627,162416.0
2017-06-23 15:30:00,12.21,12.33,12.21,12.3,542312.0,10.7627,10.8685,10.7627,10.842,542312.0
2017-06-26 09:30:00,12.3,12.35,12.16,12.24,163664.0,10.842,10.8861,10.7186,10.7892,163664.0
2017-06-26 10:00:00,12.24,12.28,12.21,12.21,136369.0,10.7892,10.8244,10.7627,10.7627,136369.0
2017-06-26 10:30:00,12.2,12.23,12.16,12.17,129816.0,10.7539,10.7803,10.7186,10.7275,129816.0
2017-06-26 11:00:00,12.16,12.17,12.07,12.09,168140.0,10.7186,10.7275,10.6393,10.6569,168140.0
2017-06-26 11:30:00,12.09,12.16,12.06,12.12,241648.0,10.6569,10.7186,10.6305,10.6834,241648.0
2017-06-26 12:00:00,12.12,12.19,12.11,12.18,80230.0,10.6834,10.7451,10.6746,10.7363,80230.0
2017-06-26 12:30:00,12.18,12.22,12.17,12.22,62185.0,10.7363,10.7715,10.7275,10.7715,62185.0
2017-06-26 13:00:00,12.22,12.29,12.22,12.28,70333.0,10.7715,10.8332,10.7715,10.8244,70333.0
2017-06-26 13:30:00,12.29,12.3,12.27,12.27,62034.0,10.8332,10.842,10.8156,10.8156,62034.0
2017-06-26 14:00:00,12.27,12.28,12.25,12.26,60770.0,10.8156,10.8244,10.798,10.8068,60770.0
2017-06-26 14:30:00,12.25,12.28,12.23,12.28,80438.0,10.798,10.8244,10.7803,10.8244,80438.0
2017-06-26 15:00:00,12.28,12.3,12.24,12.24,120807.0,10.8244,10.842,10.7892,10.7892,120807.0
2017-06-26 15:30:00,12.24,12.26,12.2,12.2,377800.0,10.7892,10.8068,10.7539,10.7539,377800.0
2017-06-27 09:30:00,12.2,12.36,12.14,12.22,201110.0,10.7539,10.8949,10.701,10.7715,201110.0
2017-06-27 10:00:00,12.21,12.27,12.18,12.2,314204.0,10.7627,10.8156,10.7363,10.7539,314204.0
2017-06-27 10:30:00,12.21,12.4,12.19,12.37,359473.0,10.7627,10.9302,10.7451,10.9037,359473.0
2017-06-27 11:00:00,12.38,12.45,12.34,12.43,190673.0,10.9126,10.9743,10.8773,10.9566,190673.0
2017-06-27 11:30:00,12.43,12.43,12.37,12.38,88932.0,10.9566,10.9566,10.9037,10.9126,88932.0
2017-06-27 12:00:00,12.37,12.38,12.34,12.36,55860.0,10.9037,10.9126,10.8773,10.8949,55860.0
2017-06-27 12:30:00,12.35,12.37,12.33,12.34,51889.0,10.8861,10.9037,10.8685,10.8773,51889.0
2017-06-27 13:00:00,12.34,12.34,12.28,12.29,84168.0,10.8773,10.8773,10.8244,10.8332,84168.0
2017-06-27 13:30:00,12.29,12.3,12.26,12.29,108134.0,10.8332,10.842,10.8068,10.8332,108134.0
2017-06-27 14:00:00,12.28,12.3,12.25,12.29,109135.0,10.8244,10.842,10.798,10.8332,109135.0
2017-06-27 14:30:00,12.3,12.37,12.29,12.37,100582.0,10.842,10.9037,10.8332,10.9037,100582.0
2017-06-27 15:00:00,12.37,12.43,12.35,12.42,189879.0,10.9037,10.9566,10.8861,10.9478,189879.0
2017-06-27 15:30:00,12.43,12.48,12.41,12.42,572962.0,10.9566,11.0007,10.939,10.9478,572962.0
2017-06-28 09:30:00,12.48,12.63,12.43,12.52,231721.0,11.0007,11.1329,10.9566,11.036,231721.0
2017-06-28 10:00:00,12.52,12.65,12.51,12.61,208091.0,11.036,11.1506,11.0271,11.1153,208091.0
2017-06-28 10:30:00,12.61,12.61,12.47,12.55,159868.0,11.1153,11.1153,10.9919,11.0624,159868.0
2017-06-28 11:00:00,12.55,12.6,12.5,12.51,102100.0,11.0624,11.1065,11.0183,11.0271,102100.0
2017-06-28 11:30:00,12.51,12.54,12.5,12.52,57913.0,11.0271,11.0536,11.0183,11.036,57913.0
2017-06-28 12:00:00,12.52,12.53,12.46,12.47,51343.0,11.036,11.0448,10.9831,10.9919,51343.0
2017-06-28 12:30:00,12.47,12.51,12.47,12.47,41543.0,10.9919,11.0271,10.9919,10.9919,41543.0
2017-06-28 13:00:00,12.48,12.52,12.47,12.49,55785.0,11.0007,11.036,10.9919,11.0095,55785.0
2017-06-28 13:30:00,12.49,12.51,12.47,12.49,45260.0,11.0095,11.0271,10.9919,11.0095,45260.0
2017-06-28 14:00:00,12.49,12.5,12.45,12.45,70594.0,11.0095,11.0183,10.9743,10.9743,70594.0
2017-06-28 14:30:00,12.46,12.48,12.44,12.45,57591.0,10.9831,11.0007,10.9654,10.9743,57591.0
2017-06-28 15:00:00,12.45,12.47,12.33,12.35,102105.0,10.9743,10.9919,10.8685,10.8861,102105.0
2017-06-28 15:30:00,12.34,12.34,12.27,12.31,351450.0,10.8773,10.8773,10.8156,10.8509,351450.0
2017-06-29 09:30:00,12.38,12.63,12.38,12.5,223520.0,10.9126,11.1329,10.9126,11.0183,223520.0
2017-06-29 10:00:00,12.5,12.52,12.45,12.5,138338.0,11.0183,11.036,10.9743,11.0183,138338.0
2017-06-29 10:30:00,12.51,12.57,12.48,12.51,116915.0,11.0271,11.08,11.0007,11.0271,116915.0
2017-06-29 11:00:00,12.51,12.56,12.49,12.52,109738.0,11.0271,11.0712,11.0095,11.036,109738.0
2017-06-29 11:30:00,12.52,12.52,12.33,12.34,79675.0,11.036,11.036,10.8685,10.8773,79675.0
2017-06-29 12:00:00,12.33,12.42,12.32,12.35,60851.0,10.8685,10.9478,10.8597,10.8861,60851.0
2017-06-29 12:30:00,12.34,12.41,12.31,12.38,63622.0,10.8773,10.939,10.8509,10.9126,63622.0
2017-06-29 13:00:00,12.38,12.42,12.34,12.34,47478.0,10.9126,10.9478,10.8773,10.8773,47478.0
2017-06-29 13:30:00,12.34,12.4,12.34,12.38,63968.0,10.8773,10.9302,10.8773,10.9126,63968.0
2017-06-29 14:00:00,12.37,12.44,12.37,12.44,46062.0,10.9037,10.9654,10.9037,10.9654,46062.0
2017-06-29 14:30:00,12.43,12.5,12.42,12.5,76359.0,10.9566,11.0183,10.9478,11.0183,76359.0
2017-06-29 15:00:00,12.5,12.54,12.49,12.51,116653.0,11.0183,11.0536,11.0095,11.0271,116653.0
2017-06-29 15:30:00,12.5,12.51,12.45,12.49,256516.0,11.0183,11.0271,10.9743,11.0095,256516.0
2017-06-30 09:30:00,12.5,12.59,12.33,12.33,114073.0,11.0183,11.0977,10.8685,10.8685,114073.0
2017-06-30 10:00:00,12.33,12.33,12.26,12.27,75038.0,10.8685,10.8685,10.8068,10.8156,75038.0
2017-06-30 10:30:00,12.26,12.33,12.26,12.31,118218.0,10.8068,10.8685,10.8068,10.8509,118218.0
2017-06-30 11:00:00,12.32,12.46,12.31,12.45,100910.0,10.8597,10.9831,10.8509,10.9743,100910.0
2017-06-30 11:30:00,12.44,12.52,12.44,12.52,68448.0,10.9654,11.036,10.9654,11.036,68448.0
2017-06-30 12:00:00,12.51,12.52,12.44,12.45,64162.0,11.0271,11.036,10.9654,10.9743,64162.0
2017-06-30 12:30:00,12.44,12.51,12.44,12.51,48262.0,10.9654,11.0271,10.9654,11.0271,48262.0
2017-06-30 13:00:00,12.51,12.58,12.5,12.58,47212.0,11.0271,11.0889,11.0183,11.0889,47212.0
2017-06-30 13:30:00,12.58,12.58,12.52,12.53,62129.0,11.0889,11.0889,11.036,11.0448,62129.0
2017-06-30 14:00:00,12.53,12.53,12.48,12.52,50415.0,11.0448,11.0448,11.0007,11.036,50415.0
2017-06-30 14:30:00,12.51,12.53,12.48,12.48,68698.0,11.0271,11.0448,11.0007,11.0007,68698.0
2017-06-30 15:00:00,12.47,12.5,12.46,12.47,62308.0,10.9919,11.0183,10.9831,10.9919,62308.0
2017-06-30 15:30:00,12.47,12.51,12.44,12.44,439072.0,10.9919,11.0271,10.9654,10.9654,439072.0
2017-07-03 09:30:00,12.56,12.87,12.51,12.82,238923.0,11.0712,11.3445,11.0271,11.3004,238923.0
2017-07-03 10:00:00,12.82,12.88,12.74,12.77,115612.0,11.3004,11.3533,11.2299,11.2563,115612.0
2017-07-03 10:30:00,12.77,12.86,12.77,12.78,94723.0,11.2563,11.3357,11.2563,11.2651,94723.0
2017-07-03 11:00:00,12.77,12.83,12.68,12.72,97606.0,11.2563,11.3092,11.177,11.2123,97606.0
2017-07-03 11:30:00,12.71,12.73,12.67,12.69,47053.0,11.2034,11.2211,11.1682,11.1858,47053.0
2017-07-03 12:00:00,12.69,12.78,12.68,12.73,68436.0,11.1858,11.2651,11.177,11.2211,68436.0
2017-07-03 12:30:00,12.73,12.83,12.73,12.75,190034.0,11.2211,11.3092,11.2211,11.2387,190034.0
2017-07-05 09:30:00,12.73,12.82,12.64,12.69,215328.0,11.2211,11.3004,11.1417,11.1858,215328.0
2017-07-05 10:00:00,12.71,12.74,12.66,12.69,81253.0,11.2034,11.2299,11.1594,11.1858,81253.0
2017-07-05 10:30:00,12.69,12.75,12.65,12.75,99340.0,11.1858,11.2387,11.1506,11.2387,99340.0
2017-07-05 11:00:00,12.75,12.8,12.71,12.73,90154.0,11.2387,11.2828,11.2034,11.2211,90154.0
2017-07-05 11:30:00,12.73,12.83,12.71,12.75,146298.0,11.2211,11.3092,11.2034,11.2387,146298.0
2017-07-05 12:00:00,12.75,12.75,12.67,12.73,68285.0,11.2387,11.2387,11.1682,11.2211,68285.0
2017-07-05 12:30:00,12.73,12.74,12.7,12.71,40674.0,11.2211,11.2299,11.1946,11.2034,40674.0
2017-07-05 13:00:00,12.71,12.74,12.71,12.74,28702.0,11.2034,11.2299,11.2034,11.2299,28702.0
2017-07-05 13:30:00,12.74,12.76,12.72,12.74,36982.0,11.2299,11.2475,11.2123,11.2299,36982.0
2017-07-05 14:00:00,12.74,12.78,12.71,12.78,108270.0,11.2299,11.2651,11.2034,11.2651,108270.0
2017-07-05 14:30:00,12.77,12.82,12.76,12.8,100209.0,11.2563,11.3004,11.2475,11.2828,100209.0
2017-07-05 15:00:00,12.79,12.83,12.79,12.81,80267.0,11.274,11.3092,11.274,11.2916,80267.0
2017-07-05 15:30:00,12.81,12.85,12.81,12.83,241118.0,11.2916,11.3268,11.2916,11.3092,241118.0
2017-07-06 09:30:00,12.7,12.77,12.53,12.6,138759.0,11.1946,11.2563,11.0448,11.1065,138759.0
2017-07-06 10:00:00,12.61,12.63,12.47,12.52,175361.0,11.1153,11.1329,10.9919,11.036,175361.0
2017-07-06 10:30:00,12.51,12.53,12.4,12.45,114158.0,11.0271,11.0448,10.9302,10.9743,114158.0
2017-07-06 11:00:00,12.46,12.5,12.42,12.46,74573.0,10.9831,11.0183,10.9478,10.9831,74573.0
2017-07-06 11:30:00,12.45,12.53,12.43,12.51,90736.0,10.9743,11.0448,10.9566,11.0271,90736.0
2017-07-06 12:00:00,12.51,12.53,12.47,12.51,47754.0,11.0271,11.0448,10.9919,11.0271,47754.0
2017-07-06 12:30:00,12.51,12.52,12.47,12.48,40810.0,11.0271,11.036,10.9919,11.0007,40810.0
2017-07-06 13:00:00,12.47,12.56,12.43,12.54,52906.0,10.9919,11.0712,10.9566,11.0536,52906.0
2017-07-06 13:30:00,12.54,12.56,12.51,12.51,85770.0,11.0536,11.0712,11.0271,11.0271,85770.0
2017-07-06 14:00:00,12.51,12.53,12.46,12.47,228153.0,11.0271,11.0448,10.9831,10.9919,228153.0
2017-07-06 14:30:00,12.46,12.46,12.39,12.39,60237.0,10.9831,10.9831,10.9214,10.9214,60237.0
2017-07-06 15:00:00,12.39,12.4,12.3,12.3,107011.0,10.9214,10.9302,10.842,10.842,107011.0
2017-07-06 15:30:00,12.29,12.3,12.23,12.27,283186.0,10.8332,10.842,10.7803,10.8156,283186.0
2017-07-07 09:30:00,12.28,12.28,12.03,12.23,279594.0,10.8244,10.8244,10.604,10.7803,279594.0
2017-07-07 10:00:00,12.23,12.27,12.16,12.24,61139.0,10.7803,10.8156,10.7186,10.7892,61139.0
2017-07-07 10:30:00,12.25,12.28,12.15,12.19,89148.0,10.798,10.8244,10.7098,10.7451,89148.0
2017-07-07 11:00:00,12.19,12.19,12.14,12.18,40987.0,10.7451,10.7451,10.701,10.7363,40987.0
2017-07-07 11:30:00,12.18,12.24,12.17,12.17,54938.0,10.7363,10.7892,10.7275,10.7275,54938.0
2017-07-07 12:00:00,12.18,12.2,12.14,12.14,50411.0,10.7363,10.7539,10.701,10.701,50411.0
2017-07-07 12:30:00,12.14,12.15,12.09,12.1,35557.0,10.701,10.7098,10.6569,10.6657,35557.0
2017-07-07 13:00:00,12.1,12.12,12.06,12.09,46581.0,10.6657,10.6834,10.6305,10.6569,46581.0
2017-07-07 13:30:00,12.09,12.1,12.03,12.03,78373.0,10.6569,10.6657,10.604,10.604,78373.0
2017-07-07 14:00:00,12.04,12.06,12.02,12.05,88709.0,10.6129,10.6305,10.5952,10.6217,88709.0
2017-07-07 14:30:00,12.05,12.08,12.03,12.06,51856.0,10.6217,10.6481,10.604,10.6305,51856.0
2017-07-07 15:00:00,12.07,12.09,12.05,12.08,52636.0,10.6393,10.6569,10.6217,10.6481,52636.0
2017-07-07 15:30:00,12.08,12.22,12.08,12.17,228345.0,10.6481,10.7715,10.6481,10.7275,228345.0
2017-07-10 09:30:00,10.79,10.84,9.77,9.95,6519466.0,9.511,9.5551,8.6119,8.7706,6519466.0
2017-07-10 10:00:00,9.95,10.03,9.61,9.69,4910247.0,8.7706,8.8411,8.4709,8.5414,4910247.0
2017-07-10 10:30:00,9.7,9.74,9.57,9.65,2496923.0,8.5502,8.5855,8.4356,8.5062,2496923.0
2017-07-10 11:00:00,9.64,9.83,9.62,9.68,2553714.0,8.4973,8.6648,8.4797,8.5326,2553714.0
2017-07-10 11:30:00,9.69,9.7,9.51,9.53,1482460.0,8.5414,8.5502,8.3827,8.4004,1482460.0
2017-07-10 12:00:00,9.53,9.66,9.52,9.57,991754.0,8.4004,8.515,8.3916,8.4356,991754.0
2017-07-10 12:30:00,9.57,9.75,9.54,9.75,1114693.0,8.4356,8.5943,8.4092,8.5943,1114693.0
2017-07-10 13:00:00,9.75,9.83,9.65,9.68,1788970.0,8.5943,8.6648,8.5062,8.5326,1788970.0
2017-07-10 13:30:00,9.68,9.74,9.66,9.71,445272.0,8.5326,8.5855,8.515,8.559,445272.0
2017-07-10 14:00:00,9.71,9.76,9.67,9.74,342120.0,8.559,8.6031,8.5238,8.5855,342120.0
2017-07-10 14:30:00,9.73,9.75,9.68,9.71,347128.0,8.5767,8.5943,8.5326,8.559,347128.0
2017-07-10 15:00:00,9.71,9.79,9.6,9.74,1394946.0,8.559,8.6296,8.4621,8.5855,1394946.0
2017-07-10 15:30:00,9.74,9.74,9.58,9.59,2045196.0,8.5855,8.5855,8.4445,8.4533,2045196.0
2017-07-11 09:30:00,9.59,9.74,9.51,9.52,1215554.0,8.4533,8.5855,8.3827,8.3916,1215554.0
2017-07-11 10:00:00,9.52,9.56,9.08,9.18,3409389.0,8.3916,8.4268,8.0037,8.0919,3409389.0
2017-07-11 10:30:00,9.18,9.34,9.18,9.28,1743474.0,8.0919,8.2329,8.0919,8.18,1743474.0
2017-07-11 11:00:00,9.28,9.28,9.08,9.14,1244326.0,8.18,8.18,8.0037,8.0566,1244326.0
2017-07-11 11:30:00,9.14,9.3,9.1,9.28,609182.0,8.0566,8.1976,8.0213,8.18,609182.0
2017-07-11 12:00:00,9.29,9.43,9.27,9.35,539965.0,8.1888,8.3122,8.1712,8.2417,539965.0
2017-07-11 12:30:00,9.35,9.36,9.28,9.29,317214.0,8.2417,8.2505,8.18,8.1888,317214.0
2017-07-11 13:00:00,9.29,9.31,9.25,9.27,330257.0,8.1888,8.2065,8.1536,8.1712,330257.0
2017-07-11 13:30:00,9.27,9.33,9.26,9.3,466245.0,8.1712,8.2241,8.1624,8.1976,466245.0
2017-07-11 14:00:00,9.3,9.44,9.3,9.37,486117.0,8.1976,8.321,8.1976,8.2593,486117.0
2017-07-11 14:30:00,9.37,9.38,9.25,9.25,453512.0,8.2593,8.2682,8.1536,8.1536,453512.0
2017-07-11 15:00:00,9.25,9.42,9.22,9.41,638373.0,8.1536,8.3034,8.1271,8.2946,638373.0
2017-07-11 15:30:00,9.41,9.44,9.22,9.22,2195971.0,8.2946,8.321,8.1271,8.1271,2195971.0
2017-07-12 09:30:00,9.29,9.38,9.17,9.21,824175.0,8.1888,8.2682,8.0831,8.1183,824175.0
2017-07-12 10:00:00,9.21,9.27,9.14,9.14,716340.0,8.1183,8.1712,8.0566,8.0566,716340.0
2017-07-12 10:30:00,9.14,9.16,9.03,9.04,659536.0,8.0566,8.0742,7.9596,7.9685,659536.0
2017-07-12 11:00:00,9.04,9.11,9.02,9.02,593224.0,7.9685,8.0302,7.9508,7.9508,593224.0
2017-07-12 11:30:00,9.02,9.05,8.97,8.99,634807.0,7.9508,7.9773,7.9068,7.9244,634807.0
2017-07-12 12:00:00,9.0,9.08,8.99,9.02,472382.0,7.9332,8.0037,7.9244,7.9508,472382.0
2017-07-12 12:30:00,9.02,9.03,8.96,8.97,543570.0,7.9508,7.9596,7.8979,7.9068,543570.0
2017-07-12 13:00:00,8.97,8.98,8.83,8.87,938128.0,7.9068,7.9156,7.7834,7.8186,938128.0
2017-07-12 13:30:00,8.86,8.89,8.81,8.84,683337.0,7.8098,7.8362,7.7657,7.7922,683337.0
2017-07-12 14:00:00,8.84,8.96,8.81,8.95,539804.0,7.7922,7.8979,7.7657,7.8891,539804.0
2017-07-12 14:30:00,8.96,8.99,8.86,8.86,308009.0,7.8979,7.9244,7.8098,7.8098,308009.0
2017-07-12 15:00:00,8.86,9.02,8.86,8.98,930496.0,7.8098,7.9508,7.8098,7.9156,930496.0
2017-07-12 15:30:00,8.99,9.0,8.88,8.89,1350461.0,7.9244,7.9332,7.8274,7.8362,1350461.0
2017-07-13 09:30:00,8.94,9.11,8.93,8.96,823032.0,7.8803,8.0302,7.8715,7.8979,823032.0
2017-07-13 10:00:00,8.95,8.98,8.88,8.92,697520.0,7.8891,7.9156,7.8274,7.8627,697520.0
2017-07-13 10:30:00,8.92,8.95,8.87,8.88,483711.0,7.8627,7.8891,7.8186,7.8274,483711.0
2017-07-13 11:00:00,8.88,8.94,8.86,8.88,403874.0,7.8274,7.8803,7.8098,7.8274,403874.0
2017-07-13 11:30:00,8.88,9.02,8.86,8.97,971686.0,7.8274,7.9508,7.8098,7.9068,971686.0
2017-07-13 12:00:00,8.97,9.01,8.96,8.99,190726.0,7.9068,7.942,7.8979,7.9244,190726.0
2017-07-13 12:30:00,8.99,9.08,8.96,9.04,296100.0,7.9244,8.0037,7.8979,7.9685,296100.0
2017-07-13 13:00:00,9.03,9.04,8.98,8.99,216998.0,7.9596,7.9685,7.9156,7.9244,216998.0
2017-07-13 13:30:00,8.99,9.01,8.96,9.0,197079.0,7.9244,7.942,7.8979,7.9332,197079.0
2017-07-13 14:00:00,9.0,9.01,8.88,8.91,495376.0,7.9332,7.942,7.8274,7.8539,495376.0
2017-07-13 14:30:00,8.92,8.96,8.9,8.93,325196.0,7.8627,7.8979,7.8451,7.8715,325196.0
2017-07-13 15:00:00,8.93,9.01,8.9,8.99,266022.0,7.8715,7.942,7.8451,7.9244,266022.0
2017-07-13 15:30:00,8.99,9.04,8.97,9.01,775921.0,7.9244,7.9685,7.9068,7.942,775921.0
2017-07-14 09:30:00,9.08,9.15,9.0,9.12,593404.0,8.0037,8.0654,7.9332,8.039,593404.0
2017-07-14 10:00:00,9.12,9.15,8.93,9.0,441819.0,8.039,8.0654,7.8715,7.9332,441819.0
2017-07-14 10:30:00,9.0,9.08,8.98,9.05,482624.0,7.9332,8.0037,7.9156,7.9773,482624.0
2017-07-14 11:00:00,9.04,9.05,8.95,8.97,172241.0,7.9685,7.9773,7.8891,7.9068,172241.0
2017-07-14 11:30:00,8.96,9.0,8.95,8.96,148202.0,7.8979,7.9332,7.8891,7.8979,148202.0
2017-07-14 12:00:00,8.97,8.98,8.9,8.92,316122.0,7.9068,7.9156,7.8451,7.8627,316122.0
2017-07-14 12:30:00,8.92,8.94,8.89,8.92,212881.0,7.8627,7.8803,7.8362,7.8627,212881.0
2017-07-14 13:00:00,8.92,8.96,8.91,8.95,171567.0,7.8627,7.8979,7.8539,7.8891,171567.0
2017-07-14 13:30:00,8.95,8.96,8.93,8.95,122515.0,7.8891,7.8979,7.8715,7.8891,122515.0
2017-07-14 14:00:00,8.95,8.95,8.88,8.88,225766.0,7.8891,7.8891,7.8274,7.8274,225766.0
2017-07-14 14:30:00,8.89,8.92,8.88,8.91,196345.0,7.8362,7.8627,7.8274,7.8539,196345.0
2017-07-14 15:00:00,8.91,8.91,8.89,8.91,197435.0,7.8539,7.8539,7.8362,7.8539,197435.0
2017-07-14 15:30:00,8.91,8.95,8.88,8.89,634723.0,7.8539,7.8891,7.8274,7.8362,634723.0
2017-07-17 09:30:00,8.89,9.12,8.88,9.11,621610.0,7.8362,8.039,7.8274,8.0302,621610.0
2017-07-17 10:00:00,9.1,9.16,9.06,9.09,398699.0,8.0213,8.0742,7.9861,8.0125,398699.0
2017-07-17 10:30:00,9.09,9.16,9.07,9.14,280497.0,8.0125,8.0742,7.9949,8.0566,280497.0
2017-07-17 11:00:00,9.13,9.15,9.09,9.14,241007.0,8.0478,8.0654,8.0125,8.0566,241007.0
2017-07-17 11:30:00,9.14,9.14,9.08,9.09,143353.0,8.0566,8.0566,8.0037,8.0125,143353.0
2017-07-17 12:00:00,9.09,9.13,9.07,9.12,211506.0,8.0125,8.0478,7.9949,8.039,211506.0
2017-07-17 12:30:00,9.12,9.15,9.11,9.15,97219.0,8.039,8.0654,8.0302,8.0654,97219.0
2017-07-17 13:00:00,9.15,9.15,9.13,9.14,143054.0,8.0654,8.0654,8.0478,8.0566,143054.0
2017-07-17 13:30:00,9.14,9.31,9.14,9.31,467289.0,8.0566,8.2065,8.0566,8.2065,467289.0
2017-07-17 14:00:00,9.31,9.35,9.3,9.35,233046.0,8.2065,8.2417,8.1976,8.2417,233046.0
2017-07-17 14:30:00,9.35,9.39,9.32,9.34,296073.0,8.2417,8.277,8.2153,8.2329,296073.0
2017-07-17 15:00:00,9.34,9.35,9.26,9.28,285500.0,8.2329,8.2417,8.1624,8.18,285500.0
2017-07-17 15:30:00,9.28,9.3,9.27,9.28,460841.0,8.18,8.1976,8.1712,8.18,460841.0
2017-07-18 09:30:00,9.26,9.35,9.21,9.35,336094.0,8.1624,8.2417,8.1183,8.2417,336094.0
2017-07-18 10:00:00,9.34,9.37,9.29,9.33,260828.0,8.2329,8.2593,8.1888,8.2241,260828.0
2017-07-18 10:30:00,9.33,9.33,9.24,9.32,341837.0,8.2241,8.2241,8.1448,8.2153,341837.0
2017-07-18 11:00:00,9.32,9.33,9.27,9.32,109278.0,8.2153,8.2241,8.1712,8.2153,109278.0
2017-07-18 11:30:00,9.31,9.33,9.29,9.32,156820.0,8.2065,8.2241,8.1888,8.2153,156820.0
2017-07-18 12:00:00,9.32,9.32,9.25,9.26,198716.0,8.2153,8.2153,8.1536,8.1624,198716.0
2017-07-18 12:30:00,9.26,9.26,9.23,9.25,239190.0,8.1624,8.1624,8.1359,8.1536,239190.0
2017-07-18 13:00:00,9.25,9.28,9.2,9.21,216434.0,8.1536,8.18,8.1095,8.1183,216434.0
2017-07-18 13:30:00,9.21,9.22,9.17,9.2,180004.0,8.1183,8.1271,8.0831,8.1095,180004.0
2017-07-18 14:00:00,9.2,9.26,9.19,9.26,256685.0,8.1095,8.1624,8.1007,8.1624,256685.0
2017-07-18 14:30:00,9.26,9.34,9.25,9.29,340927.0,8.1624,8.2329,8.1536,8.1888,340927.0
2017-07-18 15:00:00,9.29,9.31,9.28,9.3,117101.0,8.1888,8.2065,8.18,8.1976,117101.0
2017-07-18 15:30:00,9.3,9.31,9.27,9.29,376007.0,8.1976,8.2065,8.1712,8.1888,376007.0
2017-07-19 09:30:00,9.37,9.46,9.37,9.46,426146.0,8.2593,8.3387,8.2593,8.3387,426146.0
2017-07-19 10:00:00,9.46,9.51,9.46,9.47,300320.0,8.3387,8.3827,8.3387,8.3475,300320.0
2017-07-19 10:30:00,9.47,9.5,9.43,9.44,570887.0,8.3475,8.3739,8.3122,8.321,570887.0
2017-07-19 11:00:00,9.44,9.56,9.43,9.54,412869.0,8.321,8.4268,8.3122,8.4092,412869.0
2017-07-19 11:30:00,9.54,9.57,9.52,9.57,210706.0,8.4092,8.4356,8.3916,8.4356,210706.0
2017-07-19 12:00:00,9.57,9.57,9.5,9.53,307357.0,8.4356,8.4356,8.3739,8.4004,307357.0
2017-07-19 12:30:00,9.53,9.55,9.48,9.5,210661.0,8.4004,8.418,8.3563,8.3739,210661.0
2017-07-19 13:00:00,9.5,9.52,9.48,9.51,121507.0,8.3739,8.3916,8.3563,8.3827,121507.0
2017-07-19 13:30:00,9.5,9.55,9.48,9.55,251933.0,8.3739,8.418,8.3563,8.418,251933.0
2017-07-19 14:00:00,9.54,9.62,9.54,9.6,233176.0,8.4092,8.4797,8.4092,8.4621,233176.0
2017-07-19 14:30:00,9.59,9.61,9.52,9.55,234830.0,8.4533,8.4709,8.3916,8.418,234830.0
2017-07-19 15:00:00,9.54,9.55,9.52,9.53,108648.0,8.4092,8.418,8.3916,8.4004,108648.0
2017-07-19 15:30:00,9.52,9.54,9.48,9.54,378053.0,8.3916,8.4092,8.3563,8.4092,378053.0
2017-07-20 09:30:00,9.63,9.67,9.52,9.61,318435.0,8.4885,8.5238,8.3916,8.4709,318435.0
2017-07-20 10:00:00,9.61,9.74,9.6,9.71,396451.0,8.4709,8.5855,8.4621,8.559,396451.0
2017-07-20 10:30:00,9.71,9.75,9.67,9.71,226330.0,8.559,8.5943,8.5238,8.559,226330.0
2017-07-20 11:00:00,9.72,9.72,9.63,9.66,112421.0,8.5679,8.5679,8.4885,8.515,112421.0
2017-07-20 11:30:00,9.66,9.67,9.61,9.66,120421.0,8.515,8.5238,8.4709,8.515,120421.0
2017-07-20 12:00:00,9.65,9.68,9.63,9.67,80956.0,8.5062,8.5326,8.4885,8.5238,80956.0
2017-07-20 12:30:00,9.67,9.69,9.67,9.69,51748.0,8.5238,8.5414,8.5238,8.5414,51748.0
2017-07-20 13:00:00,9.69,9.7,9.67,9.69,75143.0,8.5414,8.5502,8.5238,8.5414,75143.0
2017-07-20 13:30:00,9.69,9.69,9.67,9.68,53560.0,8.5414,8.5414,8.5238,8.5326,53560.0
2017-07-20 14:00:00,9.68,9.69,9.66,9.67,66103.0,8.5326,8.5414,8.515,8.5238,66103.0
2017-07-20 14:30:00,9.68,9.7,9.67,9.68,62895.0,8.5326,8.5502,8.5238,8.5326,62895.0
2017-07-20 15:00:00,9.68,9.68,9.61,9.61,116229.0,8.5326,8.5326,8.4709,8.4709,116229.0
2017-07-20 15:30:00,9.61,9.63,9.59,9.61,541439.0,8.4709,8.4885,8.4533,8.4709,541439.0
2017-07-21 09:30:00,9.66,9.67,9.41,9.42,369795.0,8.515,8.5238,8.2946,8.3034,369795.0
2017-07-21 10:00:00,9.42,9.45,9.35,9.44,370959.0,8.3034,8.3299,8.2417,8.321,370959.0
2017-07-21 10:30:00,9.44,9.47,9.41,9.45,152104.0,8.321,8.3475,8.2946,8.3299,152104.0
2017-07-21 11:00:00,9.44,9.49,9.44,9.48,103020.0,8.321,8.3651,8.321,8.3563,103020.0
2017-07-21 11:30:00,9.49,9.5,9.46,9.46,39913.0,8.3651,8.3739,8.3387,8.3387,39913.0
2017-07-21 12:00:00,9.47,9.5,9.46,9.5,74804.0,8.3475,8.3739,8.3387,8.3739,74804.0
2017-07-21 12:30:00,9.5,9.52,9.49,9.51,66084.0,8.3739,8.3916,8.3651,8.3827,66084.0
2017-07-21 13:00:00,9.51,9.53,9.48,9.52,86519.0,8.3827,8.4004,8.3563,8.3916,86519.0
2017-07-21 13:30:00,9.52,9.53,9.49,9.5,58528.0,8.3916,8.4004,8.3651,8.3739,58528.0
2017-07-21 14:00:00,9.5,9.51,9.46,9.49,119326.0,8.3739,8.3827,8.3387,8.3651,119326.0
2017-07-21 14:30:00,9.49,9.51,9.47,9.51,65116.0,8.3651,8.3827,8.3475,8.3827,65116.0
2017-07-21 15:00:00,9.51,9.52,9.5,9.51,76498.0,8.3827,8.3916,8.3739,8.3827,76498.0
2017-07-21 15:30:00,9.51,9.59,9.5,9.56,521059.0,8.3827,8.4533,8.3739,8.4268,521059.0
2017-07-24 09:30:00,9.45,9.48,9.32,9.39,196296.0,8.3299,8.3563,8.2153,8.277,196296.0
2017-07-24 10:00:00,9.39,9.4,9.31,9.34,134762.0,8.277,8.2858,8.2065,8.2329,134762.0
2017-07-24 10:30:00,9.33,9.35,9.29,9.3,84587.0,8.2241,8.2417,8.1888,8.1976,84587.0
2017-07-24 11:00:00,9.29,9.34,9.27,9.3,115031.0,8.1888,8.2329,8.1712,8.1976,115031.0
2017-07-24 11:30:00,9.3,9.31,9.28,9.31,102882.0,8.1976,8.2065,8.18,8.2065,102882.0
2017-07-24 12:00:00,9.3,9.31,9.28,9.28,93237.0,8.1976,8.2065,8.18,8.18,93237.0
2017-07-24 12:30:00,9.29,9.3,9.28,9.29,166285.0,8.1888,8.1976,8.18,8.1888,166285.0
2017-07-24 13:00:00,9.28,9.31,9.28,9.3,73774.0,8.18,8.2065,8.18,8.1976,73774.0
2017-07-24 13:30:00,9.3,9.36,9.3,9.36,76159.0,8.1976,8.2505,8.1976,8.2505,76159.0
2017-07-24 14:00:00,9.36,9.36,9.31,9.31,83612.0,8.2505,8.2505,8.2065,8.2065,83612.0
2017-07-24 14:30:00,9.32,9.32,9.28,9.28,80276.0,8.2153,8.2153,8.18,8.18,80276.0
2017-07-24 15:00:00,9.28,9.31,9.28,9.28,109688.0,8.18,8.2065,8.18,8.18,109688.0
2017-07-24 15:30:00,9.28,9.33,9.28,9.3,435318.0,8.18,8.2241,8.18,8.1976,435318.0
2017-07-25 09:30:00,9.26,9.49,9.25,9.38,179694.0,8.1624,8.3651,8.1536,8.2682,179694.0
2017-07-25 10:00:00,9.38,9.52,9.36,9.51,179952.0,8.2682,8.3916,8.2505,8.3827,179952.0
2017-07-25 10:30:00,9.51,9.62,9.5,9.59,221775.0,8.3827,8.4797,8.3739,8.4533,221775.0
2017-07-25 11:00:00,9.58,9.7,9.55,9.7,218080.0,8.4445,8.5502,8.418,8.5502,218080.0
2017-07-25 11:30:00,9.7,9.73,9.62,9.65,300544.0,8.5502,8.5767,8.4797,8.5062,300544.0
2017-07-25 12:00:00,9.64,9.72,9.64,9.66,153665.0,8.4973,8.5679,8.4973,8.515,153665.0
2017-07-25 12:30:00,9.66,9.67,9.61,9.63,85681.0,8.515,8.5238,8.4709,8.4885,85681.0
2017-07-25 13:00:00,9.63,9.67,9.62,9.66,95894.0,8.4885,8.5238,8.4797,8.515,95894.0
2017-07-25 13:30:00,9.65,9.69,9.64,9.66,68567.0,8.5062,8.5414,8.4973,8.515,68567.0
2017-07-25 14:00:00,9.65,9.67,9.63,9.65,90437.0,8.5062,8.5238,8.4885,8.5062,90437.0
2017-07-25 14:30:00,9.65,9.66,9.61,9.63,75804.0,8.5062,8.515,8.4709,8.4885,75804.0
2017-07-25 15:00:00,9.63,9.63,9.55,9.55,115844.0,8.4885,8.4885,8.418,8.418,115844.0
2017-07-25 15:30:00,9.55,9.59,9.54,9.58,266369.0,8.418,8.4533,8.4092,8.4445,266369.0
2017-07-26 09:30:00,9.54,9.68,9.47,9.47,172346.0,8.4092,8.5326,8.3475,8.3475,172346.0
2017-07-26 10:00:00,9.47,9.49,9.38,9.41,214242.0,8.3475,8.3651,8.2682,8.2946,214242.0
2017-07-26 10:30:00,9.41,9.54,9.4,9.52,209910.0,8.2946,8.4092,8.2858,8.3916,209910.0
2017-07-26 11:00:00,9.52,9.53,9.46,9.51,79740.0,8.3916,8.4004,8.3387,8.3827,79740.0
2017-07-26 11:30:00,9.51,9.51,9.44,9.47,78926.0,8.3827,8.3827,8.321,8.3475,78926.0
2017-07-26 12:00:00,9.48,9.54,9.47,9.54,82604.0,8.3563,8.4092,8.3475,8.4092,82604.0
2017-07-26 12:30:00,9.54,9.59,9.53,9.57,60864.0,8.4092,8.4533,8.4004,8.4356,60864.0
2017-07-26 13:00:00,9.56,9.59,9.53,9.54,51900.0,8.4268,8.4533,8.4004,8.4092,51900.0
2017-07-26 13:30:00,9.54,9.54,9.45,9.49,54021.0,8.4092,8.4092,8.3299,8.3651,54021.0
2017-07-26 14:00:00,9.49,9.53,9.48,9.51,43892.0,8.3651,8.4004,8.3563,8.3827,43892.0
2017-07-26 14:30:00,9.5,9.52,9.46,9.46,97654.0,8.3739,8.3916,8.3387,8.3387,97654.0
2017-07-26 15:00:00,9.46,9.51,9.41,9.43,187117.0,8.3387,8.3827,8.2946,8.3122,187117.0
2017-07-26 15:30:00,9.44,9.55,9.43,9.54,385352.0,8.321,8.418,8.3122,8.4092,385352.0
2017-07-27 09:30:00,9.66,9.68,9.53,9.53,136012.0,8.515,8.5326,8.4004,8.4004,136012.0
2017-07-27 10:00:00,9.54,9.57,9.49,9.56,141864.0,8.4092,8.4356,8.3651,8.4268,141864.0
2017-07-27 10:30:00,9.57,9.6,9.54,9.57,167828.0,8.4356,8.4621,8.4092,8.4356,167828.0
2017-07-27 11:00:00,9.57,9.65,9.56,9.63,139921.0,8.4356,8.5062,8.4268,8.4885,139921.0
2017-07-27 11:30:00,9.63,9.7,9.6,9.69,149922.0,8.4885,8.5502,8.4621,8.5414,149922.0
2017-07-27 12:00:00,9.7,9.78,9.69,9.78,188151.0,8.5502,8.6207,8.5414,8.6207,188151.0
2017-07-27 12:30:00,9.78,9.8,9.74,9.77,251876.0,8.6207,8.6384,8.5855,8.6119,251876.0
2017-07-27 13:00:00,9.78,9.79,9.67,9.71,129102.0,8.6207,8.6296,8.5238,8.559,129102.0
2017-07-27 13:30:00,9.71,9.73,9.61,9.71,162708.0,8.559,8.5767,8.4709,8.559,162708.0
2017-07-27 14:00:00,9.71,9.78,9.69,9.77,152351.0,8.559,8.6207,8.5414,8.6119,152351.0
2017-07-27 14:30:00,9.77,9.84,9.74,9.84,239264.0,8.6119,8.6736,8.5855,8.6736,239264.0
2017-07-27 15:00:00,9.84,9.89,9.8,9.86,256722.0,8.6736,8.7177,8.6384,8.6913,256722.0
2017-07-27 15:30:00,9.87,9.89,9.82,9.86,538943.0,8.7001,8.7177,8.656,8.6913,538943.0
2017-07-28 09:30:00,9.83,9.87,9.73,9.8,165093.0,8.6648,8.7001,8.5767,8.6384,165093.0
2017-07-28 10:00:00,9.8,9.81,9.71,9.75,163049.0,8.6384,8.6472,8.559,8.5943,163049.0
2017-07-28 10:30:00,9.75,9.78,9.73,9.75,95714.0,8.5943,8.6207,8.5767,8.5943,95714.0
2017-07-28 11:00:00,9.75,9.75,9.64,9.69,225539.0,8.5943,8.5943,8.4973,8.5414,225539.0
2017-07-28 11:30:00,9.69,9.7,9.66,9.67,52964.0,8.5414,8.5502,8.515,8.5238,52964.0
2017-07-28 12:00:00,9.66,9.71,9.62,9.71,112841.0,8.515,8.559,8.4797,8.559,112841.0
2017-07-28 12:30:00,9.71,9.71,9.64,9.67,64894.0,8.559,8.559,8.4973,8.5238,64894.0
2017-07-28 13:00:00,9.68,9.68,9.61,9.67,58727.0,8.5326,8.5326,8.4709,8.5238,58727.0
2017-07-28 13:30:00,9.67,9.72,9.66,9.68,103914.0,8.5238,8.5679,8.515,8.5326,103914.0
2017-07-28 14:00:00,9.68,9.72,9.65,9.71,63454.0,8.5326,8.5679,8.5062,8.559,63454.0
2017-07-28 14:30:00,9.71,9.72,9.69,9.71,56044.0,8.559,8.5679,8.5414,8.559,56044.0
2017-07-28 15:00:00,9.71,9.78,9.71,9.76,117928.0,8.559,8.6207,8.559,8.6031,117928.0
2017-07-28 15:30:00,9.76,9.87,9.75,9.83,405459.0,8.6031,8.7001,8.5943,8.6648,405459.0
2017-07-31 09:30:00,9.88,9.92,9.8,9.82,262258.0,8.7089,8.7442,8.6384,8.656,262258.0
2017-07-31 10:00:00,9.83,9.86,9.77,9.78,73901.0,8.6648,8.6913,8.6119,8.6207,73901.0
2017-07-31 10:30:00,9.78,9.79,9.69,9.73,132262.0,8.6207,8.6296,8.5414,8.5767,132262.0
2017-07-31 11:00:00,9.74,9.78,9.74,9.77,53464.0,8.5855,8.6207,8.5855,8.6119,53464.0
2017-07-31 11:30:00,9.76,9.8,9.75,9.78,42968.0,8.6031,8.6384,8.5943,8.6207,42968.0
2017-07-31 12:00:00,9.78,9.79,9.77,9.77,50389.0,8.6207,8.6296,8.6119,8.6119,50389.0
2017-07-31 12:30:00,9.77,9.81,9.77,9.78,68045.0,8.6119,8.6472,8.6119,8.6207,68045.0
2017-07-31 13:00:00,9.79,9.79,9.77,9.78,50808.0,8.6296,8.6296,8.6119,8.6207,50808.0
2017-07-31 13:30:00,9.78,9.8,9.74,9.77,89032.0,8.6207,8.6384,8.5855,8.6119,89032.0
2017-07-31 14:00:00,9.77,9.85,9.77,9.85,148701.0,8.6119,8.6824,8.6119,8.6824,148701.0
2017-07-31 14:30:00,9.84,9.87,9.83,9.86,92497.0,8.6736,8.7001,8.6648,8.6913,92497.0
2017-07-31 15:00:00,9.86,9.86,9.82,9.84,75855.0,8.6913,8.6913,8.656,8.6736,75855.0
2017-07-31 15:30:00,9.84,9.87,9.83,9.85,645320.0,8.6736,8.7001,8.6648,8.6824,645320.0
2017-08-01 09:30:00,9.88,10.15,9.85,10.02,482608.0,8.7089,8.9469,8.6824,8.8323,482608.0
2017-08-01 10:00:00,10.02,10.03,9.88,9.93,202027.0,8.8323,8.8411,8.7089,8.753,202027.0
2017-08-01 10:30:00,9.93,10.06,9.92,10.06,169583.0,8.753,8.8676,8.7442,8.8676,169583.0
2017-08-01 11:00:00,10.06,10.13,10.05,10.13,154359.0,8.8676,8.9293,8.8587,8.9293,154359.0
2017-08-01 11:30:00,10.13,10.14,9.99,10.01,121468.0,8.9293,8.9381,8.8059,8.8235,121468.0
2017-08-01 12:00:00,10.01,10.06,10.0,10.05,85900.0,8.8235,8.8676,8.8147,8.8587,85900.0
2017-08-01 12:30:00,10.05,10.07,10.02,10.04,56717.0,8.8587,8.8764,8.8323,8.8499,56717.0
2017-08-01 13:00:00,10.04,10.09,10.03,10.08,58594.0,8.8499,8.894,8.8411,8.8852,58594.0
2017-08-01 13:30:00,10.08,10.14,10.06,10.14,124662.0,8.8852,8.9381,8.8676,8.9381,124662.0
2017-08-01 14:00:00,10.13,10.14,10.1,10.12,117524.0,8.9293,8.9381,8.9028,8.9204,117524.0
2017-08-01 14:30:00,10.12,10.14,10.11,10.13,63695.0,8.9204,8.9381,8.9116,8.9293,63695.0
2017-08-01 15:00:00,10.13,10.18,10.12,10.17,183104.0,8.9293,8.9733,8.9204,8.9645,183104.0
2017-08-01 15:30:00,10.18,10.18,10.11,10.17,368920.0,8.9733,8.9733,8.9116,8.9645,368920.0
2017-08-02 09:30:00,10.09,10.15,9.97,10.04,179383.0,8.894,8.9469,8.7882,8.8499,179383.0
2017-08-02 10:00:00,10.03,10.03,9.89,9.9,198405.0,8.8411,8.8411,8.7177,8.7265,198405.0
2017-08-02 10:30:00,9.9,9.94,9.83,9.83,272569.0,8.7265,8.7618,8.6648,8.6648,272569.0
2017-08-02 11:00:00,9.83,9.86,9.73,9.83,221285.0,8.6648,8.6913,8.5767,8.6648,221285.0
2017-08-02 11:30:00,9.84,9.96,9.82,9.9,140872.0,8.6736,8.7794,8.656,8.7265,140872.0
2017-08-02 12:00:00,9.9,9.93,9.84,9.86,90718.0,8.7265,8.753,8.6736,8.6913,90718.0
2017-08-02 12:30:00,9.86,9.89,9.85,9.87,89885.0,8.6913,8.7177,8.6824,8.7001,89885.0
2017-08-02 13:00:00,9.87,9.92,9.86,9.91,53587.0,8.7001,8.7442,8.6913,8.7353,53587.0
2017-08-02 13:30:00,9.9,9.95,9.89,9.95,65597.0,8.7265,8.7706,8.7177,8.7706,65597.0
2017-08-02 14:00:00,9.95,10.01,9.95,10.01,77333.0,8.7706,8.8235,8.7706,8.8235,77333.0
2017-08-02 14:30:00,10.0,10.04,9.99,10.04,114928.0,8.8147,8.8499,8.8059,8.8499,114928.0
2017-08-02 15:00:00,10.03,10.04,9.95,9.96,107395.0,8.8411,8.8499,8.7706,8.7794,107395.0
2017-08-02 15:30:00,9.96,9.98,9.92,9.94,301320.0,8.7794,8.797,8.7442,8.7618,301320.0
2017-08-03 09:30:00,9.9,10.06,9.84,9.97,219658.0,8.7265,8.8676,8.6736,8.7882,219658.0
2017-08-03 10:00:00,9.96,10.04,9.95,10.03,177967.0,8.7794,8.8499,8.7706,8.8411,177967.0
2017-08-03 10:30:00,10.04,10.1,10.03,10.09,109609.0,8.8499,8.9028,8.8411,8.894,109609.0
2017-08-03 11:00:00,10.1,10.13,10.02,10.04,150680.0,8.9028,8.9293,8.8323,8.8499,150680.0
2017-08-03 11:30:00,10.04,10.05,9.99,10.0,71916.0,8.8499,8.8587,8.8059,8.8147,71916.0
2017-08-03 12:00:00,9.99,9.99,9.9,9.91,97933.0,8.8059,8.8059,8.7265,8.7353,97933.0
2017-08-03 12:30:00,9.91,9.92,9.88,9.89,68291.0,8.7353,8.7442,8.7089,8.7177,68291.0
2017-08-03 13:00:00,9.9,9.92,9.84,9.87,135628.0,8.7265,8.7442,8.6736,8.7001,135628.0
2017-08-03 13:30:00,9.87,9.92,9.86,9.91,55613.0,8.7001,8.7442,8.6913,8.7353,55613.0
2017-08-03 14:00:00,9.9,9.96,9.88,9.96,63210.0,8.7265,8.7794,8.7089,8.7794,63210.0
2017-08-03 14:30:00,9.96,9.97,9.93,9.93,65055.0,8.7794,8.7882,8.753,8.753,65055.0
2017-08-03 15:00:00,9.93,9.96,9.91,9.95,83233.0,8.753,8.7794,8.7353,8.7706,83233.0
2017-08-03 15:30:00,9.95,9.98,9.92,9.97,401361.0,8.7706,8.797,8.7442,8.7882,401361.0
2017-08-04 09:30:00,9.99,10.21,9.96,10.16,277602.0,8.8059,8.9998,8.7794,8.9557,277602.0
2017-08-04 10:00:00,10.16,10.17,10.08,10.15,104855.0,8.9557,8.9645,8.8852,8.9469,104855.0
2017-08-04 10:30:00,10.15,10.17,10.08,10.09,147409.0,8.9469,8.9645,8.8852,8.894,147409.0
2017-08-04 11:00:00,10.09,10.09,10.01,10.05,64011.0,8.894,8.894,8.8235,8.8587,64011.0
2017-08-04 11:30:00,10.05,10.09,10.02,10.04,132452.0,8.8587,8.894,8.8323,8.8499,132452.0
2017-08-04 12:00:00,10.05,10.13,10.05,10.12,90532.0,8.8587,8.9293,8.8587,8.9204,90532.0
2017-08-04 12:30:00,10.13,10.17,10.1,10.15,93631.0,8.9293,8.9645,8.9028,8.9469,93631.0
2017-08-04 13:00:00,10.15,10.16,10.09,10.13,87229.0,8.9469,8.9557,8.894,8.9293,87229.0
2017-08-04 13:30:00,10.13,10.16,10.11,10.13,89188.0,8.9293,8.9557,8.9116,8.9293,89188.0
2017-08-04 14:00:00,10.14,10.15,10.13,10.14,39719.0,8.9381,8.9469,8.9293,8.9381,39719.0
2017-08-04 14:30:00,10.14,10.17,10.13,10.16,98097.0,8.9381,8.9645,8.9293,8.9557,98097.0
2017-08-04 15:00:00,10.16,10.19,10.14,10.19,77092.0,8.9557,8.9821,8.9381,8.9821,77092.0
2017-08-04 15:30:00,10.18,10.19,10.15,10.18,312995.0,8.9733,8.9821,8.9469,8.9733,312995.0
2017-08-07 09:30:00,10.22,10.22,10.14,10.19,255505.0,9.0086,9.0086,8.9381,8.9821,255505.0
2017-08-07 10:00:00,10.2,10.27,10.19,10.21,257556.0,8.991,9.0527,8.9821,8.9998,257556.0
2017-08-07 10:30:00,10.21,10.31,10.2,10.31,91071.0,8.9998,9.0879,8.991,9.0879,91071.0
2017-08-07 11:00:00,10.31,10.37,10.3,10.36,218495.0,9.0879,9.1408,9.0791,9.132,218495.0
2017-08-07 11:30:00,10.36,10.4,10.35,10.4,154289.0,9.132,9.1673,9.1232,9.1673,154289.0
2017-08-07 12:00:00,10.39,10.44,10.38,10.4,173836.0,9.1584,9.2025,9.1496,9.1673,173836.0
2017-08-07 12:30:00,10.41,10.43,10.4,10.4,65027.0,9.1761,9.1937,9.1673,9.1673,65027.0
2017-08-07 13:00:00,10.41,10.41,10.37,10.39,93512.0,9.1761,9.1761,9.1408,9.1584,93512.0
2017-08-07 13:30:00,10.38,10.39,10.36,10.36,61177.0,9.1496,9.1584,9.132,9.132,61177.0
2017-08-07 14:00:00,10.36,10.37,10.33,10.36,91704.0,9.132,9.1408,9.1056,9.132,91704.0
2017-08-07 14:30:00,10.36,10.38,10.34,10.37,77596.0,9.132,9.1496,9.1144,9.1408,77596.0
2017-08-07 15:00:00,10.36,10.38,10.34,10.36,111435.0,9.132,9.1496,9.1144,9.132,111435.0
2017-08-07 15:30:00,10.36,10.36,10.19,10.23,442911.0,9.132,9.132,8.9821,9.0174,442911.0
2017-08-08 09:30:00,10.32,10.49,10.32,10.34,343804.0,9.0967,9.2466,9.0967,9.1144,343804.0
2017-08-08 10:00:00,10.34,10.39,10.32,10.38,218917.0,9.1144,9.1584,9.0967,9.1496,218917.0
2017-08-08 10:30:00,10.38,10.41,10.35,10.38,109774.0,9.1496,9.1761,9.1232,9.1496,109774.0
2017-08-08 11:00:00,10.39,10.42,10.37,10.41,79103.0,9.1584,9.1849,9.1408,9.1761,79103.0
2017-08-08 11:30:00,10.41,10.42,10.37,10.42,87095.0,9.1761,9.1849,9.1408,9.1849,87095.0
2017-08-08 12:00:00,10.42,10.45,10.39,10.41,75820.0,9.1849,9.2113,9.1584,9.1761,75820.0
2017-08-08 12:30:00,10.41,10.41,10.3,10.32,90526.0,9.1761,9.1761,9.0791,9.0967,90526.0
2017-08-08 13:00:00,10.32,10.35,10.29,10.29,82918.0,9.0967,9.1232,9.0703,9.0703,82918.0
2017-08-08 13:30:00,10.29,10.36,10.28,10.31,67592.0,9.0703,9.132,9.0615,9.0879,67592.0
2017-08-08 14:00:00,10.31,10.38,10.3,10.36,58613.0,9.0879,9.1496,9.0791,9.132,58613.0
2017-08-08 14:30:00,10.36,10.38,10.34,10.35,81926.0,9.132,9.1496,9.1144,9.1232,81926.0
2017-08-08 15:00:00,10.36,10.37,10.29,10.29,79456.0,9.132,9.1408,9.0703,9.0703,79456.0
2017-08-08 15:30:00,10.29,10.3,10.23,10.24,380995.0,9.0703,9.0791,9.0174,9.0262,380995.0
2017-08-09 09:30:00,10.1,10.12,9.74,9.95,337004.0,8.9028,8.9204,8.5855,8.7706,337004.0
2017-08-09 10:00:00,9.94,9.99,9.91,9.97,124109.0,8.7618,8.8059,8.7353,8.7882,124109.0
2017-08-09 10:30:00,9.97,10.01,9.92,9.93,140074.0,8.7882,8.8235,8.7442,8.753,140074.0
2017-08-09 11:00:00,9.94,9.99,9.91,9.92,91997.0,8.7618,8.8059,8.7353,8.7442,91997.0
2017-08-09 11:30:00,9.92,10.0,9.91,10.0,83678.0,8.7442,8.8147,8.7353,8.8147,83678.0
2017-08-09 12:00:00,10.0,10.01,9.96,9.96,69698.0,8.8147,8.8235,8.7794,8.7794,69698.0
2017-08-09 12:30:00,9.96,10.0,9.94,9.97,80129.0,8.7794,8.8147,8.7618,8.7882,80129.0
2017-08-09 13:00:00,9.98,10.01,9.97,10.01,61911.0,8.797,8.8235,8.7882,8.8235,61911.0
2017-08-09 13:30:00,10.01,10.03,9.98,9.99,57177.0,8.8235,8.8411,8.797,8.8059,57177.0
2017-08-09 14:00:00,9.98,9.99,9.94,9.94,73896.0,8.797,8.8059,8.7618,8.7618,73896.0
2017-08-09 14:30:00,9.95,9.96,9.88,9.93,204227.0,8.7706,8.7794,8.7089,8.753,204227.0
2017-08-09 15:00:00,9.93,10.0,9.93,10.0,177032.0,8.753,8.8147,8.753,8.8147,177032.0
2017-08-09 15:30:00,10.0,10.1,9.98,10.07,339676.0,8.8147,8.9028,8.797,8.8764,339676.0
2017-08-10 09:30:00,9.95,9.98,9.8,9.83,182600.0,8.7706,8.797,8.6384,8.6648,182600.0
2017-08-10 10:00:00,9.84,9.84,9.78,9.82,130798.0,8.6736,8.6736,8.6207,8.656,130798.0
2017-08-10 10:30:00,9.83,9.83,9.76,9.78,190271.0,8.6648,8.6648,8.6031,8.6207,190271.0
2017-08-10 11:00:00,9.79,9.79,9.68,9.75,222809.0,8.6296,8.6296,8.5326,8.5943,222809.0
2017-08-10 11:30:00,9.75,9.85,9.72,9.84,136785.0,8.5943,8.6824,8.5679,8.6736,136785.0
2017-08-10 12:00:00,9.84,9.84,9.78,9.83,132515.0,8.6736,8.6736,8.6207,8.6648,132515.0
2017-08-10 12:30:00,9.83,9.84,9.76,9.8,99620.0,8.6648,8.6736,8.6031,8.6384,99620.0
2017-08-10 13:00:00,9.8,9.84,9.8,9.82,47104.0,8.6384,8.6736,8.6384,8.656,47104.0
2017-08-10 13:30:00,9.82,9.84,9.77,9.79,129766.0,8.656,8.6736,8.6119,8.6296,129766.0
2017-08-10 14:00:00,9.78,9.9,9.76,9.86,107967.0,8.6207,8.7265,8.6031,8.6913,107967.0
2017-08-10 14:30:00,9.86,9.88,9.83,9.84,119638.0,8.6913,8.7089,8.6648,8.6736,119638.0
2017-08-10 15:00:00,9.84,9.87,9.82,9.85,189673.0,8.6736,8.7001,8.656,8.6824,189673.0
2017-08-10 15:30:00,9.85,9.88,9.77,9.78,604599.0,8.6824,8.7089,8.6119,8.6207,604599.0
2017-08-11 09:30:00,9.7,9.9,9.64,9.74,495707.0,8.5502,8.7265,8.4973,8.5855,495707.0
2017-08-11 10:00:00,9.74,9.85,9.72,9.76,127678.0,8.5855,8.6824,8.5679,8.6031,127678.0
2017-08-11 10:30:00,9.77,9.77,9.72,9.75,79078.0,8.6119,8.6119,8.5679,8.5943,79078.0
2017-08-11 11:00:00,9.75,9.76,9.7,9.71,122811.0,8.5943,8.6031,8.5502,8.559,122811.0
2017-08-11 11:30:00,9.72,9.8,9.71,9.75,84605.0,8.5679,8.6384,8.559,8.5943,84605.0
2017-08-11 12:00:00,9.75,9.79,9.74,9.79,64723.0,8.5943,8.6296,8.5855,8.6296,64723.0
2017-08-11 12:30:00,9.78,9.78,9.73,9.76,172221.0,8.6207,8.6207,8.5767,8.6031,172221.0
2017-08-11 13:00:00,9.76,9.81,9.76,9.8,38667.0,8.6031,8.6472,8.6031,8.6384,38667.0
2017-08-11 13:30:00,9.8,9.82,9.77,9.79,45600.0,8.6384,8.656,8.6119,8.6296,45600.0
2017-08-11 14:00:00,9.79,9.82,9.75,9.77,104196.0,8.6296,8.656,8.5943,8.6119,104196.0
2017-08-11 14:30:00,9.77,9.79,9.75,9.77,189615.0,8.6119,8.6296,8.5943,8.6119,189615.0
2017-08-11 15:00:00,9.78,9.87,9.77,9.86,133895.0,8.6207,8.7001,8.6119,8.6913,133895.0
2017-08-11 15:30:00,9.86,9.89,9.75,9.83,663172.0,8.6913,8.7177,8.5943,8.6648,663172.0
2017-08-14 09:30:00,9.91,9.91,9.79,9.85,166165.0,8.7353,8.7353,8.6296,8.6824,166165.0
2017-08-14 10:00:00,9.86,9.88,9.82,9.83,106028.0,8.6913,8.7089,8.656,8.6648,106028.0
2017-08-14 10:30:00,9.83,9.89,9.82,9.84,81856.0,8.6648,8.7177,8.656,8.6736,81856.0
2017-08-14 11:00:00,9.84,9.86,9.83,9.85,50993.0,8.6736,8.6913,8.6648,8.6824,50993.0
2017-08-14 11:30:00,9.85,9.86,9.82,9.85,74864.0,8.6824,8.6913,8.656,8.6824,74864.0
2017-08-14 12:00:00,9.85,9.86,9.79,9.79,68863.0,8.6824,8.6913,8.6296,8.6296,68863.0
2017-08-14 12:30:00,9.79,9.81,9.76,9.77,41068.0,8.6296,8.6472,8.6031,8.6119,41068.0
2017-08-14 13:00:00,9.77,9.78,9.71,9.74,71468.0,8.6119,8.6207,8.559,8.5855,71468.0
2017-08-14 13:30:00,9.74,9.74,9.69,9.71,63157.0,8.5855,8.5855,8.5414,8.559,63157.0
2017-08-14 14:00:00,9.71,9.75,9.69,9.69,71206.0,8.559,8.5943,8.5414,8.5414,71206.0
2017-08-14 14:30:00,9.69,9.72,9.68,9.68,67115.0,8.5414,8.5679,8.5326,8.5326,67115.0
2017-08-14 15:00:00,9.68,9.73,9.67,9.72,110132.0,8.5326,8.5767,8.5238,8.5679,110132.0
2017-08-14 15:30:00,9.72,9.74,9.69,9.7,299452.0,8.5679,8.5855,8.5414,8.5502,299452.0
2017-08-15 09:30:00,9.64,9.67,9.28,9.31,295167.0,8.4973,8.5238,8.18,8.2065,295167.0
2017-08-15 10:00:00,9.32,9.32,9.15,9.16,437491.0,8.2153,8.2153,8.0654,8.0742,437491.0
2017-08-15 10:30:00,9.16,9.26,9.12,9.24,351143.0,8.0742,8.1624,8.039,8.1448,351143.0
2017-08-15 11:00:00,9.23,9.31,9.22,9.3,289298.0,8.1359,8.2065,8.1271,8.1976,289298.0
2017-08-15 11:30:00,9.31,9.32,9.26,9.3,119872.0,8.2065,8.2153,8.1624,8.1976,119872.0
2017-08-15 12:00:00,9.31,9.35,9.31,9.32,106014.0,8.2065,8.2417,8.2065,8.2153,106014.0
2017-08-15 12:30:00,9.33,9.36,9.31,9.36,88620.0,8.2241,8.2505,8.2065,8.2505,88620.0
2017-08-15 13:00:00,9.35,9.37,9.29,9.32,151971.0,8.2417,8.2593,8.1888,8.2153,151971.0
2017-08-15 13:30:00,9.31,9.36,9.31,9.35,139932.0,8.2065,8.2505,8.2065,8.2417,139932.0
2017-08-15 14:00:00,9.34,9.39,9.32,9.39,192648.0,8.2329,8.277,8.2153,8.277,192648.0
2017-08-15 14:30:00,9.39,9.42,9.35,9.36,95728.0,8.277,8.3034,8.2417,8.2505,95728.0
2017-08-15 15:00:00,9.36,9.43,9.36,9.41,151607.0,8.2505,8.3122,8.2505,8.2946,151607.0
2017-08-15 15:30:00,9.41,9.42,9.36,9.37,334571.0,8.2946,8.3034,8.2505,8.2593,334571.0
2017-08-16 09:30:00,9.58,9.75,9.51,9.52,261167.0,8.4445,8.5943,8.3827,8.3916,261167.0
2017-08-16 10:00:00,9.52,9.64,9.52,9.61,225432.0,8.3916,8.4973,8.3916,8.4709,225432.0
2017-08-16 10:30:00,9.62,9.69,9.59,9.6,134156.0,8.4797,8.5414,8.4533,8.4621,134156.0
2017-08-16 11:00:00,9.6,9.62,9.54,9.56,158094.0,8.4621,8.4797,8.4092,8.4268,158094.0
2017-08-16 11:30:00,9.57,9.62,9.57,9.61,66112.0,8.4356,8.4797,8.4356,8.4709,66112.0
2017-08-16 12:00:00,9.61,9.63,9.58,9.59,74149.0,8.4709,8.4885,8.4445,8.4533,74149.0
2017-08-16 12:30:00,9.59,9.6,9.52,9.54,75013.0,8.4533,8.4621,8.3916,8.4092,75013.0
2017-08-16 13:00:00,9.54,9.59,9.54,9.59,95654.0,8.4092,8.4533,8.4092,8.4533,95654.0
2017-08-16 13:30:00,9.58,9.6,9.56,9.57,87652.0,8.4445,8.4621,8.4268,8.4356,87652.0
2017-08-16 14:00:00,9.58,9.65,9.54,9.62,180340.0,8.4445,8.5062,8.4092,8.4797,180340.0
2017-08-16 14:30:00,9.61,9.62,9.59,9.62,63063.0,8.4709,8.4797,8.4533,8.4797,63063.0
2017-08-16 15:00:00,9.62,9.65,9.61,9.63,121929.0,8.4797,8.5062,8.4709,8.4885,121929.0
2017-08-16 15:30:00,9.63,9.63,9.56,9.57,471606.0,8.4885,8.4885,8.4268,8.4356,471606.0
2017-08-17 09:30:00,9.48,9.59,9.35,9.54,215785.0,8.3563,8.4533,8.2417,8.4092,215785.0
2017-08-17 10:00:00,9.53,9.61,9.48,9.59,180021.0,8.4004,8.4709,8.3563,8.4533,180021.0
2017-08-17 10:30:00,9.59,9.63,9.55,9.61,76012.0,8.4533,8.4885,8.418,8.4709,76012.0
2017-08-17 11:00:00,9.61,9.62,9.56,9.6,52669.0,8.4709,8.4797,8.4268,8.4621,52669.0
2017-08-17 11:30:00,9.6,9.65,9.59,9.63,68203.0,8.4621,8.5062,8.4533,8.4885,68203.0
2017-08-17 12:00:00,9.64,9.66,9.61,9.64,57719.0,8.4973,8.515,8.4709,8.4973,57719.0
2017-08-17 12:30:00,9.65,9.66,9.63,9.66,40572.0,8.5062,8.515,8.4885,8.515,40572.0
2017-08-17 13:00:00,9.65,9.66,9.6,9.62,49836.0,8.5062,8.515,8.4621,8.4797,49836.0
2017-08-17 13:30:00,9.62,9.65,9.58,9.63,49313.0,8.4797,8.5062,8.4445,8.4885,49313.0
2017-08-17 14:00:00,9.63,9.64,9.6,9.6,59845.0,8.4885,8.4973,8.4621,8.4621,59845.0
2017-08-17 14:30:00,9.6,9.65,9.57,9.58,98344.0,8.4621,8.5062,8.4356,8.4445,98344.0
2017-08-17 15:00:00,9.59,9.59,9.51,9.52,95968.0,8.4533,8.4533,8.3827,8.3916,95968.0
2017-08-17 15:30:00,9.52,9.53,9.48,9.5,346243.0,8.3916,8.4004,8.3563,8.3739,346243.0
2017-08-18 09:30:00,9.43,9.55,9.4,9.44,266025.0,8.3122,8.418,8.2858,8.321,266025.0
2017-08-18 10:00:00,9.43,9.46,9.29,9.35,401594.0,8.3122,8.3387,8.1888,8.2417,401594.0
2017-08-18 10:30:00,9.35,9.48,9.3,9.47,262191.0,8.2417,8.3563,8.1976,8.3475,262191.0
2017-08-18 11:00:00,9.47,9.53,9.45,9.52,115080.0,8.3475,8.4004,8.3299,8.3916,115080.0
2017-08-18 11:30:00,9.52,9.59,9.52,9.58,68453.0,8.3916,8.4533,8.3916,8.4445,68453.0
2017-08-18 12:00:00,9.58,9.64,9.57,9.62,118927.0,8.4445,8.4973,8.4356,8.4797,118927.0
2017-08-18 12:30:00,9.62,9.67,9.6,9.61,148423.0,8.4797,8.5238,8.4621,8.4709,148423.0
2017-08-18 13:00:00,9.62,9.62,9.58,9.59,53213.0,8.4797,8.4797,8.4445,8.4533,53213.0
2017-08-18 13:30:00,9.59,9.61,9.57,9.6,33976.0,8.4533,8.4709,8.4356,8.4621,33976.0
2017-08-18 14:00:00,9.61,9.62,9.52,9.58,112419.0,8.4709,8.4797,8.3916,8.4445,112419.0
2017-08-18 14:30:00,9.58,9.61,9.57,9.6,52152.0,8.4445,8.4709,8.4356,8.4621,52152.0
2017-08-18 15:00:00,9.61,9.65,9.6,9.64,104517.0,8.4709,8.5062,8.4621,8.4973,104517.0
2017-08-18 15:30:00,9.64,9.69,9.64,9.65,357281.0,8.4973,8.5414,8.4973,8.5062,357281.0
2017-08-21 09:30:00,9.52,9.59,9.03,9.04,617460.0,8.3916,8.4533,7.9596,7.9685,617460.0
2017-08-21 10:00:00,9.05,9.15,9.04,9.13,486561.0,7.9773,8.0654,7.9685,8.0478,486561.0
2017-08-21 10:30:00,9.13,9.18,9.08,9.11,533265.0,8.0478,8.0919,8.0037,8.0302,533265.0
2017-08-21 11:00:00,9.11,9.25,9.09,9.21,237974.0,8.0302,8.1536,8.0125,8.1183,237974.0
2017-08-21 11:30:00,9.21,9.27,9.18,9.25,138222.0,8.1183,8.1712,8.0919,8.1536,138222.0
2017-08-21 12:00:00,9.25,9.26,9.22,9.25,98024.0,8.1536,8.1624,8.1271,8.1536,98024.0
2017-08-21 12:30:00,9.26,9.31,9.25,9.27,89773.0,8.1624,8.2065,8.1536,8.1712,89773.0
2017-08-21 13:00:00,9.28,9.34,9.26,9.3,56105.0,8.18,8.2329,8.1624,8.1976,56105.0
2017-08-21 13:30:00,9.29,9.32,9.27,9.29,63148.0,8.1888,8.2153,8.1712,8.1888,63148.0
2017-08-21 14:00:00,9.29,9.35,9.28,9.35,102223.0,8.1888,8.2417,8.18,8.2417,102223.0
2017-08-21 14:30:00,9.35,9.37,9.32,9.33,147958.0,8.2417,8.2593,8.2153,8.2241,147958.0
2017-08-21 15:00:00,9.33,9.37,9.32,9.35,144203.0,8.2241,8.2593,8.2153,8.2417,144203.0
2017-08-21 15:30:00,9.35,9.38,9.28,9.29,457236.0,8.2417,8.2682,8.18,8.1888,457236.0
2017-08-22 09:30:00,9.38,9.48,9.29,9.33,169349.0,8.2682,8.3563,8.1888,8.2241,169349.0
2017-08-22 10:00:00,9.33,9.35,9.25,9.26,368755.0,8.2241,8.2417,8.1536,8.1624,368755.0
2017-08-22 10:30:00,9.25,9.3,9.23,9.3,120493.0,8.1536,8.1976,8.1359,8.1976,120493.0
2017-08-22 11:00:00,9.29,9.3,9.22,9.23,196524.0,8.1888,8.1976,8.1271,8.1359,196524.0
2017-08-22 11:30:00,9.22,9.35,9.22,9.29,328538.0,8.1271,8.2417,8.1271,8.1888,328538.0
2017-08-22 12:00:00,9.29,9.33,9.28,9.31,170008.0,8.1888,8.2241,8.18,8.2065,170008.0
2017-08-22 12:30:00,9.32,9.32,9.28,9.3,198360.0,8.2153,8.2153,8.18,8.1976,198360.0
2017-08-22 13:00:00,9.3,9.35,9.29,9.31,179630.0,8.1976,8.2417,8.1888,8.2065,179630.0
2017-08-22 13:30:00,9.3,9.32,9.26,9.3,265272.0,8.1976,8.2153,8.1624,8.1976,265272.0
2017-08-22 14:00:00,9.3,9.36,9.28,9.29,283992.0,8.1976,8.2505,8.18,8.1888,283992.0
2017-08-22 14:30:00,9.29,9.33,9.26,9.3,326899.0,8.1888,8.2241,8.1624,8.1976,326899.0
2017-08-22 15:00:00,9.3,9.32,9.22,9.23,343970.0,8.1976,8.2153,8.1271,8.1359,343970.0
2017-08-22 15:30:00,9.23,9.24,9.14,9.14,823493.0,8.1359,8.1448,8.0566,8.0566,823493.0
2017-08-23 09:30:00,9.5,9.5,9.31,9.46,1023175.0,8.3739,8.3739,8.2065,8.3387,1023175.0
2017-08-23 10:00:00,9.46,9.52,9.38,9.46,1046253.0,8.3387,8.3916,8.2682,8.3387,1046253.0
2017-08-23 10:30:00,9.46,9.56,9.43,9.53,310703.0,8.3387,8.4268,8.3122,8.4004,310703.0
2017-08-23 11:00:00,9.53,9.59,9.51,9.59,350679.0,8.4004,8.4533,8.3827,8.4533,350679.0
2017-08-23 11:30:00,9.59,9.67,9.58,9.65,230565.0,8.4533,8.5238,8.4445,8.5062,230565.0
2017-08-23 12:00:00,9.65,9.65,9.55,9.56,155696.0,8.5062,8.5062,8.418,8.4268,155696.0
2017-08-23 12:30:00,9.55,9.61,9.54,9.57,205104.0,8.418,8.4709,8.4092,8.4356,205104.0
2017-08-23 13:00:00,9.57,9.6,9.53,9.53,108334.0,8.4356,8.4621,8.4004,8.4004,108334.0
2017-08-23 13:30:00,9.54,9.61,9.53,9.61,219145.0,8.4092,8.4709,8.4004,8.4709,219145.0
2017-08-23 14:00:00,9.61,9.63,9.57,9.62,359870.0,8.4709,8.4885,8.4356,8.4797,359870.0
2017-08-23 14:30:00,9.63,9.67,9.59,9.64,399760.0,8.4885,8.5238,8.4533,8.4973,399760.0
2017-08-23 15:00:00,9.64,9.73,9.62,9.63,697097.0,8.4973,8.5767,8.4797,8.4885,697097.0
2017-08-23 15:30:00,9.63,9.7,9.56,9.62,1156320.0,8.4885,8.5502,8.4268,8.4797,1156320.0
2017-08-24 09:30:00,10.82,11.05,10.56,10.87,3656032.0,9.5375,9.7402,9.3083,9.5815,3656032.0
2017-08-24 10:00:00,10.87,11.17,10.81,10.91,2120015.0,9.5815,9.846,9.5287,9.6168,2120015.0
2017-08-24 10:30:00,10.91,11.15,10.87,11.03,1247522.0,9.6168,9.8284,9.5815,9.7226,1247522.0
2017-08-24 11:00:00,11.03,11.1,10.91,11.06,763866.0,9.7226,9.7843,9.6168,9.749,763866.0
2017-08-24 11:30:00,11.06,11.44,11.06,11.4,1953829.0,9.749,10.084,9.749,10.0487,1953829.0
2017-08-24 12:00:00,11.4,11.48,11.18,11.2,1478283.0,10.0487,10.1192,9.8548,9.8724,1478283.0
2017-08-24 12:30:00,11.2,11.2,10.95,11.02,1075484.0,9.8724,9.8724,9.6521,9.7138,1075484.0
2017-08-24 13:00:00,11.02,11.08,10.92,11.03,612168.0,9.7138,9.7667,9.6256,9.7226,612168.0
2017-08-24 13:30:00,11.03,11.15,10.95,10.98,711628.0,9.7226,9.8284,9.6521,9.6785,711628.0
2017-08-24 14:00:00,10.98,11.23,10.95,11.21,914547.0,9.6785,9.8989,9.6521,9.8812,914547.0
2017-08-24 14:30:00,11.2,11.36,11.07,11.19,1293240.0,9.8724,10.0135,9.7578,9.8636,1293240.0
2017-08-24 15:00:00,11.18,11.29,11.09,11.2,832123.0,9.8548,9.9518,9.7755,9.8724,832123.0
2017-08-24 15:30:00,11.21,11.31,11.07,11.28,1961391.0,9.8812,9.9694,9.7578,9.9429,1961391.0
2017-08-25 09:30:00,11.57,11.8,11.34,11.8,2151693.0,10.1986,10.4013,9.9958,10.4013,2151693.0
2017-08-25 10:00:00,11.79,12.1,11.79,12.06,2154902.0,10.3925,10.6657,10.3925,10.6305,2154902.0
2017-08-25 10:30:00,12.05,12.2,11.99,12.1,2065215.0,10.6217,10.7539,10.5688,10.6657,2065215.0
2017-08-25 11:00:00,12.1,12.2,12.07,12.16,653332.0,10.6657,10.7539,10.6393,10.7186,653332.0
2017-08-25 11:30:00,12.15,12.16,12.01,12.07,629774.0,10.7098,10.7186,10.5864,10.6393,629774.0
2017-08-25 12:00:00,12.07,12.09,12.02,12.04,339025.0,10.6393,10.6569,10.5952,10.6129,339025.0
2017-08-25 12:30:00,12.03,12.04,11.93,11.99,506122.0,10.604,10.6129,10.5159,10.5688,506122.0
2017-08-25 13:00:00,11.99,12.09,11.97,12.04,388463.0,10.5688,10.6569,10.5512,10.6129,388463.0
2017-08-25 13:30:00,12.04,12.15,12.03,12.14,382160.0,10.6129,10.7098,10.604,10.701,382160.0
2017-08-25 14:00:00,12.13,12.15,12.09,12.13,295008.0,10.6922,10.7098,10.6569,10.6922,295008.0
2017-08-25 14:30:00,12.14,12.34,12.13,12.3,736023.0,10.701,10.8773,10.6922,10.842,736023.0
2017-08-25 15:00:00,12.3,12.32,12.13,12.2,716987.0,10.842,10.8597,10.6922,10.7539,716987.0
2017-08-25 15:30:00,12.2,12.35,12.19,12.35,1519728.0,10.7539,10.8861,10.7451,10.8861,1519728.0
2017-08-28 09:30:00,12.34,12.57,12.29,12.41,955521.0,10.8773,11.08,10.8332,10.939,955521.0
2017-08-28 10:00:00,12.41,12.44,12.35,12.36,312046.0,10.939,10.9654,10.8861,10.8949,312046.0
2017-08-28 10:30:00,12.36,12.47,12.36,12.45,348844.0,10.8949,10.9919,10.8949,10.9743,348844.0
2017-08-28 11:00:00,12.45,12.51,12.38,12.42,435468.0,10.9743,11.0271,10.9126,10.9478,435468.0
2017-08-28 11:30:00,12.41,12.48,12.39,12.46,298374.0,10.939,11.0007,10.9214,10.9831,298374.0
2017-08-28 12:00:00,12.46,12.63,12.45,12.55,391639.0,10.9831,11.1329,10.9743,11.0624,391639.0
2017-08-28 12:30:00,12.55,12.58,12.41,12.43,456101.0,11.0624,11.0889,10.939,10.9566,456101.0
2017-08-28 13:00:00,12.44,12.49,12.39,12.42,245151.0,10.9654,11.0095,10.9214,10.9478,245151.0
2017-08-28 13:30:00,12.41,12.47,12.4,12.44,178877.0,10.939,10.9919,10.9302,10.9654,178877.0
2017-08-28 14:00:00,12.44,12.46,12.35,12.46,264456.0,10.9654,10.9831,10.8861,10.9831,264456.0
2017-08-28 14:30:00,12.46,12.56,12.43,12.51,294378.0,10.9831,11.0712,10.9566,11.0271,294378.0
2017-08-28 15:00:00,12.51,12.56,12.49,12.5,254597.0,11.0271,11.0712,11.0095,11.0183,254597.0
2017-08-28 15:30:00,12.5,12.61,12.5,12.61,857926.0,11.0183,11.1153,11.0183,11.1153,857926.0
2017-08-29 09:30:00,12.39,12.5,12.25,12.47,507844.0,10.9214,11.0183,10.798,10.9919,507844.0
2017-08-29 10:00:00,12.47,12.55,12.42,12.48,334573.0,10.9919,11.0624,10.9478,11.0007,334573.0
2017-08-29 10:30:00,12.49,12.59,12.45,12.5,367131.0,11.0095,11.0977,10.9743,11.0183,367131.0
2017-08-29 11:00:00,12.49,12.55,12.46,12.48,211350.0,11.0095,11.0624,10.9831,11.0007,211350.0
2017-08-29 11:30:00,12.47,12.5,12.42,12.46,192530.0,10.9919,11.0183,10.9478,10.9831,192530.0
2017-08-29 12:00:00,12.46,12.58,12.45,12.55,185252.0,10.9831,11.0889,10.9743,11.0624,185252.0
2017-08-29 12:30:00,12.55,12.6,12.52,12.58,135238.0,11.0624,11.1065,11.036,11.0889,135238.0
2017-08-29 13:00:00,12.58,12.69,12.58,12.67,263440.0,11.0889,11.1858,11.0889,11.1682,263440.0
2017-08-29 13:30:00,12.67,12.68,12.55,12.58,228323.0,11.1682,11.177,11.0624,11.0889,228323.0
2017-08-29 14:00:00,12.59,12.62,12.51,12.57,198580.0,11.0977,11.1241,11.0271,11.08,198580.0
2017-08-29 14:30:00,12.57,12.63,12.56,12.58,174790.0,11.08,11.1329,11.0712,11.0889,174790.0
2017-08-29 15:00:00,12.58,12.61,12.5,12.54,412906.0,11.0889,11.1153,11.0183,11.0536,412906.0
2017-08-29 15:30:00,12.55,12.6,12.53,12.54,868995.0,11.0624,11.1065,11.0448,11.0536,868995.0
2017-08-30 09:30:00,12.35,12.49,12.23,12.45,427612.0,11.0606,11.186,10.9531,11.1501,427612.0
2017-08-30 10:00:00,12.45,12.54,12.41,12.44,252836.0,11.1501,11.2307,11.1143,11.1412,252836.0
2017-08-30 10:30:00,12.45,12.51,12.39,12.51,168646.0,11.1501,11.2039,11.0964,11.2039,168646.0
2017-08-30 11:00:00,12.5,12.61,12.49,12.6,217010.0,11.1949,11.2934,11.186,11.2845,217010.0
2017-08-30 11:30:00,12.61,12.63,12.52,12.63,264354.0,11.2934,11.3113,11.2128,11.3113,264354.0
2017-08-30 12:00:00,12.63,12.68,12.61,12.64,142212.0,11.3113,11.3561,11.2934,11.3203,142212.0
2017-08-30 12:30:00,12.64,12.65,12.59,12.6,108289.0,11.3203,11.3292,11.2755,11.2845,108289.0
2017-08-30 13:00:00,12.61,12.63,12.56,12.63,165921.0,11.2934,11.3113,11.2486,11.3113,165921.0
2017-08-30 13:30:00,12.62,12.63,12.56,12.56,100637.0,11.3024,11.3113,11.2486,11.2486,100637.0
2017-08-30 14:00:00,12.55,12.6,12.54,12.58,133919.0,11.2397,11.2845,11.2307,11.2666,133919.0
2017-08-30 14:30:00,12.58,12.59,12.54,12.59,174363.0,11.2666,11.2755,11.2307,11.2755,174363.0
2017-08-30 15:00:00,12.59,12.69,12.57,12.65,360487.0,11.2755,11.3651,11.2576,11.3292,360487.0
2017-08-30 15:30:00,12.64,12.64,12.45,12.49,921908.0,11.3203,11.3203,11.1501,11.186,921908.0
2017-08-31 09:30:00,12.65,12.81,12.63,12.71,331387.0,11.3292,11.4725,11.3113,11.383,331387.0
2017-08-31 10:00:00,12.72,12.78,12.64,12.69,181775.0,11.3919,11.4457,11.3203,11.3651,181775.0
2017-08-31 10:30:00,12.69,12.77,12.67,12.72,156425.0,11.3651,11.4367,11.3472,11.3919,156425.0
2017-08-31 11:00:00,12.72,12.77,12.7,12.74,153912.0,11.3919,11.4367,11.374,11.4099,153912.0
2017-08-31 11:30:00,12.74,12.84,12.73,12.83,155605.0,11.4099,11.4994,11.4009,11.4905,155605.0
2017-08-31 12:00:00,12.82,12.85,12.81,12.82,117159.0,11.4815,11.5084,11.4725,11.4815,117159.0
2017-08-31 12:30:00,12.82,12.84,12.75,12.78,100841.0,11.4815,11.4994,11.4188,11.4457,100841.0
2017-08-31 13:00:00,12.77,12.8,12.74,12.76,98295.0,11.4367,11.4636,11.4099,11.4278,98295.0
2017-08-31 13:30:00,12.76,12.82,12.75,12.81,116178.0,11.4278,11.4815,11.4188,11.4725,116178.0
2017-08-31 14:00:00,12.8,12.83,12.72,12.73,177446.0,11.4636,11.4905,11.3919,11.4009,177446.0
2017-08-31 14:30:00,12.73,12.75,12.7,12.74,74904.0,11.4009,11.4188,11.374,11.4099,74904.0
2017-08-31 15:00:00,12.75,12.78,12.69,12.71,215430.0,11.4188,11.4457,11.3651,11.383,215430.0
2017-08-31 15:30:00,12.72,12.79,12.7,12.73,570315.0,11.3919,11.4546,11.374,11.4009,570315.0
2017-09-01 09:30:00,12.8,12.99,12.73,12.96,320616.0,11.4636,11.6338,11.4009,11.6069,320616.0
2017-09-01 10:00:00,12.97,13.1,12.96,13.01,342769.0,11.6158,11.7323,11.6069,11.6517,342769.0
2017-09-01 10:30:00,13.0,13.03,12.96,12.98,195446.0,11.6427,11.6696,11.6069,11.6248,195446.0
2017-09-01 11:00:00,12.99,13.09,12.97,13.05,156777.0,11.6338,11.7233,11.6158,11.6875,156777.0
2017-09-01 11:30:00,13.04,13.11,12.99,13.04,147223.0,11.6785,11.7412,11.6338,11.6785,147223.0
2017-09-01 12:00:00,13.04,13.05,12.98,13.03,91303.0,11.6785,11.6875,11.6248,11.6696,91303.0
2017-09-01 12:30:00,13.04,13.1,13.03,13.09,108960.0,11.6785,11.7323,11.6696,11.7233,108960.0
2017-09-01 13:00:00,13.08,13.1,13.05,13.05,90227.0,11.7144,11.7323,11.6875,11.6875,90227.0
2017-09-01 13:30:00,13.05,13.09,13.04,13.05,121184.0,11.6875,11.7233,11.6785,11.6875,121184.0
2017-09-01 14:00:00,13.05,13.14,13.05,13.12,381503.0,11.6875,11.7681,11.6875,11.7502,381503.0
2017-09-01 14:30:00,13.13,13.13,13.07,13.11,103646.0,11.7591,11.7591,11.7054,11.7412,103646.0
2017-09-01 15:00:00,13.11,13.12,13.06,13.09,122430.0,11.7412,11.7502,11.6964,11.7233,122430.0
2017-09-01 15:30:00,13.08,13.14,13.07,13.1,478876.0,11.7144,11.7681,11.7054,11.7323,478876.0
2017-09-05 09:30:00,13.07,13.11,12.88,13.06,387123.0,11.7054,11.7412,11.5352,11.6964,387123.0
2017-09-05 10:00:00,13.06,13.07,12.98,12.99,183106.0,11.6964,11.7054,11.6248,11.6338,183106.0
2017-09-05 10:30:00,12.98,12.99,12.87,12.9,168929.0,11.6248,11.6338,11.5263,11.5531,168929.0
2017-09-05 11:00:00,12.9,12.98,12.89,12.95,127096.0,11.5531,11.6248,11.5442,11.5979,127096.0
2017-09-05 11:30:00,12.94,13.03,12.92,13.02,106650.0,11.589,11.6696,11.5711,11.6606,106650.0
2017-09-05 12:00:00,13.02,13.02,12.91,12.92,101379.0,11.6606,11.6606,11.5621,11.5711,101379.0
2017-09-05 12:30:00,12.93,12.98,12.9,12.91,137876.0,11.58,11.6248,11.5531,11.5621,137876.0
2017-09-05 13:00:00,12.91,12.95,12.9,12.93,134731.0,11.5621,11.5979,11.5531,11.58,134731.0
2017-09-05 13:30:00,12.93,13.0,12.91,12.98,64650.0,11.58,11.6427,11.5621,11.6248,64650.0
2017-09-05 14:00:00,12.99,13.07,12.97,13.05,150502.0,11.6338,11.7054,11.6158,11.6875,150502.0
2017-09-05 14:30:00,13.04,13.07,13.02,13.07,119788.0,11.6785,11.7054,11.6606,11.7054,119788.0
2017-09-05 15:00:00,13.07,13.19,13.02,13.19,282666.0,11.7054,11.8129,11.6606,11.8129,282666.0
2017-09-05 15:30:00,13.19,13.19,13.1,13.13,376554.0,11.8129,11.8129,11.7323,11.7591,376554.0
2017-09-06 09:30:00,13.23,13.39,13.16,13.32,438632.0,11.8487,11.992,11.786,11.9293,438632.0
2017-09-06 10:00:00,13.32,13.36,13.22,13.23,259172.0,11.9293,11.9651,11.8397,11.8487,259172.0
2017-09-06 10:30:00,13.24,13.34,13.18,13.34,169265.0,11.8576,11.9472,11.8039,11.9472,169265.0
2017-09-06 11:00:00,13.35,13.38,13.29,13.37,182626.0,11.9562,11.983,11.9024,11.9741,182626.0
2017-09-06 11:30:00,13.37,13.4,13.3,13.37,196198.0,11.9741,12.0009,11.9114,11.9741,196198.0
2017-09-06 12:00:00,13.38,13.38,13.28,13.35,146353.0,11.983,11.983,11.8935,11.9562,146353.0
2017-09-06 12:30:00,13.34,13.4,13.32,13.36,102125.0,11.9472,12.0009,11.9293,11.9651,102125.0
2017-09-06 13:00:00,13.37,13.46,13.36,13.41,178960.0,11.9741,12.0547,11.9651,12.0099,178960.0
2017-09-06 13:30:00,13.42,13.48,13.41,13.45,109133.0,12.0189,12.0726,12.0099,12.0457,109133.0
2017-09-06 14:00:00,13.46,13.64,13.45,13.56,373835.0,12.0547,12.2159,12.0457,12.1442,373835.0
2017-09-06 14:30:00,13.56,13.6,13.52,13.58,190771.0,12.1442,12.1801,12.1084,12.1622,190771.0
2017-09-06 15:00:00,13.59,13.64,13.55,13.63,305000.0,12.1711,12.2159,12.1353,12.2069,305000.0
2017-09-06 15:30:00,13.63,13.66,13.59,13.62,740050.0,12.2069,12.2338,12.1711,12.198,740050.0
2017-09-07 09:30:00,13.69,13.78,13.57,13.62,244262.0,12.2607,12.3413,12.1532,12.198,244262.0
2017-09-07 10:00:00,13.61,13.63,13.44,13.46,354815.0,12.189,12.2069,12.0368,12.0547,354815.0
2017-09-07 10:30:00,13.45,13.49,13.42,13.43,68030.0,12.0457,12.0815,12.0189,12.0278,68030.0
2017-09-07 11:00:00,13.42,13.48,13.42,13.45,144425.0,12.0189,12.0726,12.0189,12.0457,144425.0
2017-09-07 11:30:00,13.45,13.52,13.42,13.51,99937.0,12.0457,12.1084,12.0189,12.0995,99937.0
2017-09-07 12:00:00,13.52,13.53,13.48,13.51,96802.0,12.1084,12.1174,12.0726,12.0995,96802.0
2017-09-07 12:30:00,13.51,13.57,13.48,13.57,100602.0,12.0995,12.1532,12.0726,12.1532,100602.0
2017-09-07 13:00:00,13.56,13.58,13.52,13.56,61545.0,12.1442,12.1622,12.1084,12.1442,61545.0
2017-09-07 13:30:00,13.56,13.59,13.53,13.57,70158.0,12.1442,12.1711,12.1174,12.1532,70158.0
2017-09-07 14:00:00,13.57,13.61,13.56,13.59,74661.0,12.1532,12.189,12.1442,12.1711,74661.0
2017-09-07 14:30:00,13.6,13.61,13.57,13.59,109221.0,12.1801,12.189,12.1532,12.1711,109221.0
2017-09-07 15:00:00,13.59,13.63,13.57,13.62,165657.0,12.1711,12.2069,12.1532,12.198,165657.0
2017-09-07 15:30:00,13.61,13.68,13.59,13.65,518700.0,12.189,12.2517,12.1711,12.2248,518700.0
2017-09-08 09:30:00,13.6,13.7,13.48,13.62,294811.0,12.1801,12.2696,12.0726,12.198,294811.0
2017-09-08 10:00:00,13.61,13.66,13.46,13.46,176988.0,12.189,12.2338,12.0547,12.0547,176988.0
2017-09-08 10:30:00,13.47,13.53,13.42,13.49,158640.0,12.0636,12.1174,12.0189,12.0815,158640.0
2017-09-08 11:00:00,13.49,13.56,13.48,13.5,106157.0,12.0815,12.1442,12.0726,12.0905,106157.0
2017-09-08 11:30:00,13.51,13.6,13.51,13.55,91166.0,12.0995,12.1801,12.0995,12.1353,91166.0
2017-09-08 12:00:00,13.55,13.56,13.48,13.54,120655.0,12.1353,12.1442,12.0726,12.1263,120655.0
2017-09-08 12:30:00,13.55,13.58,13.46,13.53,223090.0,12.1353,12.1622,12.0547,12.1174,223090.0
2017-09-08 13:00:00,13.53,13.58,13.52,13.56,130179.0,12.1174,12.1622,12.1084,12.1442,130179.0
2017-09-08 13:30:00,13.57,13.57,13.51,13.53,112772.0,12.1532,12.1532,12.0995,12.1174,112772.0
2017-09-08 14:00:00,13.54,13.61,13.53,13.61,153508.0,12.1263,12.189,12.1174,12.189,153508.0
2017-09-08 14:30:00,13.61,13.62,13.53,13.54,124016.0,12.189,12.198,12.1174,12.1263,124016.0
2017-09-08 15:00:00,13.54,13.57,13.47,13.48,262536.0,12.1263,12.1532,12.0636,12.0726,262536.0
2017-09-08 15:30:00,13.48,13.56,13.45,13.54,554329.0,12.0726,12.1442,12.0457,12.1263,554329.0
2017-09-11 09:30:00,13.39,13.68,13.34,13.59,152681.0,11.992,12.2517,11.9472,12.1711,152681.0
2017-09-11 10:00:00,13.58,13.67,13.58,13.65,93976.0,12.1622,12.2428,12.1622,12.2248,93976.0
2017-09-11 10:30:00,13.66,13.66,13.61,13.62,126172.0,12.2338,12.2338,12.189,12.198,126172.0
2017-09-11 11:00:00,13.62,13.63,13.57,13.61,103731.0,12.198,12.2069,12.1532,12.189,103731.0
2017-09-11 11:30:00,13.6,13.68,13.6,13.67,73318.0,12.1801,12.2517,12.1801,12.2428,73318.0
2017-09-11 12:00:00,13.67,13.73,13.66,13.72,64264.0,12.2428,12.2965,12.2338,12.2875,64264.0
2017-09-11 12:30:00,13.73,13.77,13.72,13.72,85130.0,12.2965,12.3323,12.2875,12.2875,85130.0
2017-09-11 13:00:00,13.72,13.78,13.72,13.78,71863.0,12.2875,12.3413,12.2875,12.3413,71863.0
2017-09-11 13:30:00,13.78,13.79,13.77,13.78,64005.0,12.3413,12.3502,12.3323,12.3413,64005.0
2017-09-11 14:00:00,13.79,13.83,13.75,13.82,119739.0,12.3502,12.386,12.3144,12.3771,119739.0
2017-09-11 14:30:00,13.82,13.85,13.72,13.72,212974.0,12.3771,12.404,12.2875,12.2875,212974.0
2017-09-11 15:00:00,13.72,13.76,13.69,13.71,210153.0,12.2875,12.3234,12.2607,12.2786,210153.0
2017-09-11 15:30:00,13.71,13.71,13.62,13.64,610699.0,12.2786,12.2786,12.198,12.2159,610699.0
2017-09-12 09:30:00,13.63,13.85,13.63,13.82,287606.0,12.2069,12.404,12.2069,12.3771,287606.0
2017-09-12 10:00:00,13.82,13.92,13.81,13.91,193898.0,12.3771,12.4667,12.3681,12.4577,193898.0
2017-09-12 10:30:00,13.9,14.0,13.9,13.91,171141.0,12.4487,12.5383,12.4487,12.4577,171141.0
2017-09-12 11:00:00,13.91,13.99,13.84,13.99,280434.0,12.4577,12.5293,12.395,12.5293,280434.0
2017-09-12 11:30:00,13.98,14.02,13.94,13.97,227708.0,12.5204,12.5562,12.4846,12.5114,227708.0
2017-09-12 12:00:00,13.98,14.03,13.98,14.03,124329.0,12.5204,12.5652,12.5204,12.5652,124329.0
2017-09-12 12:30:00,14.02,14.1,14.01,14.09,194333.0,12.5562,12.6279,12.5473,12.6189,194333.0
2017-09-12 13:00:00,14.08,14.2,14.08,14.2,191187.0,12.6099,12.7174,12.6099,12.7174,191187.0
2017-09-12 13:30:00,14.2,14.2,14.13,14.2,192800.0,12.7174,12.7174,12.6547,12.7174,192800.0
2017-09-12 14:00:00,14.2,14.24,14.08,14.09,179458.0,12.7174,12.7532,12.6099,12.6189,179458.0
2017-09-12 14:30:00,14.09,14.12,14.06,14.1,127915.0,12.6189,12.6458,12.592,12.6279,127915.0
2017-09-12 15:00:00,14.11,14.12,14.05,14.05,122331.0,12.6368,12.6458,12.5831,12.5831,122331.0
2017-09-12 15:30:00,14.06,14.08,14.04,14.06,429962.0,12.592,12.6099,12.5741,12.592,429962.0
2017-09-13 09:30:00,14.0,14.14,13.93,14.09,518871.0,12.5383,12.6637,12.4756,12.6189,518871.0
2017-09-13 10:00:00,14.09,14.13,14.0,14.08,155615.0,12.6189,12.6547,12.5383,12.6099,155615.0
2017-09-13 10:30:00,14.08,14.08,13.94,14.04,120663.0,12.6099,12.6099,12.4846,12.5741,120663.0
2017-09-13 11:00:00,14.04,14.08,14.02,14.07,113526.0,12.5741,12.6099,12.5562,12.601,113526.0
2017-09-13 11:30:00,14.06,14.09,14.04,14.04,174332.0,12.592,12.6189,12.5741,12.5741,174332.0
2017-09-13 12:00:00,14.04,14.06,13.99,14.05,112170.0,12.5741,12.592,12.5293,12.5831,112170.0
2017-09-13 12:30:00,14.05,14.06,14.03,14.03,66607.0,12.5831,12.592,12.5652,12.5652,66607.0
2017-09-13 13:00:00,14.04,14.04,13.97,13.97,73745.0,12.5741,12.5741,12.5114,12.5114,73745.0
2017-09-13 13:30:00,13.97,14.0,13.96,13.99,70170.0,12.5114,12.5383,12.5025,12.5293,70170.0
2017-09-13 14:00:00,13.99,14.01,13.92,13.93,132814.0,12.5293,12.5473,12.4667,12.4756,132814.0
2017-09-13 14:30:00,13.92,13.94,13.88,13.92,88689.0,12.4667,12.4846,12.4308,12.4667,88689.0
2017-09-13 15:00:00,13.93,13.96,13.91,13.96,87643.0,12.4756,12.5025,12.4577,12.5025,87643.0
2017-09-13 15:30:00,13.96,14.0,13.94,13.96,306404.0,12.5025,12.5383,12.4846,12.5025,306404.0
2017-09-14 09:30:00,13.96,13.96,13.72,13.73,243843.0,12.5025,12.5025,12.2875,12.2965,243843.0
2017-09-14 10:00:00,13.73,13.94,13.73,13.93,123201.0,12.2965,12.4846,12.2965,12.4756,123201.0
2017-09-14 10:30:00,13.92,14.0,13.92,14.0,102057.0,12.4667,12.5383,12.4667,12.5383,102057.0
2017-09-14 11:00:00,14.0,14.0,13.96,13.99,99760.0,12.5383,12.5383,12.5025,12.5293,99760.0
2017-09-14 11:30:00,13.99,14.0,13.9,13.96,124038.0,12.5293,12.5383,12.4487,12.5025,124038.0
2017-09-14 12:00:00,13.96,14.0,13.96,13.98,159841.0,12.5025,12.5383,12.5025,12.5204,159841.0
2017-09-14 12:30:00,13.99,14.08,13.98,14.06,109328.0,12.5293,12.6099,12.5204,12.592,109328.0
2017-09-14 13:00:00,14.06,14.13,14.01,14.12,189997.0,12.592,12.6547,12.5473,12.6458,189997.0
2017-09-14 13:30:00,14.12,14.12,14.09,14.1,88222.0,12.6458,12.6458,12.6189,12.6279,88222.0
2017-09-14 14:00:00,14.1,14.13,14.08,14.11,118623.0,12.6279,12.6547,12.6099,12.6368,118623.0
2017-09-14 14:30:00,14.11,14.14,14.1,14.14,86173.0,12.6368,12.6637,12.6279,12.6637,86173.0
2017-09-14 15:00:00,14.13,14.14,14.05,14.07,149337.0,12.6547,12.6637,12.5831,12.601,149337.0
2017-09-14 15:30:00,14.07,14.09,14.01,14.06,325458.0,12.601,12.6189,12.5473,12.592,325458.0
2017-09-15 09:30:00,14.05,14.24,13.97,14.17,502884.0,12.5831,12.7532,12.5114,12.6906,502884.0
2017-09-15 10:00:00,14.17,14.21,14.09,14.13,222017.0,12.6906,12.7264,12.6189,12.6547,222017.0
2017-09-15 10:30:00,14.14,14.14,14.05,14.09,195432.0,12.6637,12.6637,12.5831,12.6189,195432.0
2017-09-15 11:00:00,14.1,14.13,14.07,14.13,123773.0,12.6279,12.6547,12.601,12.6547,123773.0
2017-09-15 11:30:00,14.13,14.14,14.1,14.14,75028.0,12.6547,12.6637,12.6279,12.6637,75028.0
2017-09-15 12:00:00,14.14,14.14,14.09,14.11,79266.0,12.6637,12.6637,12.6189,12.6368,79266.0
2017-09-15 12:30:00,14.11,14.11,14.01,14.02,150143.0,12.6368,12.6368,12.5473,12.5562,150143.0
2017-09-15 13:00:00,14.03,14.11,14.01,14.11,119082.0,12.5652,12.6368,12.5473,12.6368,119082.0
2017-09-15 13:30:00,14.11,14.13,14.07,14.07,107690.0,12.6368,12.6547,12.601,12.601,107690.0
2017-09-15 14:00:00,14.08,14.12,14.07,14.12,95342.0,12.6099,12.6458,12.601,12.6458,95342.0
2017-09-15 14:30:00,14.12,14.17,14.11,14.14,85533.0,12.6458,12.6906,12.6368,12.6637,85533.0
2017-09-15 15:00:00,14.15,14.18,14.12,14.18,129442.0,12.6726,12.6995,12.6458,12.6995,129442.0
2017-09-15 15:30:00,14.18,14.3,14.17,14.25,527735.0,12.6995,12.807,12.6906,12.7622,527735.0
2017-09-18 09:30:00,14.26,14.42,14.24,14.35,200034.0,12.7712,12.9144,12.7532,12.8518,200034.0
2017-09-18 10:00:00,14.35,14.37,14.23,14.3,128763.0,12.8518,12.8697,12.7443,12.807,128763.0
2017-09-18 10:30:00,14.3,14.33,14.25,14.27,64951.0,12.807,12.8338,12.7622,12.7801,64951.0
2017-09-18 11:00:00,14.28,14.29,14.22,14.24,60662.0,12.7891,12.798,12.7353,12.7532,60662.0
2017-09-18 11:30:00,14.25,14.25,14.15,14.17,78784.0,12.7622,12.7622,12.6726,12.6906,78784.0
2017-09-18 12:00:00,14.16,14.17,14.11,14.13,62902.0,12.6816,12.6906,12.6368,12.6547,62902.0
2017-09-18 12:30:00,14.13,14.17,14.09,14.09,68471.0,12.6547,12.6906,12.6189,12.6189,68471.0
2017-09-18 13:00:00,14.09,14.12,14.04,14.06,66372.0,12.6189,12.6458,12.5741,12.592,66372.0
2017-09-18 13:30:00,14.06,14.06,13.99,14.02,175431.0,12.592,12.592,12.5293,12.5562,175431.0
2017-09-18 14:00:00,14.02,14.05,14.01,14.04,69733.0,12.5562,12.5831,12.5473,12.5741,69733.0
2017-09-18 14:30:00,14.04,14.11,14.03,14.05,184385.0,12.5741,12.6368,12.5652,12.5831,184385.0
2017-09-18 15:00:00,14.05,14.07,13.98,14.04,115264.0,12.5831,12.601,12.5204,12.5741,115264.0
2017-09-18 15:30:00,14.04,14.11,14.02,14.09,358892.0,12.5741,12.6368,12.5562,12.6189,358892.0
2017-09-19 09:30:00,14.16,14.24,14.14,14.18,115523.0,12.6816,12.7532,12.6637,12.6995,115523.0
2017-09-19 10:00:00,14.19,14.28,14.19,14.24,87920.0,12.7085,12.7891,12.7085,12.7532,87920.0
2017-09-19 10:30:00,14.24,14.25,14.02,14.04,100429.0,12.7532,12.7622,12.5562,12.5741,100429.0
2017-09-19 11:00:00,14.04,14.04,13.91,13.96,154383.0,12.5741,12.5741,12.4577,12.5025,154383.0
2017-09-19 11:30:00,13.97,14.05,13.97,14.02,76623.0,12.5114,12.5831,12.5114,12.5562,76623.0
2017-09-19 12:00:00,14.02,14.08,14.01,14.08,34682.0,12.5562,12.6099,12.5473,12.6099,34682.0
2017-09-19 12:30:00,14.07,14.11,14.06,14.08,35200.0,12.601,12.6368,12.592,12.6099,35200.0
2017-09-19 13:00:00,14.08,14.11,14.07,14.08,37387.0,12.6099,12.6368,12.601,12.6099,37387.0
2017-09-19 13:30:00,14.08,14.09,14.03,14.04,39664.0,12.6099,12.6189,12.5652,12.5741,39664.0
2017-09-19 14:00:00,14.04,14.11,14.03,14.06,58725.0,12.5741,12.6368,12.5652,12.592,58725.0
2017-09-19 14:30:00,14.07,14.09,14.03,14.07,46147.0,12.601,12.6189,12.5652,12.601,46147.0
2017-09-19 15:00:00,14.07,14.1,14.01,14.06,93488.0,12.601,12.6279,12.5473,12.592,93488.0
2017-09-19 15:30:00,14.06,14.06,13.99,14.02,274536.0,12.592,12.592,12.5293,12.5562,274536.0
2017-09-20 09:30:00,14.0,14.06,13.79,13.84,227806.0,12.5383,12.592,12.3502,12.395,227806.0
2017-09-20 10:00:00,13.85,13.94,13.85,13.92,190546.0,12.404,12.4846,12.404,12.4667,190546.0
2017-09-20 10:30:00,13.92,13.94,13.82,13.92,143592.0,12.4667,12.4846,12.3771,12.4667,143592.0
2017-09-20 11:00:00,13.93,14.11,13.93,14.09,226753.0,12.4756,12.6368,12.4756,12.6189,226753.0
2017-09-20 11:30:00,14.08,14.09,14.04,14.06,87981.0,12.6099,12.6189,12.5741,12.592,87981.0
2017-09-20 12:00:00,14.06,14.1,14.04,14.05,133665.0,12.592,12.6279,12.5741,12.5831,133665.0
2017-09-20 12:30:00,14.06,14.11,14.05,14.08,79240.0,12.592,12.6368,12.5831,12.6099,79240.0
2017-09-20 13:00:00,14.08,14.09,13.97,13.97,86032.0,12.6099,12.6189,12.5114,12.5114,86032.0
2017-09-20 13:30:00,13.97,13.99,13.93,13.97,98575.0,12.5114,12.5293,12.4756,12.5114,98575.0
2017-09-20 14:00:00,13.98,14.01,13.9,13.91,136652.0,12.5204,12.5473,12.4487,12.4577,136652.0
2017-09-20 14:30:00,13.91,13.97,13.9,13.95,100692.0,12.4577,12.5114,12.4487,12.4935,100692.0
2017-09-20 15:00:00,13.95,13.96,13.87,13.88,149732.0,12.4935,12.5025,12.4219,12.4308,149732.0
2017-09-20 15:30:00,13.88,13.95,13.88,13.94,278381.0,12.4308,12.4935,12.4308,12.4846,278381.0
2017-09-21 09:30:00,14.01,14.02,13.84,13.86,91698.0,12.5473,12.5562,12.395,12.4129,91698.0
2017-09-21 10:00:00,13.85,13.94,13.83,13.94,68477.0,12.404,12.4846,12.386,12.4846,68477.0
2017-09-21 10:30:00,13.94,13.97,13.91,13.91,82316.0,12.4846,12.5114,12.4577,12.4577,82316.0
2017-09-21 11:00:00,13.92,13.98,13.92,13.95,54783.0,12.4667,12.5204,12.4667,12.4935,54783.0
2017-09-21 11:30:00,13.94,13.98,13.93,13.97,32482.0,12.4846,12.5204,12.4756,12.5114,32482.0
2017-09-21 12:00:00,13.98,13.99,13.96,13.97,40088.0,12.5204,12.5293,12.5025,12.5114,40088.0
2017-09-21 12:30:00,13.96,14.0,13.94,14.0,40001.0,12.5025,12.5383,12.4846,12.5383,40001.0
2017-09-21 13:00:00,13.99,14.0,13.97,13.98,24892.0,12.5293,12.5383,12.5114,12.5204,24892.0
2017-09-21 13:30:00,13.98,13.99,13.96,13.99,20611.0,12.5204,12.5293,12.5025,12.5293,20611.0
2017-09-21 14:00:00,14.0,14.01,13.96,13.99,47663.0,12.5383,12.5473,12.5025,12.5293,47663.0
2017-09-21 14:30:00,14.0,14.0,13.95,13.96,42616.0,12.5383,12.5383,12.4935,12.5025,42616.0
2017-09-21 15:00:00,13.97,14.01,13.95,14.01,64877.0,12.5114,12.5473,12.4935,12.5473,64877.0
2017-09-21 15:30:00,14.01,14.02,13.95,13.98,170320.0,12.5473,12.5562,12.4935,12.5204,170320.0
2017-09-22 09:30:00,14.0,14.05,13.96,14.03,114127.0,12.5383,12.5831,12.5025,12.5652,114127.0
2017-09-22 10:00:00,14.03,14.08,14.02,14.07,72857.0,12.5652,12.6099,12.5562,12.601,72857.0
2017-09-22 10:30:00,14.07,14.12,14.03,14.11,94755.0,12.601,12.6458,12.5652,12.6368,94755.0
2017-09-22 11:00:00,14.11,14.2,14.11,14.17,102017.0,12.6368,12.7174,12.6368,12.6906,102017.0
2017-09-22 11:30:00,14.18,14.18,14.08,14.09,92898.0,12.6995,12.6995,12.6099,12.6189,92898.0
2017-09-22 12:00:00,14.09,14.13,14.09,14.13,53763.0,12.6189,12.6547,12.6189,12.6547,53763.0
2017-09-22 12:30:00,14.14,14.15,14.08,14.09,48595.0,12.6637,12.6726,12.6099,12.6189,48595.0
2017-09-22 13:00:00,14.09,14.13,14.09,14.1,53760.0,12.6189,12.6547,12.6189,12.6279,53760.0
2017-09-22 13:30:00,14.1,14.2,14.09,14.2,128626.0,12.6279,12.7174,12.6189,12.7174,128626.0
2017-09-22 14:00:00,14.19,14.24,14.17,14.22,82544.0,12.7085,12.7532,12.6906,12.7353,82544.0
2017-09-22 14:30:00,14.23,14.28,14.22,14.24,128444.0,12.7443,12.7891,12.7353,12.7532,128444.0
2017-09-22 15:00:00,14.25,14.27,14.23,14.25,84498.0,12.7622,12.7801,12.7443,12.7622,84498.0
2017-09-22 15:30:00,14.25,14.3,14.24,14.28,277836.0,12.7622,12.807,12.7532,12.7891,277836.0
2017-09-25 09:30:00,14.37,14.78,14.34,14.78,447608.0,12.8697,13.2369,12.8428,13.2369,447608.0
2017-09-25 10:00:00,14.78,14.78,14.6,14.67,363628.0,13.2369,13.2369,13.0757,13.1383,363628.0
2017-09-25 10:30:00,14.66,14.69,14.55,14.55,175213.0,13.1294,13.1563,13.0309,13.0309,175213.0
2017-09-25 11:00:00,14.55,14.55,14.44,14.46,166576.0,13.0309,13.0309,12.9324,12.9503,166576.0
2017-09-25 11:30:00,14.47,14.53,14.28,14.29,299282.0,12.9592,13.013,12.7891,12.798,299282.0
2017-09-25 12:00:00,14.3,14.3,14.16,14.19,272611.0,12.807,12.807,12.6816,12.7085,272611.0
2017-09-25 12:30:00,14.19,14.27,14.18,14.22,87491.0,12.7085,12.7801,12.6995,12.7353,87491.0
2017-09-25 13:00:00,14.22,14.27,14.22,14.26,57703.0,12.7353,12.7801,12.7353,12.7712,57703.0
2017-09-25 13:30:00,14.26,14.34,14.26,14.32,102445.0,12.7712,12.8428,12.7712,12.8249,102445.0
2017-09-25 14:00:00,14.32,14.38,14.29,14.29,108568.0,12.8249,12.8786,12.798,12.798,108568.0
2017-09-25 14:30:00,14.29,14.35,14.23,14.33,134579.0,12.798,12.8518,12.7443,12.8338,134579.0
2017-09-25 15:00:00,14.33,14.37,14.29,14.37,141967.0,12.8338,12.8697,12.798,12.8697,141967.0
2017-09-25 15:30:00,14.36,14.38,14.28,14.29,316965.0,12.8607,12.8786,12.7891,12.798,316965.0
2017-09-26 09:30:00,14.34,14.44,14.26,14.26,147225.0,12.8428,12.9324,12.7712,12.7712,147225.0
2017-09-26 10:00:00,14.27,14.33,14.21,14.25,133811.0,12.7801,12.8338,12.7264,12.7622,133811.0
2017-09-26 10:30:00,14.25,14.33,14.21,14.32,82959.0,12.7622,12.8338,12.7264,12.8249,82959.0
2017-09-26 11:00:00,14.32,14.34,14.22,14.22,95612.0,12.8249,12.8428,12.7353,12.7353,95612.0
2017-09-26 11:30:00,14.22,14.27,14.22,14.26,43014.0,12.7353,12.7801,12.7353,12.7712,43014.0
2017-09-26 12:00:00,14.26,14.3,14.23,14.28,67910.0,12.7712,12.807,12.7443,12.7891,67910.0
2017-09-26 12:30:00,14.28,14.32,14.25,14.27,40758.0,12.7891,12.8249,12.7622,12.7801,40758.0
2017-09-26 13:00:00,14.27,14.34,14.25,14.31,62534.0,12.7801,12.8428,12.7622,12.8159,62534.0
2017-09-26 13:30:00,14.32,14.34,14.31,14.32,55819.0,12.8249,12.8428,12.8159,12.8249,55819.0
2017-09-26 14:00:00,14.32,14.33,14.3,14.3,96043.0,12.8249,12.8338,12.807,12.807,96043.0
2017-09-26 14:30:00,14.3,14.33,14.29,14.31,59130.0,12.807,12.8338,12.798,12.8159,59130.0
2017-09-26 15:00:00,14.32,14.38,14.31,14.37,73781.0,12.8249,12.8786,12.8159,12.8697,73781.0
2017-09-26 15:30:00,14.38,14.43,14.35,14.4,519393.0,12.8786,12.9234,12.8518,12.8965,519393.0
2017-09-27 09:30:00,14.38,14.48,14.32,14.44,140366.0,12.8786,12.9682,12.8249,12.9324,140366.0
2017-09-27 10:00:00,14.45,14.64,14.43,14.62,273402.0,12.9413,13.1115,12.9234,13.0936,273402.0
2017-09-27 10:30:00,14.63,14.64,14.26,14.41,208081.0,13.1025,13.1115,12.7712,12.9055,208081.0
2017-09-27 11:00:00,14.42,14.46,14.37,14.38,85585.0,12.9144,12.9503,12.8697,12.8786,85585.0
2017-09-27 11:30:00,14.39,14.4,14.31,14.31,91749.0,12.8876,12.8965,12.8159,12.8159,91749.0
2017-09-27 12:00:00,14.31,14.36,14.31,14.35,75543.0,12.8159,12.8607,12.8159,12.8518,75543.0
2017-09-27 12:30:00,14.34,14.42,14.34,14.4,60914.0,12.8428,12.9144,12.8428,12.8965,60914.0
2017-09-27 13:00:00,14.4,14.49,14.39,14.48,71587.0,12.8965,12.9771,12.8876,12.9682,71587.0
2017-09-27 13:30:00,14.48,14.58,14.48,14.57,88166.0,12.9682,13.0577,12.9682,13.0488,88166.0
2017-09-27 14:00:00,14.58,14.59,14.53,14.59,87552.0,13.0577,13.0667,13.013,13.0667,87552.0
2017-09-27 14:30:00,14.58,14.6,14.5,14.52,189047.0,13.0577,13.0757,12.9861,13.004,189047.0
2017-09-27 15:00:00,14.52,14.72,14.49,14.65,821040.0,13.004,13.1831,12.9771,13.1204,821040.0
2017-09-27 15:30:00,14.65,14.66,14.57,14.6,494997.0,13.1204,13.1294,13.0488,13.0757,494997.0
2017-09-28 09:30:00,14.54,14.71,14.5,14.54,92619.0,13.0219,13.1742,12.9861,13.0219,92619.0
2017-09-28 10:00:00,14.55,14.59,14.51,14.56,63761.0,13.0309,13.0667,12.9951,13.0398,63761.0
2017-09-28 10:30:00,14.56,14.56,14.44,14.47,115426.0,13.0398,13.0398,12.9324,12.9592,115426.0
2017-09-28 11:00:00,14.47,14.48,14.34,14.36,104189.0,12.9592,12.9682,12.8428,12.8607,104189.0
2017-09-28 11:30:00,14.37,14.44,14.36,14.4,74906.0,12.8697,12.9324,12.8607,12.8965,74906.0
2017-09-28 12:00:00,14.41,14.51,14.38,14.5,77446.0,12.9055,12.9951,12.8786,12.9861,77446.0
2017-09-28 12:30:00,14.5,14.52,14.45,14.51,45190.0,12.9861,13.004,12.9413,12.9951,45190.0
2017-09-28 13:00:00,14.51,14.52,14.46,14.46,47247.0,12.9951,13.004,12.9503,12.9503,47247.0
2017-09-28 13:30:00,14.46,14.47,14.44,14.44,32780.0,12.9503,12.9592,12.9324,12.9324,32780.0
2017-09-28 14:00:00,14.44,14.45,14.38,14.41,48267.0,12.9324,12.9413,12.8786,12.9055,48267.0
2017-09-28 14:30:00,14.41,14.42,14.38,14.4,60409.0,12.9055,12.9144,12.8786,12.8965,60409.0
2017-09-28 15:00:00,14.39,14.45,14.35,14.36,70359.0,12.8876,12.9413,12.8518,12.8607,70359.0
2017-09-28 15:30:00,14.36,14.42,14.35,14.42,294338.0,12.8607,12.9144,12.8518,12.9144,294338.0
2017-09-29 09:30:00,14.43,14.52,14.28,14.5,138010.0,12.9234,13.004,12.7891,12.9861,138010.0
2017-09-29 10:00:00,14.5,14.5,14.38,14.38,84974.0,12.9861,12.9861,12.8786,12.8786,84974.0
2017-09-29 10:30:00,14.38,14.44,14.38,14.42,46758.0,12.8786,12.9324,12.8786,12.9144,46758.0
2017-09-29 11:00:00,14.41,14.44,14.4,14.41,37408.0,12.9055,12.9324,12.8965,12.9055,37408.0
2017-09-29 11:30:00,14.42,14.46,14.39,14.45,56492.0,12.9144,12.9503,12.8876,12.9413,56492.0
2017-09-29 12:00:00,14.45,14.47,14.43,14.44,31668.0,12.9413,12.9592,12.9234,12.9324,31668.0
2017-09-29 12:30:00,14.43,14.43,14.38,14.41,38129.0,12.9234,12.9234,12.8786,12.9055,38129.0
2017-09-29 13:00:00,14.41,14.41,14.39,14.41,42646.0,12.9055,12.9055,12.8876,12.9055,42646.0
2017-09-29 13:30:00,14.41,14.42,14.33,14.35,95620.0,12.9055,12.9144,12.8338,12.8518,95620.0
2017-09-29 14:00:00,14.35,14.37,14.32,14.37,62634.0,12.8518,12.8697,12.8249,12.8697,62634.0
2017-09-29 14:30:00,14.37,14.39,14.35,14.36,61752.0,12.8697,12.8876,12.8518,12.8607,61752.0
2017-09-29 15:00:00,14.37,14.47,14.36,14.46,101951.0,12.8697,12.9592,12.8607,12.9503,101951.0
2017-09-29 15:30:00,14.46,14.48,14.43,14.44,377862.0,12.9503,12.9682,12.9234,12.9324,377862.0
2017-10-02 09:30:00,14.69,14.72,14.26,14.28,291295.0,13.1563,13.1831,12.7712,12.7891,291295.0
2017-10-02 10:00:00,14.29,14.41,14.25,14.4,165411.0,12.798,12.9055,12.7622,12.8965,165411.0
2017-10-02 10:30:00,14.4,14.53,14.4,14.52,150214.0,12.8965,13.013,12.8965,13.004,150214.0
2017-10-02 11:00:00,14.52,14.57,14.44,14.52,122722.0,13.004,13.0488,12.9324,13.004,122722.0
2017-10-02 11:30:00,14.52,14.55,14.49,14.52,90730.0,13.004,13.0309,12.9771,13.004,90730.0
2017-10-02 12:00:00,14.51,14.59,14.51,14.56,143871.0,12.9951,13.0667,12.9951,13.0398,143871.0
2017-10-02 12:30:00,14.56,14.63,14.56,14.62,143943.0,13.0398,13.1025,13.0398,13.0936,143943.0
2017-10-02 13:00:00,14.62,14.64,14.58,14.63,77123.0,13.0936,13.1115,13.0577,13.1025,77123.0
2017-10-02 13:30:00,14.62,14.75,14.62,14.75,129611.0,13.0936,13.21,13.0936,13.21,129611.0
2017-10-02 14:00:00,14.75,14.79,14.69,14.71,125672.0,13.21,13.2458,13.1563,13.1742,125672.0
2017-10-02 14:30:00,14.71,14.76,14.68,14.75,89568.0,13.1742,13.219,13.1473,13.21,89568.0
2017-10-02 15:00:00,14.75,14.8,14.73,14.75,165911.0,13.21,13.2548,13.1921,13.21,165911.0
2017-10-02 15:30:00,14.76,14.79,14.66,14.73,395457.0,13.219,13.2458,13.1294,13.1921,395457.0
2017-10-03 09:30:00,14.7,14.72,14.51,14.55,214574.0,13.1652,13.1831,12.9951,13.0309,214574.0
2017-10-03 10:00:00,14.55,14.55,14.38,14.41,312066.0,13.0309,13.0309,12.8786,12.9055,312066.0
2017-10-03 10:30:00,14.41,14.5,14.32,14.5,163071.0,12.9055,12.9861,12.8249,12.9861,163071.0
2017-10-03 11:00:00,14.49,14.54,14.47,14.51,106721.0,12.9771,13.0219,12.9592,12.9951,106721.0
2017-10-03 11:30:00,14.51,14.58,14.44,14.48,129253.0,12.9951,13.0577,12.9324,12.9682,129253.0
2017-10-03 12:00:00,14.48,14.51,14.39,14.47,148521.0,12.9682,12.9951,12.8876,12.9592,148521.0
2017-10-03 12:30:00,14.48,14.49,14.43,14.47,108746.0,12.9682,12.9771,12.9234,12.9592,108746.0
2017-10-03 13:00:00,14.48,14.51,14.43,14.44,103629.0,12.9682,12.9951,12.9234,12.9324,103629.0
2017-10-03 13:30:00,14.44,14.46,14.41,14.46,68483.0,12.9324,12.9503,12.9055,12.9503,68483.0
2017-10-03 14:00:00,14.46,14.49,14.42,14.43,91471.0,12.9503,12.9771,12.9144,12.9234,91471.0
2017-10-03 14:30:00,14.43,14.47,14.37,14.43,123008.0,12.9234,12.9592,12.8697,12.9234,123008.0
2017-10-03 15:00:00,14.43,14.5,14.43,14.44,161376.0,12.9234,12.9861,12.9234,12.9324,161376.0
2017-10-03 15:30:00,14.44,14.5,14.41,14.48,356987.0,12.9324,12.9861,12.9055,12.9682,356987.0
2017-10-04 09:30:00,14.51,14.64,14.44,14.55,92028.0,12.9951,13.1115,12.9324,13.0309,92028.0
2017-10-04 10:00:00,14.54,14.7,14.5,14.69,125289.0,13.0219,13.1652,12.9861,13.1563,125289.0
2017-10-04 10:30:00,14.68,14.71,14.53,14.55,136711.0,13.1473,13.1742,13.013,13.0309,136711.0
2017-10-04 11:00:00,14.55,14.63,14.55,14.6,48973.0,13.0309,13.1025,13.0309,13.0757,48973.0
2017-10-04 11:30:00,14.6,14.6,14.51,14.52,46999.0,13.0757,13.0757,12.9951,13.004,46999.0
2017-10-04 12:00:00,14.52,14.53,14.47,14.53,52655.0,13.004,13.013,12.9592,13.013,52655.0
2017-10-04 12:30:00,14.53,14.53,14.46,14.48,40087.0,13.013,13.013,12.9503,12.9682,40087.0
2017-10-04 13:00:00,14.49,14.6,14.47,14.59,57080.0,12.9771,13.0757,12.9592,13.0667,57080.0
2017-10-04 13:30:00,14.59,14.61,14.42,14.42,87159.0,13.0667,13.0846,12.9144,12.9144,87159.0
2017-10-04 14:00:00,14.42,14.45,14.4,14.45,56503.0,12.9144,12.9413,12.8965,12.9413,56503.0
2017-10-04 14:30:00,14.45,14.5,14.41,14.41,64183.0,12.9413,12.9861,12.9055,12.9055,64183.0
2017-10-04 15:00:00,14.42,14.42,14.33,14.34,120169.0,12.9144,12.9144,12.8338,12.8428,120169.0
2017-10-04 15:30:00,14.34,14.36,14.29,14.33,325912.0,12.8428,12.8607,12.798,12.8338,325912.0
2017-10-05 09:30:00,14.35,14.41,14.15,14.25,239418.0,12.8518,12.9055,12.6726,12.7622,239418.0
2017-10-05 10:00:00,14.25,14.32,14.18,14.24,216859.0,12.7622,12.8249,12.6995,12.7532,216859.0
2017-10-05 10:30:00,14.24,14.26,14.05,14.11,439902.0,12.7532,12.7712,12.5831,12.6368,439902.0
2017-10-05 11:00:00,14.1,14.18,14.05,14.14,270096.0,12.6279,12.6995,12.5831,12.6637,270096.0
2017-10-05 11:30:00,14.15,14.3,14.14,14.28,167052.0,12.6726,12.807,12.6637,12.7891,167052.0
2017-10-05 12:00:00,14.28,14.38,14.28,14.28,94413.0,12.7891,12.8786,12.7891,12.7891,94413.0
2017-10-05 12:30:00,14.29,14.4,14.28,14.37,69941.0,12.798,12.8965,12.7891,12.8697,69941.0
2017-10-05 13:00:00,14.38,14.45,14.35,14.36,99432.0,12.8786,12.9413,12.8518,12.8607,99432.0
2017-10-05 13:30:00,14.36,14.43,14.33,14.4,84541.0,12.8607,12.9234,12.8338,12.8965,84541.0
2017-10-05 14:00:00,14.4,14.4,14.35,14.38,90897.0,12.8965,12.8965,12.8518,12.8786,90897.0
2017-10-05 14:30:00,14.38,14.43,14.37,14.43,83951.0,12.8786,12.9234,12.8697,12.9234,83951.0
2017-10-05 15:00:00,14.43,14.5,14.42,14.48,112123.0,12.9234,12.9861,12.9144,12.9682,112123.0
2017-10-05 15:30:00,14.48,14.49,14.4,14.43,292921.0,12.9682,12.9771,12.8965,12.9234,292921.0
2017-10-06 09:30:00,14.34,14.41,14.26,14.3,93203.0,12.8428,12.9055,12.7712,12.807,93203.0
2017-10-06 10:00:00,14.29,14.42,14.29,14.4,74360.0,12.798,12.9144,12.798,12.8965,74360.0
2017-10-06 10:30:00,14.4,14.4,14.33,14.35,44457.0,12.8965,12.8965,12.8338,12.8518,44457.0
2017-10-06 11:00:00,14.35,14.35,14.28,14.33,41317.0,12.8518,12.8518,12.7891,12.8338,41317.0
2017-10-06 11:30:00,14.33,14.36,14.29,14.34,34832.0,12.8338,12.8607,12.798,12.8428,34832.0
2017-10-06 12:00:00,14.33,14.4,14.31,14.37,66179.0,12.8338,12.8965,12.8159,12.8697,66179.0
2017-10-06 12:30:00,14.36,14.4,14.34,14.37,38321.0,12.8607,12.8965,12.8428,12.8697,38321.0
2017-10-06 13:00:00,14.38,14.44,14.35,14.44,41485.0,12.8786,12.9324,12.8518,12.9324,41485.0
2017-10-06 13:30:00,14.44,14.44,14.37,14.43,44395.0,12.9324,12.9324,12.8697,12.9234,44395.0
2017-10-06 14:00:00,14.43,14.43,14.36,14.39,57136.0,12.9234,12.9234,12.8607,12.8876,57136.0
2017-10-06 14:30:00,14.39,14.4,14.36,14.37,46417.0,12.8876,12.8965,12.8607,12.8697,46417.0
2017-10-06 15:00:00,14.37,14.41,14.35,14.41,56865.0,12.8697,12.9055,12.8518,12.9055,56865.0
2017-10-06 15:30:00,14.41,14.46,14.4,14.44,277216.0,12.9055,12.9503,12.8965,12.9324,277216.0
2017-10-09 09:30:00,14.35,14.35,14.06,14.1,231819.0,12.8518,12.8518,12.592,12.6279,231819.0
2017-10-09 10:00:00,14.1,14.11,13.93,13.95,141075.0,12.6279,12.6368,12.4756,12.4935,141075.0
2017-10-09 10:30:00,13.94,13.97,13.82,13.82,191539.0,12.4846,12.5114,12.3771,12.3771,191539.0
2017-10-09 11:00:00,13.82,13.82,13.57,13.6,293546.0,12.3771,12.3771,12.1532,12.1801,293546.0
2017-10-09 11:30:00,13.6,13.65,13.52,13.56,247040.0,12.1801,12.2248,12.1084,12.1442,247040.0
2017-10-09 12:00:00,13.55,13.69,13.55,13.59,295672.0,12.1353,12.2607,12.1353,12.1711,295672.0
2017-10-09 12:30:00,13.59,13.6,13.55,13.59,129654.0,12.1711,12.1801,12.1353,12.1711,129654.0
2017-10-09 13:00:00,13.59,13.61,13.55,13.55,69986.0,12.1711,12.189,12.1353,12.1353,69986.0
2017-10-09 13:30:00,13.55,13.69,13.55,13.69,103034.0,12.1353,12.2607,12.1353,12.2607,103034.0
2017-10-09 14:00:00,13.69,13.7,13.61,13.67,116074.0,12.2607,12.2696,12.189,12.2428,116074.0
2017-10-09 14:30:00,13.67,13.7,13.63,13.65,68141.0,12.2428,12.2696,12.2069,12.2248,68141.0
2017-10-09 15:00:00,13.65,13.66,13.58,13.63,78145.0,12.2248,12.2338,12.1622,12.2069,78145.0
2017-10-09 15:30:00,13.63,13.7,13.58,13.58,530085.0,12.2069,12.2696,12.1622,12.1622,530085.0
2017-10-10 09:30:00,13.7,13.74,13.61,13.63,115785.0,12.2696,12.3054,12.189,12.2069,115785.0
2017-10-10 10:00:00,13.62,13.64,13.54,13.63,108369.0,12.198,12.2159,12.1263,12.2069,108369.0
2017-10-10 10:30:00,13.63,13.63,13.55,13.58,82432.0,12.2069,12.2069,12.1353,12.1622,82432.0
2017-10-10 11:00:00,13.57,13.62,13.52,13.6,101036.0,12.1532,12.198,12.1084,12.1801,101036.0
2017-10-10 11:30:00,13.6,13.61,13.56,13.61,63787.0,12.1801,12.189,12.1442,12.189,63787.0
2017-10-10 12:00:00,13.61,13.61,13.52,13.57,76603.0,12.189,12.189,12.1084,12.1532,76603.0
2017-10-10 12:30:00,13.58,13.59,13.5,13.53,90939.0,12.1622,12.1711,12.0905,12.1174,90939.0
2017-10-10 13:00:00,13.54,13.59,13.53,13.54,61130.0,12.1263,12.1711,12.1174,12.1263,61130.0
2017-10-10 13:30:00,13.54,13.59,13.54,13.56,53122.0,12.1263,12.1711,12.1263,12.1442,53122.0
2017-10-10 14:00:00,13.56,13.57,13.54,13.57,39549.0,12.1442,12.1532,12.1263,12.1532,39549.0
2017-10-10 14:30:00,13.57,13.58,13.55,13.58,18817.0,12.1532,12.1622,12.1353,12.1622,18817.0
2017-10-10 15:00:00,13.58,13.61,13.55,13.61,67194.0,12.1622,12.189,12.1353,12.189,67194.0
2017-10-10 15:30:00,13.61,13.63,13.59,13.6,200157.0,12.189,12.2069,12.1711,12.1801,200157.0
2017-10-11 09:30:00,13.53,13.6,13.46,13.52,134855.0,12.1174,12.1801,12.0547,12.1084,134855.0
2017-10-11 10:00:00,13.52,13.53,13.45,13.47,97078.0,12.1084,12.1174,12.0457,12.0636,97078.0
2017-10-11 10:30:00,13.48,13.57,13.48,13.51,72410.0,12.0726,12.1532,12.0726,12.0995,72410.0
2017-10-11 11:00:00,13.52,13.53,13.48,13.49,54403.0,12.1084,12.1174,12.0726,12.0815,54403.0
2017-10-11 11:30:00,13.49,13.49,13.44,13.46,87214.0,12.0815,12.0815,12.0368,12.0547,87214.0
2017-10-11 12:00:00,13.45,13.45,13.37,13.39,48865.0,12.0457,12.0457,11.9741,11.992,48865.0
2017-10-11 12:30:00,13.4,13.42,13.28,13.29,109660.0,12.0009,12.0189,11.8935,11.9024,109660.0
2017-10-11 13:00:00,13.29,13.32,13.25,13.26,74244.0,11.9024,11.9293,11.8666,11.8756,74244.0
2017-10-11 13:30:00,13.27,13.27,13.21,13.27,108078.0,11.8845,11.8845,11.8308,11.8845,108078.0
2017-10-11 14:00:00,13.27,13.38,13.26,13.38,97510.0,11.8845,11.983,11.8756,11.983,97510.0
2017-10-11 14:30:00,13.37,13.43,13.36,13.42,68293.0,11.9741,12.0278,11.9651,12.0189,68293.0
2017-10-11 15:00:00,13.42,13.45,13.39,13.4,141735.0,12.0189,12.0457,11.992,12.0009,141735.0
2017-10-11 15:30:00,13.41,13.41,13.35,13.36,294022.0,12.0099,12.0099,11.9562,11.9651,294022.0
2017-10-12 09:30:00,13.28,13.4,12.9,12.93,217830.0,11.8935,12.0009,11.5531,11.58,217830.0
2017-10-12 10:00:00,12.93,13.09,12.93,13.08,135099.0,11.58,11.7233,11.58,11.7144,135099.0
2017-10-12 10:30:00,13.08,13.16,13.04,13.16,96018.0,11.7144,11.786,11.6785,11.786,96018.0
2017-10-12 11:00:00,13.16,13.2,13.1,13.1,84465.0,11.786,11.8218,11.7323,11.7323,84465.0
2017-10-12 11:30:00,13.11,13.15,13.01,13.04,161250.0,11.7412,11.777,11.6517,11.6785,161250.0
2017-10-12 12:00:00,13.04,13.07,13.0,13.06,95312.0,11.6785,11.7054,11.6427,11.6964,95312.0
2017-10-12 12:30:00,13.06,13.07,13.03,13.05,61229.0,11.6964,11.7054,11.6696,11.6875,61229.0
2017-10-12 13:00:00,13.05,13.06,12.97,12.98,63325.0,11.6875,11.6964,11.6158,11.6248,63325.0
2017-10-12 13:30:00,12.98,13.01,12.95,13.0,102224.0,11.6248,11.6517,11.5979,11.6427,102224.0
2017-10-12 14:00:00,13.0,13.06,12.97,13.0,105942.0,11.6427,11.6964,11.6158,11.6427,105942.0
2017-10-12 14:30:00,12.99,13.05,12.97,13.05,58550.0,11.6338,11.6875,11.6158,11.6875,58550.0
2017-10-12 15:00:00,13.04,13.07,13.02,13.04,95692.0,11.6785,11.7054,11.6606,11.6785,95692.0
2017-10-12 15:30:00,13.03,13.04,12.99,13.01,304290.0,11.6696,11.6785,11.6338,11.6517,304290.0
2017-10-13 09:30:00,13.05,13.12,12.96,13.09,90139.0,11.6875,11.7502,11.6069,11.7233,90139.0
2017-10-13 10:00:00,13.09,13.16,13.04,13.16,79893.0,11.7233,11.786,11.6785,11.786,79893.0
2017-10-13 10:30:00,13.16,13.24,13.16,13.24,95120.0,11.786,11.8576,11.786,11.8576,95120.0
2017-10-13 11:00:00,13.24,13.28,13.19,13.2,74358.0,11.8576,11.8935,11.8129,11.8218,74358.0
2017-10-13 11:30:00,13.2,13.22,13.16,13.21,62835.0,11.8218,11.8397,11.786,11.8308,62835.0
2017-10-13 12:00:00,13.21,13.23,13.18,13.2,45881.0,11.8308,11.8487,11.8039,11.8218,45881.0
2017-10-13 12:30:00,13.19,13.2,13.15,13.16,45485.0,11.8129,11.8218,11.777,11.786,45485.0
2017-10-13 13:00:00,13.15,13.21,13.13,13.19,51389.0,11.777,11.8308,11.7591,11.8129,51389.0
2017-10-13 13:30:00,13.19,13.19,13.13,13.16,32262.0,11.8129,11.8129,11.7591,11.786,32262.0
2017-10-13 14:00:00,13.16,13.18,13.12,13.15,46493.0,11.786,11.8039,11.7502,11.777,46493.0
2017-10-13 14:30:00,13.16,13.17,13.12,13.14,57405.0,11.786,11.795,11.7502,11.7681,57405.0
2017-10-13 15:00:00,13.15,13.18,13.07,13.09,75588.0,11.777,11.8039,11.7054,11.7233,75588.0
2017-10-13 15:30:00,13.1,13.12,13.05,13.05,259215.0,11.7323,11.7502,11.6875,11.6875,259215.0
2017-10-16 09:30:00,13.0,13.11,12.86,13.03,219595.0,11.6427,11.7412,11.5173,11.6696,219595.0
2017-10-16 10:00:00,13.02,13.1,12.95,12.96,87189.0,11.6606,11.7323,11.5979,11.6069,87189.0
2017-10-16 10:30:00,12.96,12.96,12.89,12.89,95390.0,11.6069,11.6069,11.5442,11.5442,95390.0
2017-10-16 11:00:00,12.89,12.91,12.84,12.88,108193.0,11.5442,11.5621,11.4994,11.5352,108193.0
2017-10-16 11:30:00,12.88,12.91,12.84,12.86,80540.0,11.5352,11.5621,11.4994,11.5173,80540.0
2017-10-16 12:00:00,12.87,12.96,12.85,12.95,84488.0,11.5263,11.6069,11.5084,11.5979,84488.0
2017-10-16 12:30:00,12.94,12.95,12.91,12.92,44029.0,11.589,11.5979,11.5621,11.5711,44029.0
2017-10-16 13:00:00,12.92,12.94,12.9,12.94,62708.0,11.5711,11.589,11.5531,11.589,62708.0
2017-10-16 13:30:00,12.95,12.97,12.92,12.95,118779.0,11.5979,11.6158,11.5711,11.5979,118779.0
2017-10-16 14:00:00,12.95,13.04,12.95,13.04,64000.0,11.5979,11.6785,11.5979,11.6785,64000.0
2017-10-16 14:30:00,13.04,13.07,13.02,13.07,75616.0,11.6785,11.7054,11.6606,11.7054,75616.0
2017-10-16 15:00:00,13.07,13.11,13.04,13.06,113489.0,11.7054,11.7412,11.6785,11.6964,113489.0
2017-10-16 15:30:00,13.05,13.06,13.03,13.05,205413.0,11.6875,11.6964,11.6696,11.6875,205413.0
2017-10-17 09:30:00,13.03,13.2,12.96,12.98,242401.0,11.6696,11.8218,11.6069,11.6248,242401.0
2017-10-17 10:00:00,12.98,13.07,12.98,13.03,116619.0,11.6248,11.7054,11.6248,11.6696,116619.0
2017-10-17 10:30:00,13.04,13.04,12.92,12.98,100081.0,11.6785,11.6785,11.5711,11.6248,100081.0
2017-10-17 11:00:00,12.98,13.11,12.97,13.06,76511.0,11.6248,11.7412,11.6158,11.6964,76511.0
2017-10-17 11:30:00,13.07,13.12,13.05,13.1,82430.0,11.7054,11.7502,11.6875,11.7323,82430.0
2017-10-17 12:00:00,13.1,13.1,13.05,13.08,53724.0,11.7323,11.7323,11.6875,11.7144,53724.0
2017-10-17 12:30:00,13.08,13.08,13.03,13.03,26156.0,11.7144,11.7144,11.6696,11.6696,26156.0
2017-10-17 13:00:00,13.04,13.04,12.98,12.99,115935.0,11.6785,11.6785,11.6248,11.6338,115935.0
2017-10-17 13:30:00,12.99,12.99,12.93,12.96,197224.0,11.6338,11.6338,11.58,11.6069,197224.0
2017-10-17 14:00:00,12.96,13.01,12.93,13.01,65071.0,11.6069,11.6517,11.58,11.6517,65071.0
2017-10-17 14:30:00,13.01,13.06,12.97,13.04,61652.0,11.6517,11.6964,11.6158,11.6785,61652.0
2017-10-17 15:00:00,13.04,13.05,12.97,12.98,64345.0,11.6785,11.6875,11.6158,11.6248,64345.0
2017-10-17 15:30:00,12.98,13.08,12.98,13.04,206125.0,11.6248,11.7144,11.6248,11.6785,206125.0
2017-10-18 09:30:00,13.12,13.36,13.1,13.36,163767.0,11.7502,11.9651,11.7323,11.9651,163767.0
2017-10-18 10:00:00,13.36,13.37,13.28,13.3,55884.0,11.9651,11.9741,11.8935,11.9114,55884.0
2017-10-18 10:30:00,13.31,13.31,13.08,13.1,124941.0,11.9203,11.9203,11.7144,11.7323,124941.0
2017-10-18 11:00:00,13.1,13.1,12.98,13.09,150286.0,11.7323,11.7323,11.6248,11.7233,150286.0
2017-10-18 11:30:00,13.09,13.12,13.05,13.11,86862.0,11.7233,11.7502,11.6875,11.7412,86862.0
2017-10-18 12:00:00,13.11,13.15,13.1,13.1,49364.0,11.7412,11.777,11.7323,11.7323,49364.0
2017-10-18 12:30:00,13.1,13.18,13.05,13.16,104458.0,11.7323,11.8039,11.6875,11.786,104458.0
2017-10-18 13:00:00,13.16,13.18,13.15,13.17,60910.0,11.786,11.8039,11.777,11.795,60910.0
2017-10-18 13:30:00,13.17,13.22,13.17,13.21,72924.0,11.795,11.8397,11.795,11.8308,72924.0
2017-10-18 14:00:00,13.2,13.23,13.18,13.23,55368.0,11.8218,11.8487,11.8039,11.8487,55368.0
2017-10-18 14:30:00,13.22,13.28,13.21,13.26,68399.0,11.8397,11.8935,11.8308,11.8756,68399.0
2017-10-18 15:00:00,13.26,13.26,13.19,13.23,56959.0,11.8756,11.8756,11.8129,11.8487,56959.0
2017-10-18 15:30:00,13.23,13.3,13.22,13.25,257423.0,11.8487,11.9114,11.8397,11.8666,257423.0
2017-10-19 09:30:00,13.14,13.44,13.11,13.36,129275.0,11.7681,12.0368,11.7412,11.9651,129275.0
2017-10-19 10:00:00,13.36,13.43,13.34,13.36,73986.0,11.9651,12.0278,11.9472,11.9651,73986.0
2017-10-19 10:30:00,13.36,13.44,13.34,13.42,72408.0,11.9651,12.0368,11.9472,12.0189,72408.0
2017-10-19 11:00:00,13.43,13.48,13.41,13.42,76631.0,12.0278,12.0726,12.0099,12.0189,76631.0
2017-10-19 11:30:00,13.42,13.43,13.31,13.31,49232.0,12.0189,12.0278,11.9203,11.9203,49232.0
2017-10-19 12:00:00,13.32,13.38,13.31,13.38,41999.0,11.9293,11.983,11.9203,11.983,41999.0
2017-10-19 12:30:00,13.37,13.42,13.36,13.41,45149.0,11.9741,12.0189,11.9651,12.0099,45149.0
2017-10-19 13:00:00,13.41,13.45,13.4,13.45,43761.0,12.0099,12.0457,12.0009,12.0457,43761.0
2017-10-19 13:30:00,13.45,13.47,13.41,13.46,60609.0,12.0457,12.0636,12.0099,12.0547,60609.0
2017-10-19 14:00:00,13.45,13.51,13.45,13.49,88425.0,12.0457,12.0995,12.0457,12.0815,88425.0
2017-10-19 14:30:00,13.49,13.53,13.49,13.51,71439.0,12.0815,12.1174,12.0815,12.0995,71439.0
2017-10-19 15:00:00,13.51,13.51,13.48,13.48,83238.0,12.0995,12.0995,12.0726,12.0726,83238.0
2017-10-19 15:30:00,13.49,13.49,13.38,13.41,255614.0,12.0815,12.0815,11.983,12.0099,255614.0
2017-10-20 09:30:00,13.56,13.7,13.56,13.67,166520.0,12.1442,12.2696,12.1442,12.2428,166520.0
2017-10-20 10:00:00,13.66,13.73,13.63,13.65,111325.0,12.2338,12.2965,12.2069,12.2248,111325.0
2017-10-20 10:30:00,13.65,13.72,13.65,13.68,91055.0,12.2248,12.2875,12.2248,12.2517,91055.0
2017-10-20 11:00:00,13.68,13.69,13.66,13.68,47319.0,12.2517,12.2607,12.2338,12.2517,47319.0
2017-10-20 11:30:00,13.68,13.76,13.67,13.74,39238.0,12.2517,12.3234,12.2428,12.3054,39238.0
2017-10-20 12:00:00,13.74,13.75,13.71,13.73,57834.0,12.3054,12.3144,12.2786,12.2965,57834.0
2017-10-20 12:30:00,13.73,13.76,13.71,13.74,69691.0,12.2965,12.3234,12.2786,12.3054,69691.0
2017-10-20 13:00:00,13.74,13.81,13.73,13.81,74065.0,12.3054,12.3681,12.2965,12.3681,74065.0
2017-10-20 13:30:00,13.8,13.84,13.79,13.84,64419.0,12.3592,12.395,12.3502,12.395,64419.0
2017-10-20 14:00:00,13.84,13.89,13.82,13.85,91422.0,12.395,12.4398,12.3771,12.404,91422.0
2017-10-20 14:30:00,13.85,13.86,13.77,13.78,80919.0,12.404,12.4129,12.3323,12.3413,80919.0
2017-10-20 15:00:00,13.78,13.8,13.76,13.76,99524.0,12.3413,12.3592,12.3234,12.3234,99524.0
2017-10-20 15:30:00,13.77,13.78,13.75,13.76,279518.0,12.3323,12.3413,12.3144,12.3234,279518.0
2017-10-23 09:30:00,13.77,14.14,13.73,14.07,211506.0,12.3323,12.6637,12.2965,12.601,211506.0
2017-10-23 10:00:00,14.07,14.23,14.04,14.07,230302.0,12.601,12.7443,12.5741,12.601,230302.0
2017-10-23 10:30:00,14.07,14.14,14.06,14.09,97763.0,12.601,12.6637,12.592,12.6189,97763.0
2017-10-23 11:00:00,14.09,14.22,14.08,14.21,114828.0,12.6189,12.7353,12.6099,12.7264,114828.0
2017-10-23 11:30:00,14.21,14.26,14.13,14.15,179798.0,12.7264,12.7712,12.6547,12.6726,179798.0
2017-10-23 12:00:00,14.14,14.17,14.12,14.17,70348.0,12.6637,12.6906,12.6458,12.6906,70348.0
2017-10-23 12:30:00,14.17,14.19,14.08,14.09,87139.0,12.6906,12.7085,12.6099,12.6189,87139.0
2017-10-23 13:00:00,14.09,14.1,13.98,14.07,100510.0,12.6189,12.6279,12.5204,12.601,100510.0
2017-10-23 13:30:00,14.06,14.07,13.99,14.04,98597.0,12.592,12.601,12.5293,12.5741,98597.0
2017-10-23 14:00:00,14.04,14.05,13.97,13.98,86417.0,12.5741,12.5831,12.5114,12.5204,86417.0
2017-10-23 14:30:00,13.98,14.04,13.94,13.97,140308.0,12.5204,12.5741,12.4846,12.5114,140308.0
2017-10-23 15:00:00,13.97,14.02,13.96,14.01,118695.0,12.5114,12.5562,12.5025,12.5473,118695.0
2017-10-23 15:30:00,14.01,14.06,13.99,14.02,293757.0,12.5473,12.592,12.5293,12.5562,293757.0
2017-10-24 09:30:00,14.09,14.11,13.93,14.0,153867.0,12.6189,12.6368,12.4756,12.5383,153867.0
2017-10-24 10:00:00,14.0,14.05,13.97,14.02,102240.0,12.5383,12.5831,12.5114,12.5562,102240.0
2017-10-24 10:30:00,14.01,14.02,13.88,13.95,139765.0,12.5473,12.5562,12.4308,12.4935,139765.0
2017-10-24 11:00:00,13.95,14.01,13.92,14.0,68606.0,12.4935,12.5473,12.4667,12.5383,68606.0
2017-10-24 11:30:00,14.0,14.1,14.0,14.07,52367.0,12.5383,12.6279,12.5383,12.601,52367.0
2017-10-24 12:00:00,14.06,14.07,14.0,14.01,49636.0,12.592,12.601,12.5383,12.5473,49636.0
2017-10-24 12:30:00,14.01,14.06,13.99,14.02,37694.0,12.5473,12.592,12.5293,12.5562,37694.0
2017-10-24 13:00:00,14.03,14.11,14.02,14.09,31993.0,12.5652,12.6368,12.5562,12.6189,31993.0
2017-10-24 13:30:00,14.09,14.15,14.09,14.13,61005.0,12.6189,12.6726,12.6189,12.6547,61005.0
2017-10-24 14:00:00,14.13,14.21,14.11,14.21,77596.0,12.6547,12.7264,12.6368,12.7264,77596.0
2017-10-24 14:30:00,14.21,14.22,14.17,14.21,57418.0,12.7264,12.7353,12.6906,12.7264,57418.0
2017-10-24 15:00:00,14.22,14.22,14.15,14.17,90601.0,12.7353,12.7353,12.6726,12.6906,90601.0
2017-10-24 15:30:00,14.17,14.2,14.08,14.15,361596.0,12.6906,12.7174,12.6099,12.6726,361596.0
2017-10-25 09:30:00,14.17,14.31,14.11,14.31,156999.0,12.6906,12.8159,12.6368,12.8159,156999.0
2017-10-25 10:00:00,14.31,14.32,14.18,14.23,201689.0,12.8159,12.8249,12.6995,12.7443,201689.0
2017-10-25 10:30:00,14.23,14.26,14.2,14.23,78666.0,12.7443,12.7712,12.7174,12.7443,78666.0
2017-10-25 11:00:00,14.24,14.27,14.03,14.09,162253.0,12.7532,12.7801,12.5652,12.6189,162253.0
2017-10-25 11:30:00,14.1,14.19,14.05,14.09,101305.0,12.6279,12.7085,12.5831,12.6189,101305.0
2017-10-25 12:00:00,14.09,14.15,14.04,14.1,96806.0,12.6189,12.6726,12.5741,12.6279,96806.0
2017-10-25 12:30:00,14.1,14.2,14.07,14.18,121175.0,12.6279,12.7174,12.601,12.6995,121175.0
2017-10-25 13:00:00,14.18,14.2,14.16,14.18,49520.0,12.6995,12.7174,12.6816,12.6995,49520.0
2017-10-25 13:30:00,14.18,14.35,14.18,14.35,79010.0,12.6995,12.8518,12.6995,12.8518,79010.0
2017-10-25 14:00:00,14.35,14.45,14.33,14.42,180099.0,12.8518,12.9413,12.8338,12.9144,180099.0
2017-10-25 14:30:00,14.43,14.43,14.31,14.33,111200.0,12.9234,12.9234,12.8159,12.8338,111200.0
2017-10-25 15:00:00,14.33,14.37,14.29,14.34,81540.0,12.8338,12.8697,12.798,12.8428,81540.0
2017-10-25 15:30:00,14.34,14.35,14.24,14.28,392602.0,12.8428,12.8518,12.7532,12.7891,392602.0
2017-10-26 09:30:00,14.24,14.52,14.24,14.42,312201.0,12.7532,13.004,12.7532,12.9144,312201.0
2017-10-26 10:00:00,14.41,14.6,14.39,14.51,191762.0,12.9055,13.0757,12.8876,12.9951,191762.0
2017-10-26 10:30:00,14.52,14.55,14.48,14.53,73581.0,13.004,13.0309,12.9682,13.013,73581.0
2017-10-26 11:00:00,14.53,14.68,14.53,14.68,122621.0,13.013,13.1473,13.013,13.1473,122621.0
2017-10-26 11:30:00,14.67,14.79,14.66,14.78,169902.0,13.1383,13.2458,13.1294,13.2369,169902.0
2017-10-26 12:00:00,14.78,14.82,14.68,14.74,94062.0,13.2369,13.2727,13.1473,13.201,94062.0
2017-10-26 12:30:00,14.73,14.78,14.61,14.64,153771.0,13.1921,13.2369,13.0846,13.1115,153771.0
2017-10-26 13:00:00,14.65,14.71,14.64,14.64,110613.0,13.1204,13.1742,13.1115,13.1115,110613.0
2017-10-26 13:30:00,14.65,14.74,14.64,14.72,58438.0,13.1204,13.201,13.1115,13.1831,58438.0
2017-10-26 14:00:00,14.73,14.77,14.7,14.74,98080.0,13.1921,13.2279,13.1652,13.201,98080.0
2017-10-26 14:30:00,14.74,14.75,14.6,14.67,108404.0,13.201,13.21,13.0757,13.1383,108404.0
2017-10-26 15:00:00,14.67,14.67,14.54,14.62,129103.0,13.1383,13.1383,13.0219,13.0936,129103.0
2017-10-26 15:30:00,14.62,14.63,14.51,14.59,355523.0,13.0936,13.1025,12.9951,13.0667,355523.0
2017-10-27 09:30:00,14.46,14.48,14.05,14.37,367837.0,12.9503,12.9682,12.5831,12.8697,367837.0
2017-10-27 10:00:00,14.36,14.38,14.09,14.15,198076.0,12.8607,12.8786,12.6189,12.6726,198076.0
2017-10-27 10:30:00,14.15,14.26,14.13,14.26,135618.0,12.6726,12.7712,12.6547,12.7712,135618.0
2017-10-27 11:00:00,14.26,14.4,14.26,14.36,120087.0,12.7712,12.8965,12.7712,12.8607,120087.0
2017-10-27 11:30:00,14.36,14.42,14.3,14.35,109482.0,12.8607,12.9144,12.807,12.8518,109482.0
2017-10-27 12:00:00,14.35,14.36,14.21,14.22,96394.0,12.8518,12.8607,12.7264,12.7353,96394.0
2017-10-27 12:30:00,14.22,14.34,14.22,14.33,51770.0,12.7353,12.8428,12.7353,12.8338,51770.0
2017-10-27 13:00:00,14.34,14.36,14.27,14.28,40447.0,12.8428,12.8607,12.7801,12.7891,40447.0
2017-10-27 13:30:00,14.28,14.43,14.25,14.39,77046.0,12.7891,12.9234,12.7622,12.8876,77046.0
2017-10-27 14:00:00,14.38,14.42,14.37,14.38,48898.0,12.8786,12.9144,12.8697,12.8786,48898.0
2017-10-27 14:30:00,14.38,14.4,14.32,14.33,67155.0,12.8786,12.8965,12.8249,12.8338,67155.0
2017-10-27 15:00:00,14.33,14.36,14.3,14.36,68400.0,12.8338,12.8607,12.807,12.8607,68400.0
2017-10-27 15:30:00,14.36,14.36,14.18,14.26,488266.0,12.8607,12.8607,12.6995,12.7712,488266.0
2017-10-30 09:30:00,14.16,14.18,13.83,13.95,235508.0,12.6816,12.6995,12.386,12.4935,235508.0
2017-10-30 10:00:00,13.93,13.96,13.76,13.77,170557.0,12.4756,12.5025,12.3234,12.3323,170557.0
2017-10-30 10:30:00,13.78,13.84,13.76,13.78,168400.0,12.3413,12.395,12.3234,12.3413,168400.0
2017-10-30 11:00:00,13.78,13.8,13.76,13.79,60748.0,12.3413,12.3592,12.3234,12.3502,60748.0
2017-10-30 11:30:00,13.79,13.85,13.69,13.77,164909.0,12.3502,12.404,12.2607,12.3323,164909.0
2017-10-30 12:00:00,13.77,13.81,13.61,13.65,97225.0,12.3323,12.3681,12.189,12.2248,97225.0
2017-10-30 12:30:00,13.66,13.71,13.57,13.6,102022.0,12.2338,12.2786,12.1532,12.1801,102022.0
2017-10-30 13:00:00,13.6,13.6,13.48,13.56,74630.0,12.1801,12.1801,12.0726,12.1442,74630.0
2017-10-30 13:30:00,13.57,13.69,13.54,13.56,105853.0,12.1532,12.2607,12.1263,12.1442,105853.0
2017-10-30 14:00:00,13.55,13.63,13.46,13.62,125554.0,12.1353,12.2069,12.0547,12.198,125554.0
2017-10-30 14:30:00,13.61,13.75,13.6,13.65,88069.0,12.189,12.3144,12.1801,12.2248,88069.0
2017-10-30 15:00:00,13.65,13.77,13.63,13.76,97105.0,12.2248,12.3323,12.2069,12.3234,97105.0
2017-10-30 15:30:00,13.76,13.76,13.55,13.65,314176.0,12.3234,12.3234,12.1353,12.2248,314176.0
2017-10-31 09:30:00,13.64,13.87,13.63,13.69,104214.0,12.2159,12.4219,12.2069,12.2607,104214.0
2017-10-31 10:00:00,13.69,13.84,13.69,13.75,105429.0,12.2607,12.395,12.2607,12.3144,105429.0
2017-10-31 10:30:00,13.75,13.76,13.6,13.64,149943.0,12.3144,12.3234,12.1801,12.2159,149943.0
2017-10-31 11:00:00,13.63,13.67,13.57,13.58,90312.0,12.2069,12.2428,12.1532,12.1622,90312.0
2017-10-31 11:30:00,13.58,13.6,13.42,13.48,147504.0,12.1622,12.1801,12.0189,12.0726,147504.0
2017-10-31 12:00:00,13.48,13.48,13.39,13.41,100019.0,12.0726,12.0726,11.992,12.0099,100019.0
2017-10-31 12:30:00,13.42,13.42,13.31,13.37,91159.0,12.0189,12.0189,11.9203,11.9741,91159.0
2017-10-31 13:00:00,13.37,13.47,13.37,13.46,51139.0,11.9741,12.0636,11.9741,12.0547,51139.0
2017-10-31 13:30:00,13.47,13.47,13.42,13.46,51675.0,12.0636,12.0636,12.0189,12.0547,51675.0
2017-10-31 14:00:00,13.45,13.48,13.36,13.38,81736.0,12.0457,12.0726,11.9651,11.983,81736.0
2017-10-31 14:30:00,13.37,13.46,13.37,13.4,71445.0,11.9741,12.0547,11.9741,12.0009,71445.0
2017-10-31 15:00:00,13.4,13.48,13.39,13.43,83353.0,12.0009,12.0726,11.992,12.0278,83353.0
2017-10-31 15:30:00,13.44,13.47,13.39,13.42,311541.0,12.0368,12.0636,11.992,12.0189,311541.0
2017-11-01 09:30:00,12.44,12.68,12.01,12.41,1279992.0,11.1412,11.3561,10.7561,11.1143,1279992.0
2017-11-01 10:00:00,12.42,12.42,12.1,12.15,587770.0,11.1233,11.1233,10.8367,10.8815,587770.0
2017-11-01 10:30:00,12.14,12.15,11.84,11.98,580150.0,10.8725,10.8815,10.6038,10.7292,580150.0
2017-11-01 11:00:00,11.98,11.98,11.8,11.87,461137.0,10.7292,10.7292,10.568,10.6307,461137.0
2017-11-01 11:30:00,11.86,11.86,11.75,11.77,317305.0,10.6217,10.6217,10.5232,10.5411,317305.0
2017-11-01 12:00:00,11.77,11.87,11.76,11.86,154907.0,10.5411,10.6307,10.5322,10.6217,154907.0
2017-11-01 12:30:00,11.87,11.98,11.86,11.92,162401.0,10.6307,10.7292,10.6217,10.6755,162401.0
2017-11-01 13:00:00,11.92,11.97,11.83,11.95,153323.0,10.6755,10.7202,10.5949,10.7023,153323.0
2017-11-01 13:30:00,11.95,11.95,11.84,11.9,122294.0,10.7023,10.7023,10.6038,10.6576,122294.0
2017-11-01 14:00:00,11.9,12.12,11.86,12.04,384783.0,10.6576,10.8546,10.6217,10.7829,384783.0
2017-11-01 14:30:00,12.04,12.05,11.97,12.0,126502.0,10.7829,10.7919,10.7202,10.7471,126502.0
2017-11-01 15:00:00,12.0,12.09,12.0,12.07,219163.0,10.7471,10.8277,10.7471,10.8098,219163.0
2017-11-01 15:30:00,12.07,12.07,11.9,11.94,679698.0,10.8098,10.8098,10.6576,10.6934,679698.0
2017-11-02 09:30:00,11.99,12.39,11.97,12.05,176713.0,10.7382,11.0964,10.7202,10.7919,176713.0
2017-11-02 10:00:00,12.06,12.15,11.94,12.14,154542.0,10.8008,10.8815,10.6934,10.8725,154542.0
2017-11-02 10:30:00,12.14,12.18,12.12,12.16,97977.0,10.8725,10.9083,10.8546,10.8904,97977.0
2017-11-02 11:00:00,12.15,12.18,12.01,12.01,102553.0,10.8815,10.9083,10.7561,10.7561,102553.0
2017-11-02 11:30:00,12.02,12.17,11.99,12.15,102009.0,10.765,10.8994,10.7382,10.8815,102009.0
2017-11-02 12:00:00,12.16,12.26,12.11,12.26,92510.0,10.8904,10.98,10.8456,10.98,92510.0
2017-11-02 12:30:00,12.26,12.26,12.14,12.16,86022.0,10.98,10.98,10.8725,10.8904,86022.0
2017-11-02 13:00:00,12.16,12.17,12.07,12.08,76081.0,10.8904,10.8994,10.8098,10.8188,76081.0
2017-11-02 13:30:00,12.07,12.17,12.06,12.13,58669.0,10.8098,10.8994,10.8008,10.8635,58669.0
2017-11-02 14:00:00,12.13,12.14,12.11,12.12,76716.0,10.8635,10.8725,10.8456,10.8546,76716.0
2017-11-02 14:30:00,12.12,12.22,12.1,12.2,110107.0,10.8546,10.9441,10.8367,10.9262,110107.0
2017-11-02 15:00:00,12.2,12.2,12.12,12.15,121871.0,10.9262,10.9262,10.8546,10.8815,121871.0
2017-11-02 15:30:00,12.14,12.15,12.05,12.08,334636.0,10.8725,10.8815,10.7919,10.8188,334636.0
2017-11-03 09:30:00,11.94,12.09,11.82,11.91,270360.0,10.6934,10.8277,10.5859,10.6665,270360.0
2017-11-03 10:00:00,11.92,11.95,11.83,11.87,129719.0,10.6755,10.7023,10.5949,10.6307,129719.0
2017-11-03 10:30:00,11.86,11.9,11.85,11.86,72210.0,10.6217,10.6576,10.6128,10.6217,72210.0
2017-11-03 11:00:00,11.87,11.96,11.87,11.96,93094.0,10.6307,10.7113,10.6307,10.7113,93094.0
2017-11-03 11:30:00,11.97,11.99,11.89,11.89,73225.0,10.7202,10.7382,10.6486,10.6486,73225.0
2017-11-03 12:00:00,11.89,11.94,11.89,11.94,50752.0,10.6486,10.6934,10.6486,10.6934,50752.0
2017-11-03 12:30:00,11.94,11.98,11.92,11.93,67626.0,10.6934,10.7292,10.6755,10.6844,67626.0
2017-11-03 13:00:00,11.93,12.03,11.91,12.02,95514.0,10.6844,10.774,10.6665,10.765,95514.0
2017-11-03 13:30:00,12.02,12.04,11.98,12.04,100716.0,10.765,10.7829,10.7292,10.7829,100716.0
2017-11-03 14:00:00,12.03,12.03,11.97,11.98,110106.0,10.774,10.774,10.7202,10.7292,110106.0
2017-11-03 14:30:00,11.98,12.0,11.94,11.94,94933.0,10.7292,10.7471,10.6934,10.6934,94933.0
2017-11-03 15:00:00,11.94,11.94,11.88,11.93,88824.0,10.6934,10.6934,10.6396,10.6844,88824.0
2017-11-03 15:30:00,11.93,11.93,11.81,11.82,302599.0,10.6844,10.6844,10.577,10.5859,302599.0
2017-11-06 09:30:00,11.88,11.94,11.74,11.83,213250.0,10.6396,10.6934,10.5143,10.5949,213250.0
2017-11-06 10:00:00,11.82,11.94,11.72,11.9,170725.0,10.5859,10.6934,10.4963,10.6576,170725.0
2017-11-06 10:30:00,11.89,11.99,11.89,11.92,100170.0,10.6486,10.7382,10.6486,10.6755,100170.0
2017-11-06 11:00:00,11.92,11.96,11.9,11.95,76789.0,10.6755,10.7113,10.6576,10.7023,76789.0
2017-11-06 11:30:00,11.95,12.03,11.94,12.01,68916.0,10.7023,10.774,10.6934,10.7561,68916.0
2017-11-06 12:00:00,12.0,12.08,11.98,12.05,65267.0,10.7471,10.8188,10.7292,10.7919,65267.0
2017-11-06 12:30:00,12.05,12.1,12.01,12.07,57785.0,10.7919,10.8367,10.7561,10.8098,57785.0
2017-11-06 13:00:00,12.07,12.17,11.99,11.99,115162.0,10.8098,10.8994,10.7382,10.7382,115162.0
2017-11-06 13:30:00,11.99,12.0,11.88,11.88,74577.0,10.7382,10.7471,10.6396,10.6396,74577.0
2017-11-06 14:00:00,11.88,11.94,11.85,11.86,131139.0,10.6396,10.6934,10.6128,10.6217,131139.0
2017-11-06 14:30:00,11.86,11.86,11.79,11.8,72636.0,10.6217,10.6217,10.559,10.568,72636.0
2017-11-06 15:00:00,11.81,11.9,11.8,11.87,148512.0,10.577,10.6576,10.568,10.6307,148512.0
2017-11-06 15:30:00,11.87,11.95,11.86,11.9,477259.0,10.6307,10.7023,10.6217,10.6576,477259.0
2017-11-07 09:30:00,11.9,11.9,11.72,11.79,157574.0,10.6576,10.6576,10.4963,10.559,157574.0
2017-11-07 10:00:00,11.79,11.86,11.73,11.84,174359.0,10.559,10.6217,10.5053,10.6038,174359.0
2017-11-07 10:30:00,11.84,11.85,11.63,11.73,102394.0,10.6038,10.6128,10.4157,10.5053,102394.0
2017-11-07 11:00:00,11.73,11.81,11.72,11.81,57594.0,10.5053,10.577,10.4963,10.577,57594.0
2017-11-07 11:30:00,11.8,11.8,11.7,11.71,81604.0,10.568,10.568,10.4784,10.4874,81604.0
2017-11-07 12:00:00,11.71,11.73,11.65,11.68,83466.0,10.4874,10.5053,10.4337,10.4605,83466.0
2017-11-07 12:30:00,11.69,11.75,11.68,11.69,39263.0,10.4695,10.5232,10.4605,10.4695,39263.0
2017-11-07 13:00:00,11.69,11.7,11.64,11.7,37898.0,10.4695,10.4784,10.4247,10.4784,37898.0
2017-11-07 13:30:00,11.7,11.72,11.67,11.69,37143.0,10.4784,10.4963,10.4516,10.4695,37143.0
2017-11-07 14:00:00,11.69,11.71,11.66,11.67,43784.0,10.4695,10.4874,10.4426,10.4516,43784.0
2017-11-07 14:30:00,11.67,11.71,11.65,11.66,66665.0,10.4516,10.4874,10.4337,10.4426,66665.0
2017-11-07 15:00:00,11.66,11.74,11.65,11.73,69961.0,10.4426,10.5143,10.4337,10.5053,69961.0
2017-11-07 15:30:00,11.73,11.74,11.63,11.7,386450.0,10.5053,10.5143,10.4157,10.4784,386450.0
2017-11-08 09:30:00,11.63,12.01,11.62,11.85,193400.0,10.4157,10.7561,10.4068,10.6128,193400.0
2017-11-08 10:00:00,11.85,11.87,11.74,11.75,112674.0,10.6128,10.6307,10.5143,10.5232,112674.0
2017-11-08 10:30:00,11.73,11.73,11.64,11.65,138618.0,10.5053,10.5053,10.4247,10.4337,138618.0
2017-11-08 11:00:00,11.66,11.77,11.65,11.71,146658.0,10.4426,10.5411,10.4337,10.4874,146658.0
2017-11-08 11:30:00,11.71,11.75,11.69,11.7,58129.0,10.4874,10.5232,10.4695,10.4784,58129.0
2017-11-08 12:00:00,11.71,11.76,11.69,11.74,96797.0,10.4874,10.5322,10.4695,10.5143,96797.0
2017-11-08 12:30:00,11.75,11.76,11.7,11.74,63889.0,10.5232,10.5322,10.4784,10.5143,63889.0
2017-11-08 13:00:00,11.74,11.75,11.71,11.75,63739.0,10.5143,10.5232,10.4874,10.5232,63739.0
2017-11-08 13:30:00,11.75,11.75,11.61,11.63,92610.0,10.5232,10.5232,10.3978,10.4157,92610.0
2017-11-08 14:00:00,11.64,11.7,11.64,11.68,64169.0,10.4247,10.4784,10.4247,10.4605,64169.0
2017-11-08 14:30:00,11.68,11.74,11.65,11.67,91435.0,10.4605,10.5143,10.4337,10.4516,91435.0
2017-11-08 15:00:00,11.67,11.68,11.63,11.68,100343.0,10.4516,10.4605,10.4157,10.4605,100343.0
2017-11-08 15:30:00,11.68,11.75,11.63,11.71,716181.0,10.4605,10.5232,10.4157,10.4874,716181.0
2017-11-09 09:30:00,11.68,11.93,11.67,11.82,158357.0,10.4605,10.6844,10.4516,10.5859,158357.0
2017-11-09 10:00:00,11.83,11.88,11.75,11.81,120273.0,10.5949,10.6396,10.5232,10.577,120273.0
2017-11-09 10:30:00,11.81,11.91,11.8,11.89,99181.0,10.577,10.6665,10.568,10.6486,99181.0
2017-11-09 11:00:00,11.89,12.12,11.82,12.05,222936.0,10.6486,10.8546,10.5859,10.7919,222936.0
2017-11-09 11:30:00,12.05,12.22,12.04,12.09,196329.0,10.7919,10.9441,10.7829,10.8277,196329.0
2017-11-09 12:00:00,12.08,12.16,12.07,12.16,87776.0,10.8188,10.8904,10.8098,10.8904,87776.0
2017-11-09 12:30:00,12.16,12.23,12.13,12.18,135313.0,10.8904,10.9531,10.8635,10.9083,135313.0
2017-11-09 13:00:00,12.18,12.39,12.17,12.36,129776.0,10.9083,11.0964,10.8994,11.0695,129776.0
2017-11-09 13:30:00,12.36,12.46,12.35,12.44,98922.0,11.0695,11.1591,11.0606,11.1412,98922.0
2017-11-09 14:00:00,12.44,12.55,12.33,12.37,273034.0,11.1412,11.2397,11.0427,11.0785,273034.0
2017-11-09 14:30:00,12.37,12.38,12.19,12.2,130734.0,11.0785,11.0874,10.9173,10.9262,130734.0
2017-11-09 15:00:00,12.2,12.23,12.11,12.17,207733.0,10.9262,10.9531,10.8456,10.8994,207733.0
2017-11-09 15:30:00,12.17,12.2,12.06,12.18,608489.0,10.8994,10.9262,10.8008,10.9083,608489.0
2017-11-10 09:30:00,12.23,12.85,12.16,12.81,270552.0,10.9531,11.5084,10.8904,11.4725,270552.0
2017-11-10 10:00:00,12.83,12.84,12.69,12.77,131585.0,11.4905,11.4994,11.3651,11.4367,131585.0
2017-11-10 10:30:00,12.76,12.78,12.62,12.65,167632.0,11.4278,11.4457,11.3024,11.3292,167632.0
2017-11-10 11:00:00,12.65,12.76,12.62,12.7,137169.0,11.3292,11.4278,11.3024,11.374,137169.0
2017-11-10 11:30:00,12.7,12.71,12.58,12.6,78871.0,11.374,11.383,11.2666,11.2845,78871.0
2017-11-10 12:00:00,12.59,12.63,12.54,12.56,73843.0,11.2755,11.3113,11.2307,11.2486,73843.0
2017-11-10 12:30:00,12.56,12.59,12.54,12.56,60925.0,11.2486,11.2755,11.2307,11.2486,60925.0
2017-11-10 13:00:00,12.56,12.56,12.4,12.43,88836.0,11.2486,11.2486,11.1054,11.1322,88836.0
2017-11-10 13:30:00,12.44,12.52,12.44,12.48,93298.0,11.1412,11.2128,11.1412,11.177,93298.0
2017-11-10 14:00:00,12.48,12.5,12.42,12.48,141513.0,11.177,11.1949,11.1233,11.177,141513.0
2017-11-10 14:30:00,12.47,12.5,12.37,12.37,151371.0,11.168,11.1949,11.0785,11.0785,151371.0
2017-11-10 15:00:00,12.38,12.45,12.38,12.41,246024.0,11.0874,11.1501,11.0874,11.1143,246024.0
2017-11-10 15:30:00,12.41,12.59,12.41,12.56,572344.0,11.1143,11.2755,11.1143,11.2486,572344.0
2017-11-13 09:30:00,12.56,12.81,12.56,12.68,114641.0,11.2486,11.4725,11.2486,11.3561,114641.0
2017-11-13 10:00:00,12.68,12.7,12.56,12.62,70948.0,11.3561,11.374,11.2486,11.3024,70948.0
2017-11-13 10:30:00,12.63,12.63,12.55,12.59,62579.0,11.3113,11.3113,11.2397,11.2755,62579.0
2017-11-13 11:00:00,12.59,12.59,12.48,12.48,73094.0,11.2755,11.2755,11.177,11.177,73094.0
2017-11-13 11:30:00,12.48,12.51,12.45,12.49,58512.0,11.177,11.2039,11.1501,11.186,58512.0
2017-11-13 12:00:00,12.49,12.54,12.38,12.38,133830.0,11.186,11.2307,11.0874,11.0874,133830.0
2017-11-13 12:30:00,12.39,12.43,12.33,12.34,71889.0,11.0964,11.1322,11.0427,11.0516,71889.0
2017-11-13 13:00:00,12.33,12.41,12.3,12.38,98358.0,11.0427,11.1143,11.0158,11.0874,98358.0
2017-11-13 13:30:00,12.38,12.4,12.35,12.38,49328.0,11.0874,11.1054,11.0606,11.0874,49328.0
2017-11-13 14:00:00,12.38,12.45,12.37,12.43,171391.0,11.0874,11.1501,11.0785,11.1322,171391.0
2017-11-13 14:30:00,12.42,12.46,12.41,12.44,72923.0,11.1233,11.1591,11.1143,11.1412,72923.0
2017-11-13 15:00:00,12.44,12.54,12.42,12.5,128597.0,11.1412,11.2307,11.1233,11.1949,128597.0
2017-11-13 15:30:00,12.49,12.5,12.34,12.35,619545.0,11.186,11.1949,11.0516,11.0606,619545.0
2017-11-14 09:30:00,12.2,12.32,11.97,12.28,221792.0,10.9262,11.0337,10.7202,10.9979,221792.0
2017-11-14 10:00:00,12.28,12.31,12.19,12.24,79438.0,10.9979,11.0247,10.9173,10.9621,79438.0
2017-11-14 10:30:00,12.24,12.29,12.21,12.24,81761.0,10.9621,11.0068,10.9352,10.9621,81761.0
2017-11-14 11:00:00,12.24,12.25,12.16,12.21,89918.0,10.9621,10.971,10.8904,10.9352,89918.0
2017-11-14 11:30:00,12.21,12.22,12.15,12.16,56805.0,10.9352,10.9441,10.8815,10.8904,56805.0
2017-11-14 12:00:00,12.16,12.23,12.15,12.23,54983.0,10.8904,10.9531,10.8815,10.9531,54983.0
2017-11-14 12:30:00,12.22,12.24,12.15,12.18,55902.0,10.9441,10.9621,10.8815,10.9083,55902.0
2017-11-14 13:00:00,12.18,12.23,12.16,12.22,43692.0,10.9083,10.9531,10.8904,10.9441,43692.0
2017-11-14 13:30:00,12.22,12.26,12.22,12.24,38232.0,10.9441,10.98,10.9441,10.9621,38232.0
2017-11-14 14:00:00,12.23,12.33,12.22,12.32,82846.0,10.9531,11.0427,10.9441,11.0337,82846.0
2017-11-14 14:30:00,12.32,12.39,12.29,12.36,93009.0,11.0337,11.0964,11.0068,11.0695,93009.0
2017-11-14 15:00:00,12.36,12.44,12.35,12.37,123915.0,11.0695,11.1412,11.0606,11.0785,123915.0
2017-11-14 15:30:00,12.37,12.44,12.35,12.38,472610.0,11.0785,11.1412,11.0606,11.0874,472610.0
2017-11-15 09:30:00,12.29,12.47,12.13,12.46,106089.0,11.0068,11.168,10.8635,11.1591,106089.0
2017-11-15 10:00:00,12.46,12.61,12.44,12.44,115952.0,11.1591,11.2934,11.1412,11.1412,115952.0
2017-11-15 10:30:00,12.44,12.63,12.44,12.63,107264.0,11.1412,11.3113,11.1412,11.3113,107264.0
2017-11-15 11:00:00,12.63,12.82,12.61,12.82,151885.0,11.3113,11.4815,11.2934,11.4815,151885.0
2017-11-15 11:30:00,12.82,12.9,12.79,12.88,142347.0,11.4815,11.5531,11.4546,11.5352,142347.0
2017-11-15 12:00:00,12.88,12.97,12.87,12.9,138709.0,11.5352,11.6158,11.5263,11.5531,138709.0
2017-11-15 12:30:00,12.89,12.91,12.87,12.87,46034.0,11.5442,11.5621,11.5263,11.5263,46034.0
2017-11-15 13:00:00,12.87,12.87,12.77,12.78,110749.0,11.5263,11.5263,11.4367,11.4457,110749.0
2017-11-15 13:30:00,12.79,12.81,12.72,12.74,108473.0,11.4546,11.4725,11.3919,11.4099,108473.0
2017-11-15 14:00:00,12.74,12.8,12.71,12.75,116863.0,11.4099,11.4636,11.383,11.4188,116863.0
2017-11-15 14:30:00,12.75,12.85,12.74,12.83,150889.0,11.4188,11.5084,11.4099,11.4905,150889.0
2017-11-15 15:00:00,12.84,12.84,12.68,12.7,207966.0,11.4994,11.4994,11.3561,11.374,207966.0
2017-11-15 15:30:00,12.7,12.71,12.62,12.64,520339.0,11.374,11.383,11.3024,11.3203,520339.0
2017-11-16 09:30:00,12.71,12.83,12.56,12.56,180575.0,11.383,11.4905,11.2486,11.2486,180575.0
2017-11-16 10:00:00,12.57,12.72,12.46,12.69,196878.0,11.2576,11.3919,11.1591,11.3651,196878.0
2017-11-16 10:30:00,12.69,12.76,12.61,12.75,80174.0,11.3651,11.4278,11.2934,11.4188,80174.0
2017-11-16 11:00:00,12.76,12.81,12.72,12.75,101431.0,11.4278,11.4725,11.3919,11.4188,101431.0
2017-11-16 11:30:00,12.74,12.85,12.71,12.71,188753.0,11.4099,11.5084,11.383,11.383,188753.0
2017-11-16 12:00:00,12.72,12.77,12.68,12.75,198747.0,11.3919,11.4367,11.3561,11.4188,198747.0
2017-11-16 12:30:00,12.74,12.77,12.64,12.71,186236.0,11.4099,11.4367,11.3203,11.383,186236.0
2017-11-16 13:00:00,12.71,12.74,12.63,12.65,173492.0,11.383,11.4099,11.3113,11.3292,173492.0
2017-11-16 13:30:00,12.66,12.77,12.65,12.68,211658.0,11.3382,11.4367,11.3292,11.3561,211658.0
2017-11-16 14:00:00,12.68,12.76,12.67,12.75,198917.0,11.3561,11.4278,11.3472,11.4188,198917.0
2017-11-16 14:30:00,12.75,12.8,12.55,12.59,369111.0,11.4188,11.4636,11.2397,11.2755,369111.0
2017-11-16 15:00:00,12.59,12.61,12.47,12.5,531351.0,11.2755,11.2934,11.168,11.1949,531351.0
2017-11-16 15:30:00,12.5,12.57,12.36,12.54,1124583.0,11.1949,11.2576,11.0695,11.2307,1124583.0
2017-11-17 09:30:00,15.66,15.96,14.71,15.85,4556058.0,14.025,14.2937,13.1742,14.1951,4556058.0
2017-11-17 10:00:00,15.85,16.19,15.42,15.92,2966417.0,14.1951,14.4996,13.81,14.2578,2966417.0
2017-11-17 10:30:00,15.92,16.1,15.65,15.84,1170900.0,14.2578,14.419,14.016,14.1862,1170900.0
2017-11-17 11:00:00,15.83,16.04,15.28,15.4,1497339.0,14.1772,14.3653,13.6847,13.7921,1497339.0
2017-11-17 11:30:00,15.39,15.64,15.28,15.49,676401.0,13.7832,14.0071,13.6847,13.8727,676401.0
2017-11-17 12:00:00,15.5,15.68,15.48,15.55,302282.0,13.8817,14.0429,13.8638,13.9265,302282.0
2017-11-17 12:30:00,15.56,15.8,15.44,15.72,328287.0,13.9354,14.1504,13.828,14.0787,328287.0
2017-11-17 13:00:00,15.75,15.97,15.7,15.75,527825.0,14.1056,14.3026,14.0608,14.1056,527825.0
2017-11-17 13:30:00,15.74,15.76,15.55,15.55,375701.0,14.0966,14.1145,13.9265,13.9265,375701.0
2017-11-17 14:00:00,15.56,15.69,15.51,15.59,521909.0,13.9354,14.0519,13.8906,13.9623,521909.0
2017-11-17 14:30:00,15.6,15.78,15.6,15.69,416450.0,13.9712,14.1325,13.9712,14.0519,416450.0
2017-11-17 15:00:00,15.69,15.86,15.67,15.78,608055.0,14.0519,14.2041,14.0339,14.1325,608055.0
2017-11-17 15:30:00,15.78,15.81,15.5,15.54,2086737.0,14.1325,14.1593,13.8817,13.9175,2086737.0
2017-11-20 09:30:00,15.7,16.77,15.46,16.35,1827126.0,14.0608,15.0191,13.8459,14.6429,1827126.0
2017-11-20 10:00:00,16.35,16.93,16.34,16.83,1224629.0,14.6429,15.1624,14.634,15.0728,1224629.0
2017-11-20 10:30:00,16.83,17.0,16.75,16.8,892977.0,15.0728,15.2251,15.0012,15.046,892977.0
2017-11-20 11:00:00,16.8,16.89,16.66,16.73,633815.0,15.046,15.1266,14.9206,14.9833,633815.0
2017-11-20 11:30:00,16.73,16.94,16.72,16.84,321349.0,14.9833,15.1713,14.9743,15.0818,321349.0
2017-11-20 12:00:00,16.84,16.92,16.7,16.83,581279.0,15.0818,15.1534,14.9564,15.0728,581279.0
2017-11-20 12:30:00,16.84,16.91,16.83,16.89,306234.0,15.0818,15.1445,15.0728,15.1266,306234.0
2017-11-20 13:00:00,16.89,16.94,16.81,16.9,355391.0,15.1266,15.1713,15.0549,15.1355,355391.0
2017-11-20 13:30:00,16.91,17.07,16.89,16.93,662923.0,15.1445,15.2878,15.1266,15.1624,662923.0
2017-11-20 14:00:00,16.93,17.0,16.81,16.89,494020.0,15.1624,15.2251,15.0549,15.1266,494020.0
2017-11-20 14:30:00,16.9,16.95,16.67,16.84,582060.0,15.1355,15.1803,14.9295,15.0818,582060.0
2017-11-20 15:00:00,16.84,17.17,16.84,17.12,537803.0,15.0818,15.3773,15.0818,15.3325,537803.0
2017-11-20 15:30:00,17.12,17.19,16.97,17.05,1296709.0,15.3325,15.3952,15.1982,15.2699,1296709.0
2017-11-21 09:30:00,16.9,16.96,16.59,16.68,683747.0,15.1355,15.1893,14.8579,14.9385,683747.0
2017-11-21 10:00:00,16.68,16.73,16.4,16.48,516177.0,14.9385,14.9833,14.6877,14.7594,516177.0
2017-11-21 10:30:00,16.48,16.69,16.41,16.49,450890.0,14.7594,14.9474,14.6967,14.7683,450890.0
2017-11-21 11:00:00,16.49,16.63,16.44,16.47,330805.0,14.7683,14.8937,14.7235,14.7504,330805.0
2017-11-21 11:30:00,16.47,16.52,16.25,16.45,390358.0,14.7504,14.7952,14.5534,14.7325,390358.0
2017-11-21 12:00:00,16.44,16.55,16.37,16.43,209232.0,14.7235,14.8221,14.6609,14.7146,209232.0
2017-11-21 12:30:00,16.43,16.49,16.42,16.42,118677.0,14.7146,14.7683,14.7056,14.7056,118677.0
2017-11-21 13:00:00,16.42,16.43,16.36,16.39,162031.0,14.7056,14.7146,14.6519,14.6788,162031.0
2017-11-21 13:30:00,16.39,16.47,16.35,16.36,124195.0,14.6788,14.7504,14.6429,14.6519,124195.0
2017-11-21 14:00:00,16.37,16.4,16.32,16.33,142980.0,14.6609,14.6877,14.6161,14.625,142980.0
2017-11-21 14:30:00,16.33,16.54,16.25,16.5,349340.0,14.625,14.8131,14.5534,14.7773,349340.0
2017-11-21 15:00:00,16.51,16.68,16.46,16.68,327981.0,14.7862,14.9385,14.7415,14.9385,327981.0
2017-11-21 15:30:00,16.68,16.72,16.6,16.65,856303.0,14.9385,14.9743,14.8668,14.9116,856303.0
2017-11-22 09:30:00,16.67,16.72,16.44,16.46,247496.0,14.9295,14.9743,14.7235,14.7415,247496.0
2017-11-22 10:00:00,16.46,16.59,16.42,16.42,113028.0,14.7415,14.8579,14.7056,14.7056,113028.0
2017-11-22 10:30:00,16.43,16.61,16.43,16.51,133776.0,14.7146,14.8758,14.7146,14.7862,133776.0
2017-11-22 11:00:00,16.51,16.69,16.47,16.64,243004.0,14.7862,14.9474,14.7504,14.9027,243004.0
2017-11-22 11:30:00,16.64,16.8,16.58,16.74,244572.0,14.9027,15.046,14.8489,14.9922,244572.0
2017-11-22 12:00:00,16.74,16.75,16.54,16.56,176407.0,14.9922,15.0012,14.8131,14.831,176407.0
2017-11-22 12:30:00,16.55,16.67,16.54,16.64,125027.0,14.8221,14.9295,14.8131,14.9027,125027.0
2017-11-22 13:00:00,16.64,16.72,16.61,16.71,116150.0,14.9027,14.9743,14.8758,14.9654,116150.0
2017-11-22 13:30:00,16.71,16.77,16.66,16.7,163585.0,14.9654,15.0191,14.9206,14.9564,163585.0
2017-11-22 14:00:00,16.72,16.79,16.58,16.63,137160.0,14.9743,15.037,14.8489,14.8937,137160.0
2017-11-22 14:30:00,16.63,16.72,16.58,16.71,181399.0,14.8937,14.9743,14.8489,14.9654,181399.0
2017-11-22 15:00:00,16.71,16.76,16.64,16.67,231736.0,14.9654,15.0101,14.9027,14.9295,231736.0
2017-11-22 15:30:00,16.66,16.67,16.58,16.63,452905.0,14.9206,14.9295,14.8489,14.8937,452905.0
2017-11-24 09:30:00,16.75,16.97,16.63,16.95,320257.0,15.0012,15.1982,14.8937,15.1803,320257.0
2017-11-24 10:00:00,16.94,17.04,16.83,17.0,259698.0,15.1713,15.2609,15.0728,15.2251,259698.0
2017-11-24 10:30:00,17.0,17.12,16.93,17.03,183500.0,15.2251,15.3325,15.1624,15.2519,183500.0
2017-11-24 11:00:00,17.04,17.09,16.91,17.05,221355.0,15.2609,15.3057,15.1445,15.2699,221355.0
2017-11-24 11:30:00,17.06,17.12,16.99,17.03,171169.0,15.2788,15.3325,15.2161,15.2519,171169.0
2017-11-24 12:00:00,17.03,17.04,16.86,16.92,207932.0,15.2519,15.2609,15.0997,15.1534,207932.0
2017-11-24 12:30:00,16.91,16.92,16.72,16.73,385463.0,15.1445,15.1534,14.9743,14.9833,385463.0
2017-11-27 09:30:00,16.76,17.05,16.71,16.74,340308.0,15.0101,15.2699,14.9654,14.9922,340308.0
2017-11-27 10:00:00,16.73,16.76,16.52,16.52,280915.0,14.9833,15.0101,14.7952,14.7952,280915.0
2017-11-27 10:30:00,16.52,16.58,16.44,16.45,252661.0,14.7952,14.8489,14.7235,14.7325,252661.0
2017-11-27 11:00:00,16.45,16.52,16.4,16.42,162852.0,14.7325,14.7952,14.6877,14.7056,162852.0
2017-11-27 11:30:00,16.43,16.46,16.17,16.21,335962.0,14.7146,14.7415,14.4817,14.5176,335962.0
2017-11-27 12:00:00,16.23,16.24,16.12,16.19,173387.0,14.5355,14.5444,14.437,14.4996,173387.0
2017-11-27 12:30:00,16.21,16.26,16.17,16.24,109693.0,14.5176,14.5623,14.4817,14.5444,109693.0
2017-11-27 13:00:00,16.25,16.29,16.22,16.26,124486.0,14.5534,14.5892,14.5265,14.5623,124486.0
2017-11-27 13:30:00,16.25,16.45,16.24,16.39,120040.0,14.5534,14.7325,14.5444,14.6788,120040.0
2017-11-27 14:00:00,16.39,16.51,16.37,16.49,195952.0,14.6788,14.7862,14.6609,14.7683,195952.0
2017-11-27 14:30:00,16.49,16.58,16.47,16.55,114543.0,14.7683,14.8489,14.7504,14.8221,114543.0
2017-11-27 15:00:00,16.55,16.56,16.49,16.54,121796.0,14.8221,14.831,14.7683,14.8131,121796.0
2017-11-27 15:30:00,16.54,16.58,16.48,16.49,519306.0,14.8131,14.8489,14.7594,14.7683,519306.0
2017-11-28 09:30:00,16.54,16.79,16.54,16.73,212560.0,14.8131,15.037,14.8131,14.9833,212560.0
2017-11-28 10:00:00,16.73,16.82,16.65,16.76,159465.0,14.9833,15.0639,14.9116,15.0101,159465.0
2017-11-28 10:30:00,16.76,16.94,16.76,16.94,133271.0,15.0101,15.1713,15.0101,15.1713,133271.0
2017-11-28 11:00:00,16.93,16.93,16.82,16.88,112867.0,15.1624,15.1624,15.0639,15.1176,112867.0
2017-11-28 11:30:00,16.88,16.93,16.8,16.84,117869.0,15.1176,15.1624,15.046,15.0818,117869.0
2017-11-28 12:00:00,16.84,16.95,16.81,16.93,98650.0,15.0818,15.1803,15.0549,15.1624,98650.0
2017-11-28 12:30:00,16.92,17.07,16.92,17.03,132940.0,15.1534,15.2878,15.1534,15.2519,132940.0
2017-11-28 13:00:00,17.03,17.06,16.98,17.0,96718.0,15.2519,15.2788,15.2072,15.2251,96718.0
2017-11-28 13:30:00,17.0,17.06,16.92,17.05,119152.0,15.2251,15.2788,15.1534,15.2699,119152.0
2017-11-28 14:00:00,17.05,17.1,16.96,17.1,124074.0,15.2699,15.3146,15.1893,15.3146,124074.0
2017-11-28 14:30:00,17.1,17.54,17.09,17.52,604926.0,15.3146,15.7087,15.3057,15.6908,604926.0
2017-11-28 15:00:00,17.52,17.86,17.46,17.82,500016.0,15.6908,15.9953,15.6371,15.9595,500016.0
2017-11-28 15:30:00,17.82,17.9,17.73,17.73,1050761.0,15.9595,16.0311,15.8789,15.8789,1050761.0
2017-11-29 09:30:00,17.62,18.34,17.57,18.27,516922.0,15.7803,16.4252,15.7356,16.3625,516922.0
2017-11-29 10:00:00,18.26,18.42,17.78,17.79,494673.0,16.3535,16.4968,15.9236,15.9326,494673.0
2017-11-29 10:30:00,17.78,17.95,17.61,17.86,393121.0,15.9236,16.0759,15.7714,15.9953,393121.0
2017-11-29 11:00:00,17.86,18.2,17.82,18.2,272805.0,15.9953,16.2998,15.9595,16.2998,272805.0
2017-11-29 11:30:00,18.19,18.44,18.16,18.35,325835.0,16.2908,16.5147,16.264,16.4341,325835.0
2017-11-29 12:00:00,18.33,18.34,18.03,18.13,224083.0,16.4162,16.4252,16.1475,16.2371,224083.0
2017-11-29 12:30:00,18.14,18.37,18.13,18.33,223601.0,16.2461,16.452,16.2371,16.4162,223601.0
2017-11-29 13:00:00,18.33,18.33,18.09,18.11,209840.0,16.4162,16.4162,16.2013,16.2192,209840.0
2017-11-29 13:30:00,18.11,18.13,17.86,17.96,248616.0,16.2192,16.2371,15.9953,16.0848,248616.0
2017-11-29 14:00:00,17.97,18.22,17.95,18.09,268705.0,16.0938,16.3177,16.0759,16.2013,268705.0
2017-11-29 14:30:00,18.09,18.1,17.8,17.8,318968.0,16.2013,16.2102,15.9416,15.9416,318968.0
2017-11-29 15:00:00,17.8,17.92,17.75,17.8,272845.0,15.9416,16.049,15.8968,15.9416,272845.0
2017-11-29 15:30:00,17.8,17.85,17.7,17.7,962896.0,15.9416,15.9863,15.852,15.852,962896.0
2017-11-30 09:30:00,17.2,17.89,17.11,17.68,437672.0,15.5817,16.2067,15.5001,16.0165,437672.0
2017-11-30 10:00:00,17.67,17.82,17.62,17.71,237250.0,16.0074,16.1433,15.9621,16.0437,237250.0
2017-11-30 10:30:00,17.71,17.71,17.49,17.67,207342.0,16.0437,16.0437,15.8444,16.0074,207342.0
2017-11-30 11:00:00,17.68,17.79,17.67,17.72,135722.0,16.0165,16.1162,16.0074,16.0527,135722.0
2017-11-30 11:30:00,17.73,17.85,17.71,17.74,158680.0,16.0618,16.1705,16.0437,16.0709,158680.0
2017-11-30 12:00:00,17.73,17.84,17.69,17.72,76346.0,16.0618,16.1614,16.0256,16.0527,76346.0
2017-11-30 12:30:00,17.72,17.79,17.68,17.73,106639.0,16.0527,16.1162,16.0165,16.0618,106639.0
2017-11-30 13:00:00,17.73,17.78,17.7,17.75,55193.0,16.0618,16.1071,16.0346,16.0799,55193.0
2017-11-30 13:30:00,17.75,17.75,17.44,17.46,253427.0,16.0799,16.0799,15.7991,15.8172,253427.0
2017-11-30 14:00:00,17.46,17.61,17.45,17.57,142156.0,15.8172,15.9531,15.8081,15.9169,142156.0
2017-11-30 14:30:00,17.56,17.62,17.52,17.59,94932.0,15.9078,15.9621,15.8716,15.935,94932.0
2017-11-30 15:00:00,17.59,17.6,17.44,17.45,203639.0,15.935,15.944,15.7991,15.8081,203639.0
2017-11-30 15:30:00,17.45,17.47,17.32,17.35,712838.0,15.8081,15.8263,15.6904,15.7176,712838.0
2017-12-01 09:30:00,17.28,17.52,17.13,17.36,200384.0,15.6541,15.8716,15.5183,15.7266,200384.0
2017-12-01 10:00:00,17.36,17.59,17.22,17.37,207348.0,15.7266,15.935,15.5998,15.7357,207348.0
2017-12-01 10:30:00,17.38,17.51,17.19,17.21,179011.0,15.7447,15.8625,15.5726,15.5907,179011.0
2017-12-01 11:00:00,17.21,17.21,16.78,16.8,318313.0,15.5907,15.5907,15.2012,15.2193,318313.0
2017-12-01 11:30:00,16.8,17.04,16.71,17.03,342804.0,15.2193,15.4367,15.1378,15.4277,342804.0
2017-12-01 12:00:00,17.04,17.21,16.92,16.95,160156.0,15.4367,15.5907,15.328,15.3552,160156.0
2017-12-01 12:30:00,16.95,17.15,16.91,17.15,117557.0,15.3552,15.5364,15.319,15.5364,117557.0
2017-12-01 13:00:00,17.15,17.28,17.11,17.21,89918.0,15.5364,15.6541,15.5001,15.5907,89918.0
2017-12-01 13:30:00,17.21,17.27,17.12,17.14,90260.0,15.5907,15.6451,15.5092,15.5273,90260.0
2017-12-01 14:00:00,17.13,17.18,17.01,17.01,97926.0,15.5183,15.5635,15.4095,15.4095,97926.0
2017-12-01 14:30:00,17.0,17.07,16.95,16.97,154769.0,15.4005,15.4639,15.3552,15.3733,154769.0
2017-12-01 15:00:00,16.96,17.2,16.96,17.18,309550.0,15.3642,15.5817,15.3642,15.5635,309550.0
2017-12-01 15:30:00,17.17,17.37,17.15,17.36,588646.0,15.5545,15.7357,15.5364,15.7266,588646.0
2017-12-04 09:30:00,17.6,18.17,17.58,17.9,315382.0,15.944,16.4604,15.9259,16.2158,315382.0
2017-12-04 10:00:00,17.9,18.26,17.82,18.06,259017.0,16.2158,16.5419,16.1433,16.3607,259017.0
2017-12-04 10:30:00,18.08,18.2,17.94,18.12,291374.0,16.3789,16.4876,16.252,16.4151,291374.0
2017-12-04 11:00:00,18.11,18.13,17.92,17.96,162365.0,16.406,16.4242,16.2339,16.2702,162365.0
2017-12-04 11:30:00,17.97,18.03,17.87,17.94,159341.0,16.2792,16.3336,16.1886,16.252,159341.0
2017-12-04 12:00:00,17.94,17.96,17.72,17.73,169019.0,16.252,16.2702,16.0527,16.0618,169019.0
2017-12-04 12:30:00,17.73,17.74,17.48,17.63,190779.0,16.0618,16.0709,15.8353,15.9712,190779.0
2017-12-04 13:00:00,17.64,17.64,17.42,17.47,147987.0,15.9803,15.9803,15.781,15.8263,147987.0
2017-12-04 13:30:00,17.47,17.66,17.43,17.61,122672.0,15.8263,15.9984,15.79,15.9531,122672.0
2017-12-04 14:00:00,17.6,17.61,17.35,17.5,189716.0,15.944,15.9531,15.7176,15.8534,189716.0
2017-12-04 14:30:00,17.49,17.5,17.38,17.5,144243.0,15.8444,15.8534,15.7447,15.8534,144243.0
2017-12-04 15:00:00,17.48,17.54,17.44,17.48,120667.0,15.8353,15.8897,15.7991,15.8353,120667.0
2017-12-04 15:30:00,17.48,17.52,17.25,17.27,696303.0,15.8353,15.8716,15.627,15.6451,696303.0
2017-12-05 09:30:00,17.46,17.54,16.95,17.12,310378.0,15.8172,15.8897,15.3552,15.5092,310378.0
2017-12-05 10:00:00,17.12,17.28,16.97,17.09,319646.0,15.5092,15.6541,15.3733,15.482,319646.0
2017-12-05 10:30:00,17.09,17.09,16.68,16.9,419045.0,15.482,15.482,15.1106,15.3099,419045.0
2017-12-05 11:00:00,16.9,17.08,16.9,16.99,206070.0,15.3099,15.473,15.3099,15.3914,206070.0
2017-12-05 11:30:00,16.98,17.13,16.98,17.01,151789.0,15.3824,15.5183,15.3824,15.4095,151789.0
2017-12-05 12:00:00,17.01,17.02,16.84,17.01,173615.0,15.4095,15.4186,15.2555,15.4095,173615.0
2017-12-05 12:30:00,17.0,17.18,16.93,17.13,128989.0,15.4005,15.5635,15.3371,15.5183,128989.0
2017-12-05 13:00:00,17.13,17.21,17.08,17.13,102961.0,15.5183,15.5907,15.473,15.5183,102961.0
2017-12-05 13:30:00,17.13,17.18,17.1,17.18,89170.0,15.5183,15.5635,15.4911,15.5635,89170.0
2017-12-05 14:00:00,17.18,17.27,17.15,17.16,151483.0,15.5635,15.6451,15.5364,15.5454,151483.0
2017-12-05 14:30:00,17.14,17.29,17.09,17.19,217387.0,15.5273,15.6632,15.482,15.5726,217387.0
2017-12-05 15:00:00,17.19,17.25,17.1,17.22,292608.0,15.5726,15.627,15.4911,15.5998,292608.0
2017-12-05 15:30:00,17.22,17.23,17.12,17.12,602656.0,15.5998,15.6088,15.5092,15.5092,602656.0
2017-12-06 09:30:00,17.4,17.84,17.33,17.58,441532.0,15.7628,16.1614,15.6994,15.9259,441532.0
2017-12-06 10:00:00,17.55,17.67,17.3,17.41,236404.0,15.8987,16.0074,15.6723,15.7719,236404.0
2017-12-06 10:30:00,17.4,17.7,17.36,17.63,233021.0,15.7628,16.0346,15.7266,15.9712,233021.0
2017-12-06 11:00:00,17.62,17.67,17.5,17.61,153897.0,15.9621,16.0074,15.8534,15.9531,153897.0
2017-12-06 11:30:00,17.62,17.83,17.6,17.81,219027.0,15.9621,16.1524,15.944,16.1343,219027.0
2017-12-06 12:00:00,17.8,17.82,17.72,17.75,123842.0,16.1252,16.1433,16.0527,16.0799,123842.0
2017-12-06 12:30:00,17.75,17.84,17.73,17.78,146016.0,16.0799,16.1614,16.0618,16.1071,146016.0
2017-12-06 13:00:00,17.77,17.8,17.7,17.76,46756.0,16.098,16.1252,16.0346,16.089,46756.0
2017-12-06 13:30:00,17.76,17.93,17.75,17.8,145988.0,16.089,16.243,16.0799,16.1252,145988.0
2017-12-06 14:00:00,17.81,17.93,17.79,17.83,186120.0,16.1343,16.243,16.1162,16.1524,186120.0
2017-12-06 14:30:00,17.83,17.92,17.79,17.89,263946.0,16.1524,16.2339,16.1162,16.2067,263946.0
2017-12-06 15:00:00,17.89,17.89,17.6,17.61,313034.0,16.2067,16.2067,15.944,15.9531,313034.0
2017-12-06 15:30:00,17.61,17.72,17.6,17.66,461231.0,15.9531,16.0527,15.944,15.9984,461231.0
2017-12-07 09:30:00,17.68,17.86,17.5,17.83,134243.0,16.0165,16.1796,15.8534,16.1524,134243.0
2017-12-07 10:00:00,17.83,17.97,17.7,17.85,133921.0,16.1524,16.2792,16.0346,16.1705,133921.0
2017-12-07 10:30:00,17.85,18.02,17.82,18.01,137033.0,16.1705,16.3245,16.1433,16.3155,137033.0
2017-12-07 11:00:00,18.0,18.08,17.95,17.97,92602.0,16.3064,16.3789,16.2611,16.2792,92602.0
2017-12-07 11:30:00,17.98,18.04,17.91,17.94,104207.0,16.2883,16.3426,16.2249,16.252,104207.0
2017-12-07 12:00:00,17.94,17.99,17.87,17.91,61472.0,16.252,16.2973,16.1886,16.2249,61472.0
2017-12-07 12:30:00,17.91,17.91,17.82,17.85,56629.0,16.2249,16.2249,16.1433,16.1705,56629.0
2017-12-07 13:00:00,17.85,17.88,17.77,17.8,53433.0,16.1705,16.1977,16.098,16.1252,53433.0
2017-12-07 13:30:00,17.79,17.85,17.75,17.84,63474.0,16.1162,16.1705,16.0799,16.1614,63474.0
2017-12-07 14:00:00,17.84,17.87,17.82,17.82,65459.0,16.1614,16.1886,16.1433,16.1433,65459.0
2017-12-07 14:30:00,17.83,17.9,17.83,17.87,54699.0,16.1524,16.2158,16.1524,16.1886,54699.0
2017-12-07 15:00:00,17.88,17.88,17.82,17.84,64665.0,16.1977,16.1977,16.1433,16.1614,64665.0
2017-12-07 15:30:00,17.84,17.91,17.78,17.8,338489.0,16.1614,16.2249,16.1071,16.1252,338489.0
2017-12-08 09:30:00,17.78,17.87,17.54,17.73,175861.0,16.1071,16.1886,15.8897,16.0618,175861.0
2017-12-08 10:00:00,17.71,17.82,17.61,17.78,182041.0,16.0437,16.1433,15.9531,16.1071,182041.0
2017-12-08 10:30:00,17.78,17.93,17.75,17.89,89909.0,16.1071,16.243,16.0799,16.2067,89909.0
2017-12-08 11:00:00,17.89,17.97,17.84,17.88,119440.0,16.2067,16.2792,16.1614,16.1977,119440.0
2017-12-08 11:30:00,17.89,17.98,17.88,17.96,73331.0,16.2067,16.2883,16.1977,16.2702,73331.0
2017-12-08 12:00:00,17.96,17.99,17.91,17.98,64715.0,16.2702,16.2973,16.2249,16.2883,64715.0
2017-12-08 12:30:00,17.98,18.07,17.95,18.02,126009.0,16.2883,16.3698,16.2611,16.3245,126009.0
2017-12-08 13:00:00,18.02,18.06,17.97,18.05,94418.0,16.3245,16.3607,16.2792,16.3517,94418.0
2017-12-08 13:30:00,18.05,18.06,17.93,17.98,97144.0,16.3517,16.3607,16.243,16.2883,97144.0
2017-12-08 14:00:00,17.98,18.08,17.96,18.02,257208.0,16.2883,16.3789,16.2702,16.3245,257208.0
2017-12-08 14:30:00,18.03,18.04,17.94,18.01,157301.0,16.3336,16.3426,16.252,16.3155,157301.0
2017-12-08 15:00:00,18.01,18.04,17.92,17.98,130416.0,16.3155,16.3426,16.2339,16.2883,130416.0
2017-12-08 15:30:00,17.98,18.05,17.97,18.03,404507.0,16.2883,16.3517,16.2792,16.3336,404507.0
2017-12-11 09:30:00,17.95,17.99,17.73,17.82,155736.0,16.2611,16.2973,16.0618,16.1433,155736.0
2017-12-11 10:00:00,17.83,17.87,17.7,17.79,155594.0,16.1524,16.1886,16.0346,16.1162,155594.0
2017-12-11 10:30:00,17.8,17.9,17.77,17.84,121984.0,16.1252,16.2158,16.098,16.1614,121984.0
2017-12-11 11:00:00,17.83,17.89,17.76,17.78,140734.0,16.1524,16.2067,16.089,16.1071,140734.0
2017-12-11 11:30:00,17.78,17.86,17.77,17.85,135475.0,16.1071,16.1796,16.098,16.1705,135475.0
2017-12-11 12:00:00,17.85,17.87,17.81,17.83,88222.0,16.1705,16.1886,16.1343,16.1524,88222.0
2017-12-11 12:30:00,17.83,17.88,17.8,17.88,72749.0,16.1524,16.1977,16.1252,16.1977,72749.0
2017-12-11 13:00:00,17.87,17.87,17.82,17.83,74418.0,16.1886,16.1886,16.1433,16.1524,74418.0
2017-12-11 13:30:00,17.82,17.84,17.8,17.82,75408.0,16.1433,16.1614,16.1252,16.1433,75408.0
2017-12-11 14:00:00,17.82,17.87,17.82,17.83,71411.0,16.1433,16.1886,16.1433,16.1524,71411.0
2017-12-11 14:30:00,17.83,17.87,17.8,17.84,116245.0,16.1524,16.1886,16.1252,16.1614,116245.0
2017-12-11 15:00:00,17.84,18.0,17.83,17.94,219201.0,16.1614,16.3064,16.1524,16.252,219201.0
2017-12-11 15:30:00,17.94,17.96,17.89,17.92,443307.0,16.252,16.2702,16.2067,16.2339,443307.0
2017-12-12 09:30:00,17.95,18.14,17.71,17.83,202269.0,16.2611,16.4332,16.0437,16.1524,202269.0
2017-12-12 10:00:00,17.83,17.95,17.82,17.94,58892.0,16.1524,16.2611,16.1433,16.252,58892.0
2017-12-12 10:30:00,17.94,17.95,17.82,17.9,74305.0,16.252,16.2611,16.1433,16.2158,74305.0
2017-12-12 11:00:00,17.9,17.92,17.77,17.8,65814.0,16.2158,16.2339,16.098,16.1252,65814.0
2017-12-12 11:30:00,17.79,17.88,17.79,17.82,52522.0,16.1162,16.1977,16.1162,16.1433,52522.0
2017-12-12 12:00:00,17.81,17.88,17.77,17.83,61231.0,16.1343,16.1977,16.098,16.1524,61231.0
2017-12-12 12:30:00,17.84,17.91,17.79,17.89,74472.0,16.1614,16.2249,16.1162,16.2067,74472.0
2017-12-12 13:00:00,17.89,17.96,17.88,17.89,63731.0,16.2067,16.2702,16.1977,16.2067,63731.0
2017-12-12 13:30:00,17.9,17.98,17.85,17.9,81854.0,16.2158,16.2883,16.1705,16.2158,81854.0
2017-12-12 14:00:00,17.91,17.96,17.84,17.87,69471.0,16.2249,16.2702,16.1614,16.1886,69471.0
2017-12-12 14:30:00,17.87,17.9,17.76,17.79,76728.0,16.1886,16.2158,16.089,16.1162,76728.0
2017-12-12 15:00:00,17.78,17.78,17.62,17.63,147687.0,16.1071,16.1071,15.9621,15.9712,147687.0
2017-12-12 15:30:00,17.63,17.64,17.44,17.45,542931.0,15.9712,15.9803,15.7991,15.8081,542931.0
2017-12-13 09:30:00,17.47,17.75,17.47,17.69,81875.0,15.8263,16.0799,15.8263,16.0256,81875.0
2017-12-13 10:00:00,17.71,17.72,17.57,17.65,88969.0,16.0437,16.0527,15.9169,15.9893,88969.0
2017-12-13 10:30:00,17.68,17.71,17.54,17.55,47346.0,16.0165,16.0437,15.8897,15.8987,47346.0
2017-12-13 11:00:00,17.55,17.64,17.48,17.61,104077.0,15.8987,15.9803,15.8353,15.9531,104077.0
2017-12-13 11:30:00,17.61,17.77,17.6,17.77,142280.0,15.9531,16.098,15.944,16.098,142280.0
2017-12-13 12:00:00,17.76,17.79,17.63,17.77,107319.0,16.089,16.1162,15.9712,16.098,107319.0
2017-12-13 12:30:00,17.77,17.78,17.7,17.71,55280.0,16.098,16.1071,16.0346,16.0437,55280.0
2017-12-13 13:00:00,17.71,17.73,17.67,17.73,37968.0,16.0437,16.0618,16.0074,16.0618,37968.0
2017-12-13 13:30:00,17.74,17.78,17.65,17.78,78779.0,16.0709,16.1071,15.9893,16.1071,78779.0
2017-12-13 14:00:00,17.79,17.9,17.72,17.8,80333.0,16.1162,16.2158,16.0527,16.1252,80333.0
2017-12-13 14:30:00,17.79,17.82,17.76,17.81,55189.0,16.1162,16.1433,16.089,16.1343,55189.0
2017-12-13 15:00:00,17.81,17.82,17.73,17.77,70623.0,16.1343,16.1433,16.0618,16.098,70623.0
2017-12-13 15:30:00,17.77,17.78,17.64,17.66,371614.0,16.098,16.1071,15.9803,15.9984,371614.0
2017-12-14 09:30:00,17.69,17.93,17.67,17.77,116495.0,16.0256,16.243,16.0074,16.098,116495.0
2017-12-14 10:00:00,17.76,17.78,17.46,17.56,171394.0,16.089,16.1071,15.8172,15.9078,171394.0
2017-12-14 10:30:00,17.58,17.61,17.51,17.51,131480.0,15.9259,15.9531,15.8625,15.8625,131480.0
2017-12-14 11:00:00,17.51,17.52,17.15,17.23,358176.0,15.8625,15.8716,15.5364,15.6088,358176.0
2017-12-14 11:30:00,17.24,17.3,17.08,17.29,67099.0,15.6179,15.6723,15.473,15.6632,67099.0
2017-12-14 12:00:00,17.3,17.34,17.2,17.29,72100.0,15.6723,15.7085,15.5817,15.6632,72100.0
2017-12-14 12:30:00,17.28,17.42,17.28,17.3,66147.0,15.6541,15.781,15.6541,15.6723,66147.0
2017-12-14 13:00:00,17.31,17.33,17.21,17.26,50454.0,15.6813,15.6994,15.5907,15.636,50454.0
2017-12-14 13:30:00,17.26,17.26,17.04,17.04,133134.0,15.636,15.636,15.4367,15.4367,133134.0
2017-12-14 14:00:00,17.03,17.05,16.76,16.8,209924.0,15.4277,15.4458,15.1831,15.2193,209924.0
2017-12-14 14:30:00,16.79,17.02,16.79,16.98,202071.0,15.2102,15.4186,15.2102,15.3824,202071.0
2017-12-14 15:00:00,16.99,17.05,16.97,16.99,114515.0,15.3914,15.4458,15.3733,15.3914,114515.0
2017-12-14 15:30:00,16.99,17.09,16.96,16.99,481973.0,15.3914,15.482,15.3642,15.3914,481973.0
2017-12-15 09:30:00,17.01,17.33,17.01,17.11,235467.0,15.4095,15.6994,15.4095,15.5001,235467.0
2017-12-15 10:00:00,17.11,17.15,16.89,16.98,318527.0,15.5001,15.5364,15.3008,15.3824,318527.0
2017-12-15 10:30:00,16.98,16.99,16.84,16.9,166546.0,15.3824,15.3914,15.2555,15.3099,166546.0
2017-12-15 11:00:00,16.89,17.02,16.79,16.99,276215.0,15.3008,15.4186,15.2102,15.3914,276215.0
2017-12-15 11:30:00,17.0,17.08,16.94,16.99,166470.0,15.4005,15.473,15.3461,15.3914,166470.0
2017-12-15 12:00:00,16.99,17.02,16.87,16.87,117214.0,15.3914,15.4186,15.2827,15.2827,117214.0
2017-12-15 12:30:00,16.87,16.99,16.84,16.98,58471.0,15.2827,15.3914,15.2555,15.3824,58471.0
2017-12-15 13:00:00,16.98,17.03,16.96,16.98,56304.0,15.3824,15.4277,15.3642,15.3824,56304.0
2017-12-15 13:30:00,16.99,16.99,16.92,16.94,100361.0,15.3914,15.3914,15.328,15.3461,100361.0
2017-12-15 14:00:00,16.93,16.96,16.88,16.93,107149.0,15.3371,15.3642,15.2918,15.3371,107149.0
2017-12-15 14:30:00,16.94,16.99,16.9,16.96,93735.0,15.3461,15.3914,15.3099,15.3642,93735.0
2017-12-15 15:00:00,16.96,17.0,16.88,16.88,217924.0,15.3642,15.4005,15.2918,15.2918,217924.0
2017-12-15 15:30:00,16.89,16.9,16.69,16.71,816661.0,15.3008,15.3099,15.1197,15.1378,816661.0
2017-12-18 09:30:00,16.8,17.79,16.8,17.78,432206.0,15.2193,16.1162,15.2193,16.1071,432206.0
2017-12-18 10:00:00,17.8,17.99,17.69,17.77,362042.0,16.1252,16.2973,16.0256,16.098,362042.0
2017-12-18 10:30:00,17.77,17.81,17.57,17.65,192182.0,16.098,16.1343,15.9169,15.9893,192182.0
2017-12-18 11:00:00,17.65,17.72,17.52,17.58,174640.0,15.9893,16.0527,15.8716,15.9259,174640.0
2017-12-18 11:30:00,17.59,17.67,17.58,17.64,82700.0,15.935,16.0074,15.9259,15.9803,82700.0
2017-12-18 12:00:00,17.64,17.76,17.62,17.7,78283.0,15.9803,16.089,15.9621,16.0346,78283.0
2017-12-18 12:30:00,17.7,17.71,17.64,17.68,45876.0,16.0346,16.0437,15.9803,16.0165,45876.0
2017-12-18 13:00:00,17.67,17.79,17.64,17.78,73799.0,16.0074,16.1162,15.9803,16.1071,73799.0
2017-12-18 13:30:00,17.78,17.86,17.72,17.78,89566.0,16.1071,16.1796,16.0527,16.1071,89566.0
2017-12-18 14:00:00,17.79,17.87,17.78,17.86,91369.0,16.1162,16.1886,16.1071,16.1796,91369.0
2017-12-18 14:30:00,17.86,17.95,17.83,17.94,123511.0,16.1796,16.2611,16.1524,16.252,123511.0
2017-12-18 15:00:00,17.95,17.97,17.89,17.89,143617.0,16.2611,16.2792,16.2067,16.2067,143617.0
2017-12-18 15:30:00,17.89,17.92,17.79,17.83,570637.0,16.2067,16.2339,16.1162,16.1524,570637.0
2017-12-19 09:30:00,17.74,17.94,17.58,17.64,170973.0,16.0709,16.252,15.9259,15.9803,170973.0
2017-12-19 10:00:00,17.63,17.72,17.48,17.63,89882.0,15.9712,16.0527,15.8353,15.9712,89882.0
2017-12-19 10:30:00,17.63,17.82,17.62,17.8,95007.0,15.9712,16.1433,15.9621,16.1252,95007.0
2017-12-19 11:00:00,17.81,17.88,17.74,17.85,65503.0,16.1343,16.1977,16.0709,16.1705,65503.0
2017-12-19 11:30:00,17.84,17.84,17.66,17.71,81512.0,16.1614,16.1614,15.9984,16.0437,81512.0
2017-12-19 12:00:00,17.71,17.79,17.65,17.76,63388.0,16.0437,16.1162,15.9893,16.089,63388.0
2017-12-19 12:30:00,17.76,17.8,17.71,17.76,34473.0,16.089,16.1252,16.0437,16.089,34473.0
2017-12-19 13:00:00,17.76,17.79,17.73,17.75,33452.0,16.089,16.1162,16.0618,16.0799,33452.0
2017-12-19 13:30:00,17.75,17.75,17.68,17.73,46565.0,16.0799,16.0799,16.0165,16.0618,46565.0
2017-12-19 14:00:00,17.73,17.77,17.71,17.71,46381.0,16.0618,16.098,16.0437,16.0437,46381.0
2017-12-19 14:30:00,17.7,17.78,17.68,17.78,114197.0,16.0346,16.1071,16.0165,16.1071,114197.0
2017-12-19 15:00:00,17.78,17.81,17.67,17.72,119696.0,16.1071,16.1343,16.0074,16.0527,119696.0
2017-12-19 15:30:00,17.73,17.82,17.71,17.77,260128.0,16.0618,16.1433,16.0437,16.098,260128.0
2017-12-20 09:30:00,17.86,18.08,17.72,17.85,126629.0,16.1796,16.3789,16.0527,16.1705,126629.0
2017-12-20 10:00:00,17.86,17.89,17.79,17.79,26866.0,16.1796,16.2067,16.1162,16.1162,26866.0
2017-12-20 10:30:00,17.8,17.95,17.78,17.93,42034.0,16.1252,16.2611,16.1071,16.243,42034.0
2017-12-20 11:00:00,17.93,17.98,17.87,17.93,56841.0,16.243,16.2883,16.1886,16.243,56841.0
2017-12-20 11:30:00,17.95,17.99,17.92,17.94,34522.0,16.2611,16.2973,16.2339,16.252,34522.0
2017-12-20 12:00:00,17.94,18.0,17.94,17.95,37817.0,16.252,16.3064,16.252,16.2611,37817.0
2017-12-20 12:30:00,17.94,17.99,17.93,17.98,26874.0,16.252,16.2973,16.243,16.2883,26874.0
2017-12-20 13:00:00,17.96,17.98,17.93,17.97,29387.0,16.2702,16.2883,16.243,16.2792,29387.0
2017-12-20 13:30:00,17.98,17.99,17.93,17.94,43095.0,16.2883,16.2973,16.243,16.252,43095.0
2017-12-20 14:00:00,17.94,17.97,17.92,17.95,45684.0,16.252,16.2792,16.2339,16.2611,45684.0
2017-12-20 14:30:00,17.94,17.97,17.89,17.91,45997.0,16.252,16.2792,16.2067,16.2249,45997.0
2017-12-20 15:00:00,17.91,17.95,17.87,17.91,46036.0,16.2249,16.2611,16.1886,16.2249,46036.0
2017-12-20 15:30:00,17.91,18.0,17.88,17.89,240709.0,16.2249,16.3064,16.1977,16.2067,240709.0
2017-12-21 09:30:00,17.9,18.22,17.9,18.21,178534.0,16.2158,16.5057,16.2158,16.4966,178534.0
2017-12-21 10:00:00,18.22,18.32,18.16,18.26,118136.0,16.5057,16.5963,16.4513,16.5419,118136.0
2017-12-21 10:30:00,18.28,18.31,18.14,18.21,78509.0,16.56,16.5872,16.4332,16.4966,78509.0
2017-12-21 11:00:00,18.21,18.33,18.19,18.31,63872.0,16.4966,16.6053,16.4785,16.5872,63872.0
2017-12-21 11:30:00,18.32,18.34,18.25,18.25,92588.0,16.5963,16.6144,16.5329,16.5329,92588.0
2017-12-21 12:00:00,18.25,18.31,18.22,18.26,33765.0,16.5329,16.5872,16.5057,16.5419,33765.0
2017-12-21 12:30:00,18.26,18.3,18.21,18.23,39520.0,16.5419,16.5782,16.4966,16.5148,39520.0
2017-12-21 13:00:00,18.23,18.31,18.23,18.28,31345.0,16.5148,16.5872,16.5148,16.56,31345.0
2017-12-21 13:30:00,18.28,18.31,18.27,18.29,19200.0,16.56,16.5872,16.551,16.5691,19200.0
2017-12-21 14:00:00,18.29,18.42,18.29,18.39,93479.0,16.5691,16.6869,16.5691,16.6597,93479.0
2017-12-21 14:30:00,18.38,18.39,18.32,18.34,40472.0,16.6506,16.6597,16.5963,16.6144,40472.0
2017-12-21 15:00:00,18.35,18.35,18.25,18.35,56888.0,16.6235,16.6235,16.5329,16.6235,56888.0
2017-12-21 15:30:00,18.35,18.36,18.28,18.3,230325.0,16.6235,16.6325,16.56,16.5782,230325.0
2017-12-22 09:30:00,18.26,18.28,18.01,18.02,134736.0,16.5419,16.56,16.3155,16.3245,134736.0
2017-12-22 10:00:00,18.01,18.07,17.91,17.97,83872.0,16.3155,16.3698,16.2249,16.2792,83872.0
2017-12-22 10:30:00,17.98,18.02,17.89,17.91,40779.0,16.2883,16.3245,16.2067,16.2249,40779.0
2017-12-22 11:00:00,17.91,18.05,17.88,18.02,39170.0,16.2249,16.3517,16.1977,16.3245,39170.0
2017-12-22 11:30:00,18.02,18.02,17.94,17.96,31277.0,16.3245,16.3245,16.252,16.2702,31277.0
2017-12-22 12:00:00,17.98,18.08,17.96,18.07,19008.0,16.2883,16.3789,16.2702,16.3698,19008.0
2017-12-22 12:30:00,18.07,18.07,18.02,18.06,26813.0,16.3698,16.3698,16.3245,16.3607,26813.0
2017-12-22 13:00:00,18.05,18.07,18.04,18.04,14553.0,16.3517,16.3698,16.3426,16.3426,14553.0
2017-12-22 13:30:00,18.04,18.11,17.98,18.1,37375.0,16.3426,16.406,16.2883,16.397,37375.0
2017-12-22 14:00:00,18.09,18.14,18.07,18.12,31353.0,16.3879,16.4332,16.3698,16.4151,31353.0
2017-12-22 14:30:00,18.11,18.15,18.09,18.12,21294.0,16.406,16.4423,16.3879,16.4151,21294.0
2017-12-22 15:00:00,18.12,18.13,18.09,18.1,37820.0,16.4151,16.4242,16.3879,16.397,37820.0
2017-12-22 15:30:00,18.1,18.2,18.08,18.18,159998.0,16.397,16.4876,16.3789,16.4695,159998.0
2017-12-26 09:30:00,18.12,18.93,18.04,18.88,288420.0,16.4151,17.1489,16.3426,17.1036,288420.0
2017-12-26 10:00:00,18.89,18.96,18.82,18.86,130248.0,17.1127,17.1761,17.0492,17.0855,130248.0
2017-12-26 10:30:00,18.85,18.92,18.81,18.89,74247.0,17.0764,17.1398,17.0402,17.1127,74247.0
2017-12-26 11:00:00,18.89,18.96,18.87,18.87,82963.0,17.1127,17.1761,17.0945,17.0945,82963.0
2017-12-26 11:30:00,18.88,19.11,18.87,19.01,136850.0,17.1036,17.312,17.0945,17.2214,136850.0
2017-12-26 12:00:00,19.01,19.02,18.95,19.02,46868.0,17.2214,17.2304,17.167,17.2304,46868.0
2017-12-26 12:30:00,19.02,19.04,18.94,19.0,34702.0,17.2304,17.2485,17.1579,17.2123,34702.0
2017-12-26 13:00:00,18.99,19.08,18.96,19.08,77109.0,17.2032,17.2848,17.1761,17.2848,77109.0
2017-12-26 13:30:00,19.07,19.09,19.0,19.0,46657.0,17.2757,17.2938,17.2123,17.2123,46657.0
2017-12-26 14:00:00,19.0,19.06,18.98,19.01,83299.0,17.2123,17.2667,17.1942,17.2214,83299.0
2017-12-26 14:30:00,19.01,19.04,18.98,19.0,74686.0,17.2214,17.2485,17.1942,17.2123,74686.0
2017-12-26 15:00:00,19.0,19.03,18.97,19.0,94227.0,17.2123,17.2395,17.1851,17.2123,94227.0
2017-12-26 15:30:00,19.0,19.07,18.99,19.04,337356.0,17.2123,17.2757,17.2032,17.2485,337356.0
2017-12-27 09:30:00,18.99,18.99,18.7,18.83,141363.0,17.2032,17.2032,16.9405,17.0583,141363.0
2017-12-27 10:00:00,18.83,18.91,18.75,18.83,133673.0,17.0583,17.1308,16.9858,17.0583,133673.0
2017-12-27 10:30:00,18.83,18.88,18.69,18.71,200410.0,17.0583,17.1036,16.9315,16.9496,200410.0
2017-12-27 11:00:00,18.71,18.75,18.57,18.63,138209.0,16.9496,16.9858,16.8228,16.8771,138209.0
2017-12-27 11:30:00,18.6,18.65,18.52,18.54,148434.0,16.8499,16.8952,16.7775,16.7956,148434.0
2017-12-27 12:00:00,18.55,18.55,18.29,18.3,71751.0,16.8046,16.8046,16.5691,16.5782,71751.0
2017-12-27 12:30:00,18.3,18.31,18.16,18.21,103778.0,16.5782,16.5872,16.4513,16.4966,103778.0
2017-12-27 13:00:00,18.2,18.2,18.11,18.15,80556.0,16.4876,16.4876,16.406,16.4423,80556.0
2017-12-27 13:30:00,18.15,18.27,18.13,18.25,80151.0,16.4423,16.551,16.4242,16.5329,80151.0
2017-12-27 14:00:00,18.25,18.36,18.24,18.35,66763.0,16.5329,16.6325,16.5238,16.6235,66763.0
2017-12-27 14:30:00,18.34,18.39,18.3,18.31,70303.0,16.6144,16.6597,16.5782,16.5872,70303.0
2017-12-27 15:00:00,18.31,18.32,18.02,18.03,354748.0,16.5872,16.5963,16.3245,16.3336,354748.0
2017-12-27 15:30:00,18.03,18.28,18.02,18.24,357062.0,16.3336,16.56,16.3245,16.5238,357062.0
2017-12-28 09:30:00,18.24,18.36,18.1,18.17,263105.0,16.5238,16.6325,16.397,16.4604,263105.0
2017-12-28 10:00:00,18.17,18.23,18.14,18.2,52259.0,16.4604,16.5148,16.4332,16.4876,52259.0
2017-12-28 10:30:00,18.19,18.29,18.16,18.25,82626.0,16.4785,16.5691,16.4513,16.5329,82626.0
2017-12-28 11:00:00,18.24,18.25,18.18,18.2,31659.0,16.5238,16.5329,16.4695,16.4876,31659.0
2017-12-28 11:30:00,18.2,18.24,18.16,18.21,29696.0,16.4876,16.5238,16.4513,16.4966,29696.0
2017-12-28 12:00:00,18.21,18.23,18.14,18.19,32138.0,16.4966,16.5148,16.4332,16.4785,32138.0
2017-12-28 12:30:00,18.19,18.19,18.08,18.1,47564.0,16.4785,16.4785,16.3789,16.397,47564.0
2017-12-28 13:00:00,18.11,18.13,18.07,18.1,27149.0,16.406,16.4242,16.3698,16.397,27149.0
2017-12-28 13:30:00,18.11,18.17,18.07,18.12,137496.0,16.406,16.4604,16.3698,16.4151,137496.0
2017-12-28 14:00:00,18.12,18.17,18.11,18.12,65670.0,16.4151,16.4604,16.406,16.4151,65670.0
2017-12-28 14:30:00,18.13,18.18,18.11,18.15,49260.0,16.4242,16.4695,16.406,16.4423,49260.0
2017-12-28 15:00:00,18.15,18.18,18.13,18.16,83632.0,16.4423,16.4695,16.4242,16.4513,83632.0
2017-12-28 15:30:00,18.16,18.24,18.15,18.22,227816.0,16.4513,16.5238,16.4423,16.5057,227816.0
2017-12-29 09:30:00,18.2,18.45,18.04,18.09,108706.0,16.4876,16.7141,16.3426,16.3879,108706.0
2017-12-29 10:00:00,18.1,18.14,17.98,18.12,70231.0,16.397,16.4332,16.2883,16.4151,70231.0
2017-12-29 10:30:00,18.11,18.19,18.06,18.17,52468.0,16.406,16.4785,16.3607,16.4604,52468.0
2017-12-29 11:00:00,18.18,18.29,18.16,18.25,64357.0,16.4695,16.5691,16.4513,16.5329,64357.0
2017-12-29 11:30:00,18.24,18.25,18.04,18.06,62737.0,16.5238,16.5329,16.3426,16.3607,62737.0
2017-12-29 12:00:00,18.07,18.07,17.99,18.01,79929.0,16.3698,16.3698,16.2973,16.3155,79929.0
2017-12-29 12:30:00,18.01,18.05,17.9,17.93,84310.0,16.3155,16.3517,16.2158,16.243,84310.0
2017-12-29 13:00:00,17.92,17.93,17.85,17.86,61783.0,16.2339,16.243,16.1705,16.1796,61783.0
2017-12-29 13:30:00,17.86,17.89,17.75,17.79,97427.0,16.1796,16.2067,16.0799,16.1162,97427.0
2017-12-29 14:00:00,17.79,17.8,17.66,17.69,127505.0,16.1162,16.1252,15.9984,16.0256,127505.0
2017-12-29 14:30:00,17.68,17.69,17.59,17.6,252379.0,16.0165,16.0256,15.935,15.944,252379.0
2017-12-29 15:00:00,17.6,17.62,17.36,17.46,483133.0,15.944,15.9621,15.7266,15.8172,483133.0
2017-12-29 15:30:00,17.48,17.5,17.41,17.43,970018.0,15.8353,15.8534,15.7719,15.79,970018.0
2018-01-02 09:30:00,17.64,18.02,17.63,17.94,235812.0,15.9803,16.3245,15.9712,16.252,235812.0
2018-01-02 10:00:00,17.94,18.06,17.94,17.99,144021.0,16.252,16.3607,16.252,16.2973,144021.0
2018-01-02 10:30:00,17.99,18.14,17.95,18.02,210023.0,16.2973,16.4332,16.2611,16.3245,210023.0
2018-01-02 11:00:00,18.01,18.24,18.01,18.21,198308.0,16.3155,16.5238,16.3155,16.4966,198308.0
2018-01-02 11:30:00,18.21,18.21,18.13,18.18,151949.0,16.4966,16.4966,16.4242,16.4695,151949.0
2018-01-02 12:00:00,18.17,18.26,18.16,18.24,194860.0,16.4604,16.5419,16.4513,16.5238,194860.0
2018-01-02 12:30:00,18.24,18.24,18.17,18.17,62393.0,16.5238,16.5238,16.4604,16.4604,62393.0
2018-01-02 13:00:00,18.17,18.26,18.17,18.23,84093.0,16.4604,16.5419,16.4604,16.5148,84093.0
2018-01-02 13:30:00,18.24,18.26,18.18,18.22,67047.0,16.5238,16.5419,16.4695,16.5057,67047.0
2018-01-02 14:00:00,18.22,18.26,18.19,18.23,85385.0,16.5057,16.5419,16.4785,16.5148,85385.0
2018-01-02 14:30:00,18.23,18.29,18.22,18.24,74865.0,16.5148,16.5691,16.5057,16.5238,74865.0
2018-01-02 15:00:00,18.24,18.26,18.18,18.22,66425.0,16.5238,16.5419,16.4695,16.5057,66425.0
2018-01-02 15:30:00,18.21,18.3,18.17,18.19,418701.0,16.4966,16.5782,16.4604,16.4785,418701.0
2018-01-03 09:30:00,18.3,18.45,18.13,18.39,203697.0,16.5782,16.7141,16.4242,16.6597,203697.0
2018-01-03 10:00:00,18.4,18.52,18.35,18.48,175294.0,16.6688,16.7775,16.6235,16.7412,175294.0
2018-01-03 10:30:00,18.48,18.54,18.43,18.47,123202.0,16.7412,16.7956,16.6959,16.7322,123202.0
2018-01-03 11:00:00,18.47,18.59,18.47,18.54,71306.0,16.7322,16.8409,16.7322,16.7956,71306.0
2018-01-03 11:30:00,18.53,18.55,18.37,18.4,108715.0,16.7865,16.8046,16.6416,16.6688,108715.0
2018-01-03 12:00:00,18.41,18.43,18.29,18.3,98925.0,16.6778,16.6959,16.5691,16.5782,98925.0
2018-01-03 12:30:00,18.3,18.38,18.15,18.34,134578.0,16.5782,16.6506,16.4423,16.6144,134578.0
2018-01-03 13:00:00,18.35,18.36,18.3,18.33,56945.0,16.6235,16.6325,16.5782,16.6053,56945.0
2018-01-03 13:30:00,18.33,18.45,18.32,18.38,117186.0,16.6053,16.7141,16.5963,16.6506,117186.0
2018-01-03 14:00:00,18.38,18.49,18.37,18.48,94764.0,16.6506,16.7503,16.6416,16.7412,94764.0
2018-01-03 14:30:00,18.48,18.52,18.46,18.5,86192.0,16.7412,16.7775,16.7231,16.7593,86192.0
2018-01-03 15:00:00,18.51,18.53,18.44,18.48,127833.0,16.7684,16.7865,16.705,16.7412,127833.0
2018-01-03 15:30:00,18.47,18.55,18.45,18.53,397372.0,16.7322,16.8046,16.7141,16.7865,397372.0
2018-01-04 09:30:00,18.41,18.55,17.82,17.93,470192.0,16.6778,16.8046,16.1433,16.243,470192.0
2018-01-04 10:00:00,17.93,17.96,17.19,17.2,426612.0,16.243,16.2702,15.5726,15.5817,426612.0
2018-01-04 10:30:00,17.2,17.36,17.04,17.34,431351.0,15.5817,15.7266,15.4367,15.7085,431351.0
2018-01-04 11:00:00,17.33,17.47,17.27,17.42,289548.0,15.6994,15.8263,15.6451,15.781,289548.0
2018-01-04 11:30:00,17.42,17.46,17.25,17.34,145654.0,15.781,15.8172,15.627,15.7085,145654.0
2018-01-04 12:00:00,17.34,17.61,17.31,17.55,193888.0,15.7085,15.9531,15.6813,15.8987,193888.0
2018-01-04 12:30:00,17.55,17.64,17.49,17.57,97615.0,15.8987,15.9803,15.8444,15.9169,97615.0
2018-01-04 13:00:00,17.57,17.91,17.55,17.91,160730.0,15.9169,16.2249,15.8987,16.2249,160730.0
2018-01-04 13:30:00,17.91,18.11,17.9,18.04,182154.0,16.2249,16.406,16.2158,16.3426,182154.0
2018-01-04 14:00:00,18.04,18.04,17.86,17.93,133812.0,16.3426,16.3426,16.1796,16.243,133812.0
2018-01-04 14:30:00,17.92,18.03,17.91,17.99,166128.0,16.2339,16.3336,16.2249,16.2973,166128.0
2018-01-04 15:00:00,17.99,18.09,17.93,18.09,140964.0,16.2973,16.3879,16.243,16.3879,140964.0
2018-01-04 15:30:00,18.08,18.21,18.07,18.2,404526.0,16.3789,16.4966,16.3698,16.4876,404526.0
2018-01-05 09:30:00,18.2,18.29,17.99,18.13,190908.0,16.4876,16.5691,16.2973,16.4242,190908.0
2018-01-05 10:00:00,18.12,18.46,18.11,18.41,193887.0,16.4151,16.7231,16.406,16.6778,193887.0
2018-01-05 10:30:00,18.4,18.47,18.3,18.47,169727.0,16.6688,16.7322,16.5782,16.7322,169727.0
2018-01-05 11:00:00,18.48,18.54,18.36,18.46,151791.0,16.7412,16.7956,16.6325,16.7231,151791.0
2018-01-05 11:30:00,18.47,18.52,18.39,18.39,101417.0,16.7322,16.7775,16.6597,16.6597,101417.0
2018-01-05 12:00:00,18.39,18.41,18.21,18.23,97361.0,16.6597,16.6778,16.4966,16.5148,97361.0
2018-01-05 12:30:00,18.23,18.24,18.12,18.18,126155.0,16.5148,16.5238,16.4151,16.4695,126155.0
2018-01-05 13:00:00,18.17,18.17,18.03,18.04,78310.0,16.4604,16.4604,16.3336,16.3426,78310.0
2018-01-05 13:30:00,18.05,18.11,18.04,18.05,70386.0,16.3517,16.406,16.3426,16.3517,70386.0
2018-01-05 14:00:00,18.05,18.2,18.04,18.18,102364.0,16.3517,16.4876,16.3426,16.4695,102364.0
2018-01-05 14:30:00,18.18,18.27,18.16,18.26,110442.0,16.4695,16.551,16.4513,16.5419,110442.0
2018-01-05 15:00:00,18.26,18.27,18.23,18.25,126559.0,16.5419,16.551,16.5148,16.5329,126559.0
2018-01-05 15:30:00,18.26,18.31,18.24,18.27,464929.0,16.5419,16.5872,16.5238,16.551,464929.0
2018-01-08 09:30:00,18.41,18.56,18.22,18.23,178663.0,16.6778,16.8137,16.5057,16.5148,178663.0
2018-01-08 10:00:00,18.21,18.28,17.95,17.99,189502.0,16.4966,16.56,16.2611,16.2973,189502.0
2018-01-08 10:30:00,17.99,18.14,17.96,18.14,100621.0,16.2973,16.4332,16.2702,16.4332,100621.0
2018-01-08 11:00:00,18.14,18.22,18.05,18.12,119892.0,16.4332,16.5057,16.3517,16.4151,119892.0
2018-01-08 11:30:00,18.12,18.34,18.11,18.3,124857.0,16.4151,16.6144,16.406,16.5782,124857.0
2018-01-08 12:00:00,18.3,18.44,18.29,18.44,81516.0,16.5782,16.705,16.5691,16.705,81516.0
2018-01-08 12:30:00,18.44,18.53,18.42,18.49,82976.0,16.705,16.7865,16.6869,16.7503,82976.0
2018-01-08 13:00:00,18.49,18.51,18.46,18.49,84904.0,16.7503,16.7684,16.7231,16.7503,84904.0
2018-01-08 13:30:00,18.48,18.49,18.37,18.38,152751.0,16.7412,16.7503,16.6416,16.6506,152751.0
2018-01-08 14:00:00,18.38,18.41,18.3,18.32,93523.0,16.6506,16.6778,16.5782,16.5963,93523.0
2018-01-08 14:30:00,18.32,18.36,18.31,18.31,91932.0,16.5963,16.6325,16.5872,16.5872,91932.0
2018-01-08 15:00:00,18.31,18.32,18.19,18.19,116937.0,16.5872,16.5963,16.4785,16.4785,116937.0
2018-01-08 15:30:00,18.2,18.34,18.17,18.33,341706.0,16.4876,16.6144,16.4604,16.6053,341706.0
2018-01-09 09:30:00,18.1,18.12,17.59,17.59,309244.0,16.397,16.4151,15.935,15.935,309244.0
2018-01-09 10:00:00,17.6,17.7,17.46,17.6,327616.0,15.944,16.0346,15.8172,15.944,327616.0
2018-01-09 10:30:00,17.6,17.61,17.32,17.43,323134.0,15.944,15.9531,15.6904,15.79,323134.0
2018-01-09 11:00:00,17.43,17.51,17.37,17.4,182882.0,15.79,15.8625,15.7357,15.7628,182882.0
2018-01-09 11:30:00,17.39,17.52,17.38,17.42,106226.0,15.7538,15.8716,15.7447,15.781,106226.0
2018-01-09 12:00:00,17.42,17.5,17.37,17.5,79582.0,15.781,15.8534,15.7357,15.8534,79582.0
2018-01-09 12:30:00,17.5,17.61,17.46,17.55,93493.0,15.8534,15.9531,15.8172,15.8987,93493.0
2018-01-09 13:00:00,17.55,17.58,17.46,17.52,33458.0,15.8987,15.9259,15.8172,15.8716,33458.0
2018-01-09 13:30:00,17.52,17.62,17.49,17.61,47661.0,15.8716,15.9621,15.8444,15.9531,47661.0
2018-01-09 14:00:00,17.6,17.62,17.52,17.52,55245.0,15.944,15.9621,15.8716,15.8716,55245.0
2018-01-09 14:30:00,17.52,17.54,17.46,17.47,67736.0,15.8716,15.8897,15.8172,15.8263,67736.0
2018-01-09 15:00:00,17.47,17.5,17.43,17.43,62598.0,15.8263,15.8534,15.79,15.79,62598.0
2018-01-09 15:30:00,17.44,17.62,17.42,17.53,541579.0,15.7991,15.9621,15.781,15.8806,541579.0
2018-01-10 09:30:00,17.5,17.79,17.44,17.73,223876.0,15.8534,16.1162,15.7991,16.0618,223876.0
2018-01-10 10:00:00,17.73,17.83,17.64,17.72,147733.0,16.0618,16.1524,15.9803,16.0527,147733.0
2018-01-10 10:30:00,17.72,17.97,17.72,17.89,174360.0,16.0527,16.2792,16.0527,16.2067,174360.0
2018-01-10 11:00:00,17.9,18.23,17.9,18.22,117359.0,16.2158,16.5148,16.2158,16.5057,117359.0
2018-01-10 11:30:00,18.21,18.3,18.17,18.29,105355.0,16.4966,16.5782,16.4604,16.5691,105355.0
2018-01-10 12:00:00,18.28,18.45,18.28,18.43,128297.0,16.56,16.7141,16.56,16.6959,128297.0
2018-01-10 12:30:00,18.43,18.48,18.36,18.45,96712.0,16.6959,16.7412,16.6325,16.7141,96712.0
2018-01-10 13:00:00,18.45,18.66,18.38,18.65,297736.0,16.7141,16.9043,16.6506,16.8952,297736.0
2018-01-10 13:30:00,18.65,18.74,18.57,18.57,132773.0,16.8952,16.9768,16.8228,16.8228,132773.0
2018-01-10 14:00:00,18.57,18.59,18.23,18.29,154632.0,16.8228,16.8409,16.5148,16.5691,154632.0
2018-01-10 14:30:00,18.29,18.3,18.14,18.17,236962.0,16.5691,16.5782,16.4332,16.4604,236962.0
2018-01-10 15:00:00,18.18,18.25,18.14,18.24,145852.0,16.4695,16.5329,16.4332,16.5238,145852.0
2018-01-10 15:30:00,18.23,18.31,18.2,18.28,369483.0,16.5148,16.5872,16.4876,16.56,369483.0
2018-01-11 09:30:00,18.5,18.56,18.14,18.51,136683.0,16.7593,16.8137,16.4332,16.7684,136683.0
2018-01-11 10:00:00,18.52,18.77,18.52,18.74,205582.0,16.7775,17.0039,16.7775,16.9768,205582.0
2018-01-11 10:30:00,18.76,19.0,18.76,18.99,201491.0,16.9949,17.2123,16.9949,17.2032,201491.0
2018-01-11 11:00:00,18.99,19.13,18.98,19.07,154795.0,17.2032,17.3301,17.1942,17.2757,154795.0
2018-01-11 11:30:00,19.08,19.09,18.9,18.93,114121.0,17.2848,17.2938,17.1217,17.1489,114121.0
2018-01-11 12:00:00,18.93,19.05,18.88,19.04,61057.0,17.1489,17.2576,17.1036,17.2485,61057.0
2018-01-11 12:30:00,19.05,19.15,19.05,19.14,104206.0,17.2576,17.3482,17.2576,17.3391,104206.0
2018-01-11 13:00:00,19.15,19.19,19.06,19.07,104336.0,17.3482,17.3844,17.2667,17.2757,104336.0
2018-01-11 13:30:00,19.07,19.12,19.02,19.06,82611.0,17.2757,17.321,17.2304,17.2667,82611.0
2018-01-11 14:00:00,19.06,19.15,19.03,19.12,74101.0,17.2667,17.3482,17.2395,17.321,74101.0
2018-01-11 14:30:00,19.11,19.12,19.02,19.12,80475.0,17.312,17.321,17.2304,17.321,80475.0
2018-01-11 15:00:00,19.11,19.22,19.1,19.16,122763.0,17.312,17.4116,17.3029,17.3572,122763.0
2018-01-11 15:30:00,19.16,19.16,18.97,19.08,583019.0,17.3572,17.3572,17.1851,17.2848,583019.0
2018-01-12 09:30:00,19.22,19.6,19.09,19.31,274177.0,17.4116,17.7559,17.2938,17.4931,274177.0
2018-01-12 10:00:00,19.3,19.52,19.19,19.21,263278.0,17.4841,17.6834,17.3844,17.4025,263278.0
2018-01-12 10:30:00,19.22,19.36,19.22,19.36,121099.0,17.4116,17.5384,17.4116,17.5384,121099.0
2018-01-12 11:00:00,19.36,19.4,19.29,19.39,101858.0,17.5384,17.5747,17.475,17.5656,101858.0
2018-01-12 11:30:00,19.39,19.44,19.35,19.4,93385.0,17.5656,17.6109,17.5294,17.5747,93385.0
2018-01-12 12:00:00,19.39,19.4,19.18,19.24,92854.0,17.5656,17.5747,17.3754,17.4297,92854.0
2018-01-12 12:30:00,19.23,19.23,19.14,19.22,51578.0,17.4207,17.4207,17.3391,17.4116,51578.0
2018-01-12 13:00:00,19.22,19.25,19.17,19.22,38251.0,17.4116,17.4388,17.3663,17.4116,38251.0
2018-01-12 13:30:00,19.22,19.31,19.19,19.2,74961.0,17.4116,17.4931,17.3844,17.3935,74961.0
2018-01-12 14:00:00,19.21,19.21,19.09,19.17,89280.0,17.4025,17.4025,17.2938,17.3663,89280.0
2018-01-12 14:30:00,19.17,19.24,19.11,19.24,44778.0,17.3663,17.4297,17.312,17.4297,44778.0
2018-01-12 15:00:00,19.24,19.27,19.14,19.21,136371.0,17.4297,17.4569,17.3391,17.4025,136371.0
2018-01-12 15:30:00,19.21,19.22,19.09,19.11,350549.0,17.4025,17.4116,17.2938,17.312,350549.0
2018-01-16 09:30:00,19.21,19.22,18.94,19.07,144560.0,17.4025,17.4116,17.1579,17.2757,144560.0
2018-01-16 10:00:00,19.08,19.18,19.01,19.14,73763.0,17.2848,17.3754,17.2214,17.3391,73763.0
2018-01-16 10:30:00,19.15,19.22,19.04,19.11,84050.0,17.3482,17.4116,17.2485,17.312,84050.0
2018-01-16 11:00:00,19.11,19.16,19.01,19.14,103522.0,17.312,17.3572,17.2214,17.3391,103522.0
2018-01-16 11:30:00,19.14,19.14,18.93,18.94,111345.0,17.3391,17.3391,17.1489,17.1579,111345.0
2018-01-16 12:00:00,18.93,18.99,18.88,18.97,94061.0,17.1489,17.2032,17.1036,17.1851,94061.0
2018-01-16 12:30:00,18.97,18.97,18.9,18.9,61964.0,17.1851,17.1851,17.1217,17.1217,61964.0
2018-01-16 13:00:00,18.9,19.04,18.89,18.99,108297.0,17.1217,17.2485,17.1127,17.2032,108297.0
2018-01-16 13:30:00,18.98,19.02,18.84,18.87,76240.0,17.1942,17.2304,17.0674,17.0945,76240.0
2018-01-16 14:00:00,18.86,18.89,18.66,18.68,260047.0,17.0855,17.1127,16.9043,16.9224,260047.0
2018-01-16 14:30:00,18.67,18.73,18.58,18.7,105151.0,16.9134,16.9677,16.8318,16.9405,105151.0
2018-01-16 15:00:00,18.7,18.84,18.65,18.68,116488.0,16.9405,17.0674,16.8952,16.9224,116488.0
2018-01-16 15:30:00,18.68,18.7,18.58,18.59,303282.0,16.9224,16.9405,16.8318,16.8409,303282.0
2018-01-17 09:30:00,18.71,18.83,18.5,18.56,213548.0,16.9496,17.0583,16.7593,16.8137,213548.0
2018-01-17 10:00:00,18.54,18.74,18.53,18.58,99749.0,16.7956,16.9768,16.7865,16.8318,99749.0
2018-01-17 10:30:00,18.57,18.76,18.53,18.71,135782.0,16.8228,16.9949,16.7865,16.9496,135782.0
2018-01-17 11:00:00,18.72,18.76,18.67,18.7,80262.0,16.9586,16.9949,16.9134,16.9405,80262.0
2018-01-17 11:30:00,18.7,18.72,18.56,18.65,105789.0,16.9405,16.9586,16.8137,16.8952,105789.0
2018-01-17 12:00:00,18.65,18.8,18.64,18.75,134770.0,16.8952,17.0311,16.8862,16.9858,134770.0
2018-01-17 12:30:00,18.75,18.78,18.7,18.78,61678.0,16.9858,17.013,16.9405,17.013,61678.0
2018-01-17 13:00:00,18.78,18.79,18.67,18.69,76271.0,17.013,17.0221,16.9134,16.9315,76271.0
2018-01-17 13:30:00,18.7,18.8,18.69,18.8,44915.0,16.9405,17.0311,16.9315,17.0311,44915.0
2018-01-17 14:00:00,18.8,18.93,18.8,18.91,61084.0,17.0311,17.1489,17.0311,17.1308,61084.0
2018-01-17 14:30:00,18.92,18.97,18.9,18.95,53080.0,17.1398,17.1851,17.1217,17.167,53080.0
2018-01-17 15:00:00,18.95,18.97,18.84,18.85,96290.0,17.167,17.1851,17.0674,17.0764,96290.0
2018-01-17 15:30:00,18.85,18.9,18.81,18.87,242524.0,17.0764,17.1217,17.0402,17.0945,242524.0
2018-01-18 09:30:00,18.86,18.92,18.7,18.9,58825.0,17.0855,17.1398,16.9405,17.1217,58825.0
2018-01-18 10:00:00,18.9,18.96,18.75,18.82,37199.0,17.1217,17.1761,16.9858,17.0492,37199.0
2018-01-18 10:30:00,18.82,18.89,18.79,18.8,31313.0,17.0492,17.1127,17.0221,17.0311,31313.0
2018-01-18 11:00:00,18.79,18.93,18.76,18.79,69913.0,17.0221,17.1489,16.9949,17.0221,69913.0
2018-01-18 11:30:00,18.79,18.85,18.73,18.82,33736.0,17.0221,17.0764,16.9677,17.0492,33736.0
2018-01-18 12:00:00,18.82,18.86,18.8,18.83,24049.0,17.0492,17.0855,17.0311,17.0583,24049.0
2018-01-18 12:30:00,18.83,18.87,18.81,18.83,24648.0,17.0583,17.0945,17.0402,17.0583,24648.0
2018-01-18 13:00:00,18.82,18.91,18.78,18.91,37358.0,17.0492,17.1308,17.013,17.1308,37358.0
2018-01-18 13:30:00,18.9,18.93,18.87,18.89,32138.0,17.1217,17.1489,17.0945,17.1127,32138.0
2018-01-18 14:00:00,18.89,18.99,18.88,18.99,52708.0,17.1127,17.2032,17.1036,17.2032,52708.0
2018-01-18 14:30:00,19.0,19.05,18.94,18.95,83062.0,17.2123,17.2576,17.1579,17.167,83062.0
2018-01-18 15:00:00,18.95,19.0,18.92,18.97,71015.0,17.167,17.2123,17.1398,17.1851,71015.0
2018-01-18 15:30:00,18.96,18.97,18.86,18.95,205420.0,17.1761,17.1851,17.0855,17.167,205420.0
2018-01-19 09:30:00,19.28,19.64,19.28,19.43,309135.0,17.466,17.7921,17.466,17.6018,309135.0
2018-01-19 10:00:00,19.42,19.68,19.38,19.65,198712.0,17.5928,17.8283,17.5566,17.8011,198712.0
2018-01-19 10:30:00,19.65,19.82,19.65,19.76,214463.0,17.8011,17.9552,17.8011,17.9008,214463.0
2018-01-19 11:00:00,19.76,19.86,19.64,19.85,98957.0,17.9008,17.9914,17.7921,17.9823,98957.0
2018-01-19 11:30:00,19.84,19.86,19.71,19.76,91080.0,17.9733,17.9914,17.8555,17.9008,91080.0
2018-01-19 12:00:00,19.76,19.8,19.7,19.71,61787.0,17.9008,17.937,17.8464,17.8555,61787.0
2018-01-19 12:30:00,19.71,19.75,19.62,19.72,75795.0,17.8555,17.8917,17.774,17.8646,75795.0
2018-01-19 13:00:00,19.73,19.77,19.7,19.76,41784.0,17.8736,17.9099,17.8464,17.9008,41784.0
2018-01-19 13:30:00,19.76,19.86,19.74,19.85,62465.0,17.9008,17.9914,17.8827,17.9823,62465.0
2018-01-19 14:00:00,19.86,20.05,19.84,20.04,255876.0,17.9914,18.1635,17.9733,18.1545,255876.0
2018-01-19 14:30:00,20.03,20.08,19.92,19.93,204898.0,18.1454,18.1907,18.0457,18.0548,204898.0
2018-01-19 15:00:00,19.93,19.97,19.85,19.95,134165.0,18.0548,18.091,17.9823,18.0729,134165.0
2018-01-19 15:30:00,19.95,19.98,19.89,19.93,481734.0,18.0729,18.1001,18.0186,18.0548,481734.0
2018-01-22 09:30:00,20.96,21.78,20.83,21.65,1085773.0,18.9879,19.7307,18.8701,19.613,1085773.0
2018-01-22 10:00:00,21.64,21.92,21.52,21.68,476920.0,19.6039,19.8576,19.4952,19.6401,476920.0
2018-01-22 10:30:00,21.69,22.05,21.65,21.98,473745.0,19.6492,19.9753,19.613,19.9119,473745.0
2018-01-22 11:00:00,21.97,22.01,21.81,21.87,434947.0,19.9029,19.9391,19.7579,19.8123,434947.0
2018-01-22 11:30:00,21.86,21.87,21.3,21.58,555994.0,19.8032,19.8123,19.2959,19.5496,555994.0
2018-01-22 12:00:00,21.56,21.9,21.53,21.9,346431.0,19.5314,19.8394,19.5043,19.8394,346431.0
2018-01-22 12:30:00,21.89,21.96,21.86,21.91,258350.0,19.8304,19.8938,19.8032,19.8485,258350.0
2018-01-22 13:00:00,21.91,22.19,21.91,22.07,403553.0,19.8485,20.1022,19.8485,19.9935,403553.0
2018-01-22 13:30:00,22.07,22.3,22.06,22.2,417531.0,19.9935,20.2018,19.9844,20.1112,417531.0
2018-01-22 14:00:00,22.2,22.21,22.03,22.15,233976.0,20.1112,20.1203,19.9572,20.0659,233976.0
2018-01-22 14:30:00,22.14,22.5,22.14,22.41,439867.0,20.0569,20.383,20.0569,20.3015,439867.0
2018-01-22 15:00:00,22.4,22.5,22.24,22.46,559275.0,20.2924,20.383,20.1475,20.3468,559275.0
2018-01-22 15:30:00,22.45,22.49,22.32,22.43,988324.0,20.3377,20.3739,20.2199,20.3196,988324.0
2018-01-23 09:30:00,22.64,23.15,22.41,23.05,689854.0,20.5098,20.9718,20.3015,20.8812,689854.0
2018-01-23 10:00:00,23.05,23.26,22.75,22.75,469011.0,20.8812,21.0715,20.6095,20.6095,469011.0
2018-01-23 10:30:00,22.75,23.11,22.61,23.03,249132.0,20.6095,20.9356,20.4826,20.8631,249132.0
2018-01-23 11:00:00,23.05,23.26,23.05,23.05,289481.0,20.8812,21.0715,20.8812,20.8812,289481.0
2018-01-23 11:30:00,23.04,23.3,23.03,23.22,206078.0,20.8722,21.1077,20.8631,21.0352,206078.0
2018-01-23 12:00:00,23.2,23.35,23.13,23.33,162040.0,21.0171,21.153,20.9537,21.1349,162040.0
2018-01-23 12:30:00,23.32,23.35,23.24,23.34,86831.0,21.1258,21.153,21.0534,21.144,86831.0
2018-01-23 13:00:00,23.34,23.53,23.34,23.42,258074.0,21.144,21.3161,21.144,21.2164,258074.0
2018-01-23 13:30:00,23.42,23.46,23.37,23.44,149800.0,21.2164,21.2527,21.1711,21.2345,149800.0
2018-01-23 14:00:00,23.44,23.51,23.38,23.47,153139.0,21.2345,21.298,21.1802,21.2617,153139.0
2018-01-23 14:30:00,23.46,23.49,23.35,23.37,178182.0,21.2527,21.2798,21.153,21.1711,178182.0
2018-01-23 15:00:00,23.37,23.38,23.15,23.16,206328.0,21.1711,21.1802,20.9718,20.9809,206328.0
2018-01-23 15:30:00,23.16,23.23,23.05,23.07,680764.0,20.9809,21.0443,20.8812,20.8994,680764.0
2018-01-24 09:30:00,23.09,23.09,22.37,22.51,515514.0,20.9175,20.9175,20.2652,20.3921,515514.0
2018-01-24 10:00:00,22.5,22.58,22.27,22.38,201738.0,20.383,20.4555,20.1746,20.2743,201738.0
2018-01-24 10:30:00,22.32,22.36,22.03,22.11,243283.0,20.2199,20.2562,19.9572,20.0297,243283.0
2018-01-24 11:00:00,22.11,22.2,22.01,22.09,118411.0,20.0297,20.1112,19.9391,20.0116,118411.0
2018-01-24 11:30:00,22.09,22.09,21.7,21.74,240895.0,20.0116,20.0116,19.6583,19.6945,240895.0
2018-01-24 12:00:00,21.73,21.75,21.44,21.46,198139.0,19.6854,19.7036,19.4227,19.4408,198139.0
2018-01-24 12:30:00,21.46,21.49,21.4,21.48,201677.0,19.4408,19.468,19.3865,19.459,201677.0
2018-01-24 13:00:00,21.48,21.59,21.44,21.58,216392.0,19.459,19.5586,19.4227,19.5496,216392.0
2018-01-24 13:30:00,21.58,21.95,21.58,21.71,232568.0,19.5496,19.8847,19.5496,19.6673,232568.0
2018-01-24 14:00:00,21.7,21.86,21.49,21.85,146148.0,19.6583,19.8032,19.468,19.7941,146148.0
2018-01-24 14:30:00,21.82,22.0,21.81,21.92,130373.0,19.767,19.93,19.7579,19.8576,130373.0
2018-01-24 15:00:00,21.92,21.92,21.8,21.87,116093.0,19.8576,19.8576,19.7489,19.8123,116093.0
2018-01-24 15:30:00,21.87,21.94,21.78,21.87,534886.0,19.8123,19.8757,19.7307,19.8123,534886.0
2018-01-25 09:30:00,22.04,22.1,21.19,21.52,277476.0,19.9663,20.0206,19.1962,19.4952,277476.0
2018-01-25 10:00:00,21.52,21.8,21.4,21.69,277949.0,19.4952,19.7489,19.3865,19.6492,277949.0
2018-01-25 10:30:00,21.67,21.91,21.67,21.8,87512.0,19.6311,19.8485,19.6311,19.7489,87512.0
2018-01-25 11:00:00,21.79,21.79,21.57,21.6,120749.0,19.7398,19.7398,19.5405,19.5677,120749.0
2018-01-25 11:30:00,21.61,21.7,21.6,21.61,58438.0,19.5767,19.6583,19.5677,19.5767,58438.0
2018-01-25 12:00:00,21.6,21.6,21.45,21.53,102729.0,19.5677,19.5677,19.4318,19.5043,102729.0
2018-01-25 12:30:00,21.53,21.54,21.42,21.46,53309.0,19.5043,19.5133,19.4046,19.4408,53309.0
2018-01-25 13:00:00,21.47,21.48,21.33,21.39,79210.0,19.4499,19.459,19.3231,19.3774,79210.0
2018-01-25 13:30:00,21.39,21.53,21.39,21.46,53208.0,19.3774,19.5043,19.3774,19.4408,53208.0
2018-01-25 14:00:00,21.46,21.57,21.43,21.44,77512.0,19.4408,19.5405,19.4137,19.4227,77512.0
2018-01-25 14:30:00,21.44,21.45,21.11,21.22,219034.0,19.4227,19.4318,19.1238,19.2234,219034.0
2018-01-25 15:00:00,21.23,21.49,21.23,21.45,131987.0,19.2325,19.468,19.2325,19.4318,131987.0
2018-01-25 15:30:00,21.45,21.54,21.37,21.52,373579.0,19.4318,19.5133,19.3593,19.4952,373579.0
2018-01-26 09:30:00,21.66,21.73,21.28,21.49,133430.0,19.622,19.6854,19.2778,19.468,133430.0
2018-01-26 10:00:00,21.49,21.64,21.42,21.6,141035.0,19.468,19.6039,19.4046,19.5677,141035.0
2018-01-26 10:30:00,21.59,21.68,21.54,21.58,79657.0,19.5586,19.6401,19.5133,19.5496,79657.0
2018-01-26 11:00:00,21.59,21.75,21.58,21.69,38696.0,19.5586,19.7036,19.5496,19.6492,38696.0
2018-01-26 11:30:00,21.69,21.94,21.69,21.94,161565.0,19.6492,19.8757,19.6492,19.8757,161565.0
2018-01-26 12:00:00,21.94,21.94,21.81,21.88,51531.0,19.8757,19.8757,19.7579,19.8213,51531.0
2018-01-26 12:30:00,21.88,21.99,21.86,21.98,41971.0,19.8213,19.921,19.8032,19.9119,41971.0
2018-01-26 13:00:00,21.98,22.24,21.97,22.23,131499.0,19.9119,20.1475,19.9029,20.1384,131499.0
2018-01-26 13:30:00,22.22,22.48,22.22,22.4,221243.0,20.1293,20.3649,20.1293,20.2924,221243.0
2018-01-26 14:00:00,22.4,22.41,22.25,22.3,139825.0,20.2924,20.3015,20.1565,20.2018,139825.0
2018-01-26 14:30:00,22.31,22.41,22.23,22.23,78992.0,20.2109,20.3015,20.1384,20.1384,78992.0
2018-01-26 15:00:00,22.22,22.22,22.07,22.1,105218.0,20.1293,20.1293,19.9935,20.0206,105218.0
2018-01-26 15:30:00,22.11,22.25,22.06,22.2,278778.0,20.0297,20.1565,19.9844,20.1112,278778.0
2018-01-29 09:30:00,22.05,22.44,22.05,22.12,168196.0,19.9753,20.3286,19.9753,20.0387,168196.0
2018-01-29 10:00:00,22.12,22.13,21.85,22.01,202161.0,20.0387,20.0478,19.7941,19.9391,202161.0
2018-01-29 10:30:00,22.0,22.01,21.68,21.92,174968.0,19.93,19.9391,19.6401,19.8576,174968.0
2018-01-29 11:00:00,21.91,22.01,21.85,22.0,74814.0,19.8485,19.9391,19.7941,19.93,74814.0
2018-01-29 11:30:00,22.0,22.03,21.94,21.95,53848.0,19.93,19.9572,19.8757,19.8847,53848.0
2018-01-29 12:00:00,21.95,22.01,21.91,21.97,48224.0,19.8847,19.9391,19.8485,19.9029,48224.0
2018-01-29 12:30:00,21.98,22.01,21.94,21.98,38202.0,19.9119,19.9391,19.8757,19.9119,38202.0
2018-01-29 13:00:00,21.99,22.17,21.98,22.13,65621.0,19.921,20.084,19.9119,20.0478,65621.0
2018-01-29 13:30:00,22.13,22.13,21.98,21.99,69763.0,20.0478,20.0478,19.9119,19.921,69763.0
2018-01-29 14:00:00,21.99,22.03,21.9,21.9,52762.0,19.921,19.9572,19.8394,19.8394,52762.0
2018-01-29 14:30:00,21.9,21.93,21.83,21.88,57716.0,19.8394,19.8666,19.776,19.8213,57716.0
2018-01-29 15:00:00,21.87,21.93,21.82,21.89,87110.0,19.8123,19.8666,19.767,19.8304,87110.0
2018-01-29 15:30:00,21.89,21.93,21.8,21.87,321829.0,19.8304,19.8666,19.7489,19.8123,321829.0
2018-01-30 09:30:00,21.65,21.72,21.27,21.39,189681.0,19.613,19.6764,19.2687,19.3774,189681.0
2018-01-30 10:00:00,21.41,21.58,21.29,21.47,114543.0,19.3955,19.5496,19.2868,19.4499,114543.0
2018-01-30 10:30:00,21.47,21.53,21.19,21.37,175312.0,19.4499,19.5043,19.1962,19.3593,175312.0
2018-01-30 11:00:00,21.36,21.45,21.26,21.32,77900.0,19.3503,19.4318,19.2597,19.314,77900.0
2018-01-30 11:30:00,21.31,21.44,21.27,21.27,73957.0,19.305,19.4227,19.2687,19.2687,73957.0
2018-01-30 12:00:00,21.28,21.33,21.21,21.23,43353.0,19.2778,19.3231,19.2144,19.2325,43353.0
2018-01-30 12:30:00,21.23,21.3,21.2,21.28,60522.0,19.2325,19.2959,19.2053,19.2778,60522.0
2018-01-30 13:00:00,21.28,21.28,20.99,20.99,83917.0,19.2778,19.2778,19.0151,19.0151,83917.0
2018-01-30 13:30:00,20.99,21.19,20.98,21.17,131232.0,19.0151,19.1962,19.006,19.1781,131232.0
2018-01-30 14:00:00,21.17,21.23,21.12,21.19,68034.0,19.1781,19.2325,19.1328,19.1962,68034.0
2018-01-30 14:30:00,21.19,21.28,21.14,21.25,83540.0,19.1962,19.2778,19.151,19.2506,83540.0
2018-01-30 15:00:00,21.24,21.26,21.17,21.21,185463.0,19.2415,19.2597,19.1781,19.2144,185463.0
2018-01-30 15:30:00,21.21,21.44,21.19,21.34,457030.0,19.2144,19.4227,19.1962,19.3321,457030.0
2018-01-31 09:30:00,21.46,21.57,21.12,21.12,124792.0,19.4408,19.5405,19.1328,19.1328,124792.0
2018-01-31 10:00:00,21.13,21.21,20.95,21.1,139689.0,19.1419,19.2144,18.9788,19.1147,139689.0
2018-01-31 10:30:00,21.09,21.11,20.9,20.94,50774.0,19.1057,19.1238,18.9335,18.9698,50774.0
2018-01-31 11:00:00,20.94,20.96,20.84,20.84,77571.0,18.9698,18.9879,18.8792,18.8792,77571.0
2018-01-31 11:30:00,20.85,20.92,20.71,20.71,73705.0,18.8882,18.9517,18.7614,18.7614,73705.0
2018-01-31 12:00:00,20.7,20.79,20.7,20.76,31571.0,18.7524,18.8339,18.7524,18.8067,31571.0
2018-01-31 12:30:00,20.76,20.79,20.75,20.79,31141.0,18.8067,18.8339,18.7976,18.8339,31141.0
2018-01-31 13:00:00,20.79,20.81,20.71,20.74,48187.0,18.8339,18.852,18.7614,18.7886,48187.0
2018-01-31 13:30:00,20.73,20.76,20.69,20.73,64715.0,18.7795,18.8067,18.7433,18.7795,64715.0
2018-01-31 14:00:00,20.72,20.79,20.57,20.57,80603.0,18.7705,18.8339,18.6346,18.6346,80603.0
2018-01-31 14:30:00,20.57,20.57,20.22,20.42,206018.0,18.6346,18.6346,18.3175,18.4987,206018.0
2018-01-31 15:00:00,20.42,20.5,20.37,20.49,175536.0,18.4987,18.5712,18.4534,18.5621,175536.0
2018-01-31 15:30:00,20.5,20.71,20.48,20.7,492796.0,18.5712,18.7614,18.5531,18.7524,492796.0
2018-02-01 09:30:00,20.47,21.06,20.11,20.74,165908.0,18.544,19.0785,18.2179,18.7886,165908.0
2018-02-01 10:00:00,20.77,20.97,20.72,20.77,87718.0,18.8158,18.9969,18.7705,18.8158,87718.0
2018-02-01 10:30:00,20.73,20.83,20.45,20.52,150610.0,18.7795,18.8701,18.5259,18.5893,150610.0
2018-02-01 11:00:00,20.53,20.59,20.42,20.45,111825.0,18.5983,18.6527,18.4987,18.5259,111825.0
2018-02-01 11:30:00,20.45,20.64,20.42,20.5,81873.0,18.5259,18.698,18.4987,18.5712,81873.0
2018-02-01 12:00:00,20.5,20.66,20.46,20.61,55001.0,18.5712,18.7161,18.5349,18.6708,55001.0
2018-02-01 12:30:00,20.62,20.79,20.62,20.71,68044.0,18.6799,18.8339,18.6799,18.7614,68044.0
2018-02-01 13:00:00,20.72,20.83,20.72,20.8,57827.0,18.7705,18.8701,18.7705,18.8429,57827.0
2018-02-01 13:30:00,20.8,20.81,20.72,20.73,47387.0,18.8429,18.852,18.7705,18.7795,47387.0
2018-02-01 14:00:00,20.73,20.77,20.53,20.61,103200.0,18.7795,18.8158,18.5983,18.6708,103200.0
2018-02-01 14:30:00,20.61,20.62,20.55,20.57,66075.0,18.6708,18.6799,18.6165,18.6346,66075.0
2018-02-01 15:00:00,20.56,20.59,20.48,20.48,78069.0,18.6255,18.6527,18.5531,18.5531,78069.0
2018-02-01 15:30:00,20.48,20.53,20.41,20.5,283374.0,18.5531,18.5983,18.4896,18.5712,283374.0
2018-02-02 09:30:00,20.31,20.57,20.19,20.27,102500.0,18.399,18.6346,18.2903,18.3628,102500.0
2018-02-02 10:00:00,20.27,20.86,20.25,20.84,186698.0,18.3628,18.8973,18.3447,18.8792,186698.0
2018-02-02 10:30:00,20.85,20.99,20.76,20.89,148634.0,18.8882,19.0151,18.8067,18.9245,148634.0
2018-02-02 11:00:00,20.89,20.91,20.82,20.84,110281.0,18.9245,18.9426,18.8611,18.8792,110281.0
2018-02-02 11:30:00,20.85,20.93,20.83,20.85,116843.0,18.8882,18.9607,18.8701,18.8882,116843.0
2018-02-02 12:00:00,20.85,21.1,20.83,20.97,158948.0,18.8882,19.1147,18.8701,18.9969,158948.0
2018-02-02 12:30:00,20.97,21.14,20.91,21.04,91198.0,18.9969,19.151,18.9426,19.0604,91198.0
2018-02-02 13:00:00,21.03,21.1,20.94,20.99,84491.0,19.0513,19.1147,18.9698,19.0151,84491.0
2018-02-02 13:30:00,21.0,21.04,20.89,20.97,63523.0,19.0241,19.0604,18.9245,18.9969,63523.0
2018-02-02 14:00:00,20.96,20.99,20.64,20.64,266579.0,18.9879,19.0151,18.698,18.698,266579.0
2018-02-02 14:30:00,20.64,20.75,20.49,20.5,210092.0,18.698,18.7976,18.5621,18.5712,210092.0
2018-02-02 15:00:00,20.51,20.74,20.36,20.68,197358.0,18.5802,18.7886,18.4443,18.7342,197358.0
2018-02-02 15:30:00,20.67,20.75,20.52,20.55,391721.0,18.7252,18.7976,18.5893,18.6165,391721.0
2018-02-05 09:30:00,20.16,20.94,20.16,20.68,259441.0,18.2632,18.9698,18.2632,18.7342,259441.0
2018-02-05 10:00:00,20.68,20.83,20.62,20.81,159069.0,18.7342,18.8701,18.6799,18.852,159069.0
2018-02-05 10:30:00,20.82,21.0,20.67,20.99,89286.0,18.8611,19.0241,18.7252,19.0151,89286.0
2018-02-05 11:00:00,20.99,21.03,20.66,20.68,101153.0,19.0151,19.0513,18.7161,18.7342,101153.0
2018-02-05 11:30:00,20.67,20.73,20.58,20.66,192766.0,18.7252,18.7795,18.6436,18.7161,192766.0
2018-02-05 12:00:00,20.66,20.67,20.44,20.5,73105.0,18.7161,18.7252,18.5168,18.5712,73105.0
2018-02-05 12:30:00,20.52,20.68,20.51,20.53,93353.0,18.5893,18.7342,18.5802,18.5983,93353.0
2018-02-05 13:00:00,20.53,20.54,20.34,20.48,115983.0,18.5983,18.6074,18.4262,18.5531,115983.0
2018-02-05 13:30:00,20.5,20.84,20.49,20.82,97394.0,18.5712,18.8792,18.5621,18.8611,97394.0
2018-02-05 14:00:00,20.85,20.85,20.6,20.67,114563.0,18.8882,18.8882,18.6618,18.7252,114563.0
2018-02-05 14:30:00,20.65,20.66,20.5,20.52,109314.0,18.7071,18.7161,18.5712,18.5893,109314.0
2018-02-05 15:00:00,20.52,20.63,20.23,20.59,263293.0,18.5893,18.6889,18.3266,18.6527,263293.0
2018-02-05 15:30:00,20.6,20.62,19.83,19.84,625427.0,18.6618,18.6799,17.9642,17.9733,625427.0
2018-02-06 09:30:00,19.31,20.39,19.15,20.12,210485.0,17.4931,18.4715,17.3482,18.2269,210485.0
2018-02-06 10:00:00,20.1,20.27,19.69,19.84,167048.0,18.2088,18.3628,17.8374,17.9733,167048.0
2018-02-06 10:30:00,19.84,20.05,19.62,19.85,150733.0,17.9733,18.1635,17.774,17.9823,150733.0
2018-02-06 11:00:00,19.84,20.36,19.82,20.11,144564.0,17.9733,18.4443,17.9552,18.2179,144564.0
2018-02-06 11:30:00,20.11,20.31,19.94,20.12,85679.0,18.2179,18.399,18.0639,18.2269,85679.0
2018-02-06 12:00:00,20.13,20.44,20.13,20.4,152838.0,18.236,18.5168,18.236,18.4806,152838.0
2018-02-06 12:30:00,20.42,20.55,20.2,20.28,109221.0,18.4987,18.6165,18.2994,18.3719,109221.0
2018-02-06 13:00:00,20.28,20.3,20.11,20.22,57049.0,18.3719,18.39,18.2179,18.3175,57049.0
2018-02-06 13:30:00,20.22,20.29,20.07,20.07,75768.0,18.3175,18.3809,18.1816,18.1816,75768.0
2018-02-06 14:00:00,20.06,20.18,20.01,20.16,83299.0,18.1726,18.2813,18.1273,18.2632,83299.0
2018-02-06 14:30:00,20.16,20.4,20.14,20.39,134336.0,18.2632,18.4806,18.245,18.4715,134336.0
2018-02-06 15:00:00,20.38,20.66,20.3,20.41,163441.0,18.4625,18.7161,18.39,18.4896,163441.0
2018-02-06 15:30:00,20.41,20.54,20.31,20.39,599592.0,18.4896,18.6074,18.399,18.4715,599592.0
2018-02-07 09:30:00,20.45,21.31,20.32,21.03,217394.0,18.5259,19.305,18.4081,19.0513,217394.0
2018-02-07 10:00:00,21.03,21.17,20.9,21.09,133604.0,19.0513,19.1781,18.9335,19.1057,133604.0
2018-02-07 10:30:00,21.09,21.64,21.03,21.49,618019.0,19.1057,19.6039,19.0513,19.468,618019.0
2018-02-07 11:00:00,21.5,21.7,21.44,21.54,452428.0,19.4771,19.6583,19.4227,19.5133,452428.0
2018-02-07 11:30:00,21.54,21.57,21.27,21.36,208972.0,19.5133,19.5405,19.2687,19.3503,208972.0
2018-02-07 12:00:00,21.35,21.51,21.28,21.51,110240.0,19.3412,19.4861,19.2778,19.4861,110240.0
2018-02-07 12:30:00,21.51,21.54,21.35,21.36,136520.0,19.4861,19.5133,19.3412,19.3503,136520.0
2018-02-07 13:00:00,21.35,21.4,21.23,21.4,154855.0,19.3412,19.3865,19.2325,19.3865,154855.0
2018-02-07 13:30:00,21.4,21.49,21.26,21.33,97909.0,19.3865,19.468,19.2597,19.3231,97909.0
2018-02-07 14:00:00,21.32,21.62,21.2,21.61,100575.0,19.314,19.5858,19.2053,19.5767,100575.0
2018-02-07 14:30:00,21.62,21.62,21.39,21.57,110743.0,19.5858,19.5858,19.3774,19.5405,110743.0
2018-02-07 15:00:00,21.56,21.63,21.5,21.57,115370.0,19.5314,19.5948,19.4771,19.5405,115370.0
2018-02-07 15:30:00,21.56,21.6,21.47,21.56,513169.0,19.5314,19.5677,19.4499,19.5314,513169.0
2018-02-08 09:30:00,21.57,21.66,21.27,21.53,213526.0,19.5405,19.622,19.2687,19.5043,213526.0
2018-02-08 10:00:00,21.55,21.6,21.34,21.38,110005.0,19.5224,19.5677,19.3321,19.3684,110005.0
2018-02-08 10:30:00,21.37,21.49,21.09,21.18,105474.0,19.3593,19.468,19.1057,19.1872,105474.0
2018-02-08 11:00:00,21.18,21.25,20.79,20.9,152183.0,19.1872,19.2506,18.8339,18.9335,152183.0
2018-02-08 11:30:00,20.89,21.13,20.86,21.09,78876.0,18.9245,19.1419,18.8973,19.1057,78876.0
2018-02-08 12:00:00,21.09,21.15,20.95,21.06,106465.0,19.1057,19.16,18.9788,19.0785,106465.0
2018-02-08 12:30:00,21.07,21.08,20.65,20.74,142853.0,19.0875,19.0966,18.7071,18.7886,142853.0
2018-02-08 13:00:00,20.75,21.01,20.63,20.84,91458.0,18.7976,19.0332,18.6889,18.8792,91458.0
2018-02-08 13:30:00,20.82,21.28,20.81,21.13,88594.0,18.8611,19.2778,18.852,19.1419,88594.0
2018-02-08 14:00:00,21.13,21.23,21.02,21.08,52510.0,19.1419,19.2325,19.0422,19.0966,52510.0
2018-02-08 14:30:00,21.08,21.17,20.87,20.87,148903.0,19.0966,19.1781,18.9064,18.9064,148903.0
2018-02-08 15:00:00,20.87,20.91,20.62,20.62,218601.0,18.9064,18.9426,18.6799,18.6799,218601.0
2018-02-08 15:30:00,20.62,20.63,20.11,20.13,631780.0,18.6799,18.6889,18.2179,18.236,631780.0
2018-02-09 09:30:00,20.6,20.95,20.35,20.62,241619.0,18.6618,18.9788,18.4353,18.6799,241619.0
2018-02-09 10:00:00,20.62,20.69,20.36,20.36,137340.0,18.6799,18.7433,18.4443,18.4443,137340.0
2018-02-09 10:30:00,20.36,20.47,20.0,20.2,126616.0,18.4443,18.544,18.1182,18.2994,126616.0
2018-02-09 11:00:00,20.22,20.43,20.08,20.27,103617.0,18.3175,18.5078,18.1907,18.3628,103617.0
2018-02-09 11:30:00,20.27,20.4,20.12,20.14,77422.0,18.3628,18.4806,18.2269,18.245,77422.0
2018-02-09 12:00:00,20.14,20.14,19.87,19.87,100219.0,18.245,18.245,18.0004,18.0004,100219.0
2018-02-09 12:30:00,19.87,19.93,19.66,19.88,115825.0,18.0004,18.0548,17.8102,18.0095,115825.0
2018-02-09 13:00:00,19.9,20.05,19.81,19.86,84514.0,18.0276,18.1635,17.9461,17.9914,84514.0
2018-02-09 13:30:00,19.86,20.19,19.78,20.06,152565.0,17.9914,18.2903,17.9189,18.1726,152565.0
2018-02-09 14:00:00,20.07,20.53,20.07,20.32,161089.0,18.1816,18.5983,18.1816,18.4081,161089.0
2018-02-09 14:30:00,20.33,20.6,20.24,20.46,138948.0,18.4172,18.6618,18.3356,18.5349,138948.0
2018-02-09 15:00:00,20.45,20.59,20.33,20.53,115081.0,18.5259,18.6527,18.4172,18.5983,115081.0
2018-02-09 15:30:00,20.54,20.99,20.52,20.64,469439.0,18.6074,19.0151,18.5893,18.698,469439.0
2018-02-12 09:30:00,20.74,20.9,20.29,20.31,101443.0,18.7886,18.9335,18.3809,18.399,101443.0
2018-02-12 10:00:00,20.34,20.36,19.78,19.93,112146.0,18.4262,18.4443,17.9189,18.0548,112146.0
2018-02-12 10:30:00,19.91,20.17,19.87,20.14,50768.0,18.0367,18.2722,18.0004,18.245,50768.0
2018-02-12 11:00:00,20.14,20.24,19.97,20.14,52838.0,18.245,18.3356,18.091,18.245,52838.0
2018-02-12 11:30:00,20.15,20.38,20.11,20.36,57572.0,18.2541,18.4625,18.2179,18.4443,57572.0
2018-02-12 12:00:00,20.36,20.47,20.28,20.32,47983.0,18.4443,18.544,18.3719,18.4081,47983.0
2018-02-12 12:30:00,20.31,20.4,20.21,20.29,37879.0,18.399,18.4806,18.3085,18.3809,37879.0
2018-02-12 13:00:00,20.29,20.35,20.22,20.3,39475.0,18.3809,18.4353,18.3175,18.39,39475.0
2018-02-12 13:30:00,20.29,20.29,20.18,20.23,43302.0,18.3809,18.3809,18.2813,18.3266,43302.0
2018-02-12 14:00:00,20.21,20.3,20.17,20.29,43907.0,18.3085,18.39,18.2722,18.3809,43907.0
2018-02-12 14:30:00,20.29,20.31,20.11,20.16,58496.0,18.3809,18.399,18.2179,18.2632,58496.0
2018-02-12 15:00:00,20.15,20.28,20.14,20.23,74015.0,18.2541,18.3719,18.245,18.3266,74015.0
2018-02-12 15:30:00,20.23,20.25,20.06,20.2,293338.0,18.3266,18.3447,18.1726,18.2994,293338.0
2018-02-13 09:30:00,20.14,20.62,20.12,20.44,243028.0,18.245,18.6799,18.2269,18.5168,243028.0
2018-02-13 10:00:00,20.43,20.68,20.39,20.64,88712.0,18.5078,18.7342,18.4715,18.698,88712.0
2018-02-13 10:30:00,20.63,20.74,20.44,20.74,105141.0,18.6889,18.7886,18.5168,18.7886,105141.0
2018-02-13 11:00:00,20.74,20.75,20.52,20.53,81523.0,18.7886,18.7976,18.5893,18.5983,81523.0
2018-02-13 11:30:00,20.53,20.65,20.5,20.55,44043.0,18.5983,18.7071,18.5712,18.6165,44043.0
2018-02-13 12:00:00,20.55,20.59,20.47,20.54,41645.0,18.6165,18.6527,18.544,18.6074,41645.0
2018-02-13 12:30:00,20.53,20.55,20.41,20.51,53225.0,18.5983,18.6165,18.4896,18.5802,53225.0
2018-02-13 13:00:00,20.5,20.67,20.49,20.62,47420.0,18.5712,18.7252,18.5621,18.6799,47420.0
2018-02-13 13:30:00,20.61,20.7,20.58,20.65,34331.0,18.6708,18.7524,18.6436,18.7071,34331.0
2018-02-13 14:00:00,20.65,20.82,20.65,20.72,61373.0,18.7071,18.8611,18.7071,18.7705,61373.0
2018-02-13 14:30:00,20.72,20.88,20.7,20.8,68587.0,18.7705,18.9154,18.7524,18.8429,68587.0
2018-02-13 15:00:00,20.8,20.93,20.73,20.91,82381.0,18.8429,18.9607,18.7795,18.9426,82381.0
2018-02-13 15:30:00,20.91,20.94,20.83,20.92,335919.0,18.9426,18.9698,18.8701,18.9517,335919.0
2018-02-14 09:30:00,20.75,21.09,20.38,20.9,249127.0,18.7976,19.1057,18.4625,18.9335,249127.0
2018-02-14 10:00:00,20.91,21.43,20.86,21.33,182423.0,18.9426,19.4137,18.8973,19.3231,182423.0
2018-02-14 10:30:00,21.31,21.75,21.31,21.59,181312.0,19.305,19.7036,19.305,19.5586,181312.0
2018-02-14 11:00:00,21.59,21.79,21.44,21.6,106548.0,19.5586,19.7398,19.4227,19.5677,106548.0
2018-02-14 11:30:00,21.61,21.73,21.53,21.58,99214.0,19.5767,19.6854,19.5043,19.5496,99214.0
2018-02-14 12:00:00,21.6,21.69,21.54,21.68,48395.0,19.5677,19.6492,19.5133,19.6401,48395.0
2018-02-14 12:30:00,21.67,21.72,21.59,21.67,53096.0,19.6311,19.6764,19.5586,19.6311,53096.0
2018-02-14 13:00:00,21.65,21.79,21.63,21.7,65040.0,19.613,19.7398,19.5948,19.6583,65040.0
2018-02-14 13:30:00,21.71,21.92,21.71,21.9,72899.0,19.6673,19.8576,19.6673,19.8394,72899.0
2018-02-14 14:00:00,21.9,21.98,21.73,21.75,113064.0,19.8394,19.9119,19.6854,19.7036,113064.0
2018-02-14 14:30:00,21.75,21.82,21.7,21.8,128594.0,19.7036,19.767,19.6583,19.7489,128594.0
2018-02-14 15:00:00,21.8,21.96,21.8,21.85,124578.0,19.7489,19.8938,19.7489,19.7941,124578.0
2018-02-14 15:30:00,21.85,22.03,21.79,22.01,540047.0,19.7941,19.9572,19.7398,19.9391,540047.0
2018-02-15 09:30:00,22.15,22.23,21.48,21.72,206303.0,20.0659,20.1384,19.459,19.6764,206303.0
2018-02-15 10:00:00,21.74,21.75,21.43,21.5,108071.0,19.6945,19.7036,19.4137,19.4771,108071.0
2018-02-15 10:30:00,21.5,21.51,21.03,21.31,271461.0,19.4771,19.4861,19.0513,19.305,271461.0
2018-02-15 11:00:00,21.32,21.63,21.26,21.53,90211.0,19.314,19.5948,19.2597,19.5043,90211.0
2018-02-15 11:30:00,21.55,21.77,21.41,21.73,81905.0,19.5224,19.7217,19.3955,19.6854,81905.0
2018-02-15 12:00:00,21.73,21.88,21.72,21.8,55281.0,19.6854,19.8213,19.6764,19.7489,55281.0
2018-02-15 12:30:00,21.82,21.96,21.77,21.96,45523.0,19.767,19.8938,19.7217,19.8938,45523.0
2018-02-15 13:00:00,21.95,21.97,21.74,21.74,73473.0,19.8847,19.9029,19.6945,19.6945,73473.0
2018-02-15 13:30:00,21.79,21.79,21.71,21.77,30302.0,19.7398,19.7398,19.6673,19.7217,30302.0
2018-02-15 14:00:00,21.77,22.05,21.75,22.0,52077.0,19.7217,19.9753,19.7036,19.93,52077.0
2018-02-15 14:30:00,21.98,22.06,21.95,22.02,76225.0,19.9119,19.9844,19.8847,19.9482,76225.0
2018-02-15 15:00:00,22.02,22.04,21.95,21.96,74385.0,19.9482,19.9663,19.8847,19.8938,74385.0
2018-02-15 15:30:00,21.96,22.1,21.93,22.09,426903.0,19.8938,20.0206,19.8666,20.0116,426903.0
2018-02-16 09:30:00,22.02,22.42,21.66,22.18,148376.0,19.9482,20.3105,19.622,20.0931,148376.0
2018-02-16 10:00:00,22.16,22.53,22.11,22.44,198434.0,20.075,20.4102,20.0297,20.3286,198434.0
2018-02-16 10:30:00,22.42,22.6,22.25,22.28,164900.0,20.3105,20.4736,20.1565,20.1837,164900.0
2018-02-16 11:00:00,22.28,22.33,22.11,22.21,100721.0,20.1837,20.229,20.0297,20.1203,100721.0
2018-02-16 11:30:00,22.22,22.27,22.19,22.24,74981.0,20.1293,20.1746,20.1022,20.1475,74981.0
2018-02-16 12:00:00,22.24,22.29,21.97,22.04,144692.0,20.1475,20.1928,19.9029,19.9663,144692.0
2018-02-16 12:30:00,22.05,22.13,21.95,22.0,106874.0,19.9753,20.0478,19.8847,19.93,106874.0
2018-02-16 13:00:00,22.0,22.02,21.88,21.92,117889.0,19.93,19.9482,19.8213,19.8576,117889.0
2018-02-16 13:30:00,21.91,22.03,21.84,22.01,96160.0,19.8485,19.9572,19.7851,19.9391,96160.0
2018-02-16 14:00:00,22.03,22.12,21.94,22.04,66295.0,19.9572,20.0387,19.8757,19.9663,66295.0
2018-02-16 14:30:00,22.04,22.19,22.01,22.19,54376.0,19.9663,20.1022,19.9391,20.1022,54376.0
2018-02-16 15:00:00,22.19,22.21,22.07,22.1,60277.0,20.1022,20.1203,19.9935,20.0206,60277.0
2018-02-16 15:30:00,22.09,22.1,21.91,21.92,247358.0,20.0116,20.0206,19.8485,19.8576,247358.0
2018-02-20 09:30:00,21.73,21.94,21.32,21.33,170460.0,19.6854,19.8757,19.314,19.3231,170460.0
2018-02-20 10:00:00,21.34,21.92,21.34,21.86,180620.0,19.3321,19.8576,19.3321,19.8032,180620.0
2018-02-20 10:30:00,21.85,21.86,21.67,21.69,69438.0,19.7941,19.8032,19.6311,19.6492,69438.0
2018-02-20 11:00:00,21.7,21.91,21.66,21.82,67249.0,19.6583,19.8485,19.622,19.767,67249.0
2018-02-20 11:30:00,21.82,21.88,21.74,21.85,57639.0,19.767,19.8213,19.6945,19.7941,57639.0
2018-02-20 12:00:00,21.85,22.07,21.82,21.99,88877.0,19.7941,19.9935,19.767,19.921,88877.0
2018-02-20 12:30:00,21.99,22.0,21.89,21.94,42082.0,19.921,19.93,19.8304,19.8757,42082.0
2018-02-20 13:00:00,21.93,21.96,21.78,21.8,47507.0,19.8666,19.8938,19.7307,19.7489,47507.0
2018-02-20 13:30:00,21.78,21.83,21.67,21.83,60857.0,19.7307,19.776,19.6311,19.776,60857.0
2018-02-20 14:00:00,21.84,21.84,21.54,21.54,43743.0,19.7851,19.7851,19.5133,19.5133,43743.0
2018-02-20 14:30:00,21.54,21.61,21.5,21.55,42645.0,19.5133,19.5767,19.4771,19.5224,42645.0
2018-02-20 15:00:00,21.54,21.59,21.37,21.45,71116.0,19.5133,19.5586,19.3593,19.4318,71116.0
2018-02-20 15:30:00,21.45,21.59,21.45,21.51,232559.0,19.4318,19.5586,19.4318,19.4861,232559.0
2018-02-21 09:30:00,21.63,21.98,21.46,21.87,70966.0,19.5948,19.9119,19.4408,19.8123,70966.0
2018-02-21 10:00:00,21.86,22.05,21.84,21.94,74348.0,19.8032,19.9753,19.7851,19.8757,74348.0
2018-02-21 10:30:00,21.94,21.99,21.73,21.73,56632.0,19.8757,19.921,19.6854,19.6854,56632.0
2018-02-21 11:00:00,21.74,21.8,21.6,21.79,46517.0,19.6945,19.7489,19.5677,19.7398,46517.0
2018-02-21 11:30:00,21.76,21.78,21.55,21.58,46232.0,19.7126,19.7307,19.5224,19.5496,46232.0
2018-02-21 12:00:00,21.58,21.69,21.55,21.63,23571.0,19.5496,19.6492,19.5224,19.5948,23571.0
2018-02-21 12:30:00,21.63,21.71,21.6,21.66,18319.0,19.5948,19.6673,19.5677,19.622,18319.0
2018-02-21 13:00:00,21.67,21.86,21.64,21.86,34005.0,19.6311,19.8032,19.6039,19.8032,34005.0
2018-02-21 13:30:00,21.86,21.89,21.73,21.73,37603.0,19.8032,19.8304,19.6854,19.6854,37603.0
2018-02-21 14:00:00,21.72,21.91,21.72,21.8,64362.0,19.6764,19.8485,19.6764,19.7489,64362.0
2018-02-21 14:30:00,21.79,21.84,21.7,21.73,75788.0,19.7398,19.7851,19.6583,19.6854,75788.0
2018-02-21 15:00:00,21.73,21.73,21.51,21.69,91631.0,19.6854,19.6854,19.4861,19.6492,91631.0
2018-02-21 15:30:00,21.71,21.76,21.37,21.38,229533.0,19.6673,19.7126,19.3593,19.3684,229533.0
2018-02-22 09:30:00,21.57,21.65,21.2,21.27,144371.0,19.5405,19.613,19.2053,19.2687,144371.0
2018-02-22 10:00:00,21.28,21.59,21.28,21.49,50946.0,19.2778,19.5586,19.2778,19.468,50946.0
2018-02-22 10:30:00,21.49,21.49,21.15,21.17,39459.0,19.468,19.468,19.16,19.1781,39459.0
2018-02-22 11:00:00,21.16,21.45,21.14,21.39,64044.0,19.1691,19.4318,19.151,19.3774,64044.0
2018-02-22 11:30:00,21.39,21.72,21.39,21.66,187070.0,19.3774,19.6764,19.3774,19.622,187070.0
2018-02-22 12:00:00,21.66,21.88,21.65,21.86,67197.0,19.622,19.8213,19.613,19.8032,67197.0
2018-02-22 12:30:00,21.87,21.91,21.68,21.73,119090.0,19.8123,19.8485,19.6401,19.6854,119090.0
2018-02-22 13:00:00,21.73,21.76,21.54,21.54,99264.0,19.6854,19.7126,19.5133,19.5133,99264.0
2018-02-22 13:30:00,21.52,21.52,21.4,21.48,43217.0,19.4952,19.4952,19.3865,19.459,43217.0
2018-02-22 14:00:00,21.47,21.63,21.45,21.63,60599.0,19.4499,19.5948,19.4318,19.5948,60599.0
2018-02-22 14:30:00,21.63,21.68,21.4,21.4,57374.0,19.5948,19.6401,19.3865,19.3865,57374.0
2018-02-22 15:00:00,21.41,21.52,21.35,21.45,76916.0,19.3955,19.4952,19.3412,19.4318,76916.0
2018-02-22 15:30:00,21.46,21.55,21.33,21.4,326612.0,19.4408,19.5224,19.3231,19.3865,326612.0
2018-02-23 09:30:00,21.62,21.71,20.99,21.0,270059.0,19.5858,19.6673,19.0151,19.0241,270059.0
2018-02-23 10:00:00,21.0,21.02,20.64,20.71,187266.0,19.0241,19.0422,18.698,18.7614,187266.0
2018-02-23 10:30:00,20.71,20.81,20.53,20.64,348300.0,18.7614,18.852,18.5983,18.698,348300.0
2018-02-23 11:00:00,20.63,20.76,20.46,20.71,144742.0,18.6889,18.8067,18.5349,18.7614,144742.0
2018-02-23 11:30:00,20.71,20.81,20.54,20.58,305262.0,18.7614,18.852,18.6074,18.6436,305262.0
2018-02-23 12:00:00,20.59,20.83,20.56,20.72,83433.0,18.6527,18.8701,18.6255,18.7705,83433.0
2018-02-23 12:30:00,20.71,20.76,20.63,20.73,63212.0,18.7614,18.8067,18.6889,18.7795,63212.0
2018-02-23 13:00:00,20.74,20.74,20.62,20.62,46847.0,18.7886,18.7886,18.6799,18.6799,46847.0
2018-02-23 13:30:00,20.62,20.67,20.61,20.63,50482.0,18.6799,18.7252,18.6708,18.6889,50482.0
2018-02-23 14:00:00,20.62,20.93,20.56,20.89,158076.0,18.6799,18.9607,18.6255,18.9245,158076.0
2018-02-23 14:30:00,20.9,21.0,20.85,20.89,108308.0,18.9335,19.0241,18.8882,18.9245,108308.0
2018-02-23 15:00:00,20.88,20.96,20.79,20.8,106941.0,18.9154,18.9879,18.8339,18.8429,106941.0
2018-02-23 15:30:00,20.8,20.94,20.79,20.92,308783.0,18.8429,18.9698,18.8339,18.9517,308783.0
2018-02-26 09:30:00,20.96,21.42,20.96,21.27,168589.0,18.9879,19.4046,18.9879,19.2687,168589.0
2018-02-26 10:00:00,21.28,21.42,21.05,21.11,152460.0,19.2778,19.4046,19.0694,19.1238,152460.0
2018-02-26 10:30:00,21.09,21.41,21.07,21.4,81122.0,19.1057,19.3955,19.0875,19.3865,81122.0
2018-02-26 11:00:00,21.4,21.4,21.19,21.23,124708.0,19.3865,19.3865,19.1962,19.2325,124708.0
2018-02-26 11:30:00,21.23,21.29,21.17,21.28,81503.0,19.2325,19.2868,19.1781,19.2778,81503.0
2018-02-26 12:00:00,21.27,21.27,21.12,21.14,73185.0,19.2687,19.2687,19.1328,19.151,73185.0
2018-02-26 12:30:00,21.15,21.27,21.13,21.24,65691.0,19.16,19.2687,19.1419,19.2415,65691.0
2018-02-26 13:00:00,21.23,21.26,21.14,21.18,58908.0,19.2325,19.2597,19.151,19.1872,58908.0
2018-02-26 13:30:00,21.19,21.26,21.13,21.19,57431.0,19.1962,19.2597,19.1419,19.1962,57431.0
2018-02-26 14:00:00,21.19,21.19,21.11,21.14,78278.0,19.1962,19.1962,19.1238,19.151,78278.0
2018-02-26 14:30:00,21.14,21.14,20.95,20.98,112424.0,19.151,19.151,18.9788,19.006,112424.0
2018-02-26 15:00:00,20.98,21.21,20.94,21.21,109357.0,19.006,19.2144,18.9698,19.2144,109357.0
2018-02-26 15:30:00,21.2,21.21,21.1,21.13,300650.0,19.2053,19.2144,19.1147,19.1419,300650.0
2018-02-27 09:30:00,21.47,22.4,21.46,22.05,366038.0,19.4499,20.2924,19.4408,19.9753,366038.0
2018-02-27 10:00:00,22.06,22.07,21.57,21.57,302406.0,19.9844,19.9935,19.5405,19.5405,302406.0
2018-02-27 10:30:00,21.56,21.6,20.91,20.98,198480.0,19.5314,19.5677,18.9426,19.006,198480.0
2018-02-27 11:00:00,20.97,21.06,20.76,20.81,226037.0,18.9969,19.0785,18.8067,18.852,226037.0
2018-02-27 11:30:00,20.81,20.96,20.75,20.85,118157.0,18.852,18.9879,18.7976,18.8882,118157.0
2018-02-27 12:00:00,20.86,20.94,20.78,20.91,289267.0,18.8973,18.9698,18.8248,18.9426,289267.0
2018-02-27 12:30:00,20.9,21.03,20.8,20.94,110798.0,18.9335,19.0513,18.8429,18.9698,110798.0
2018-02-27 13:00:00,20.94,21.03,20.88,21.0,75615.0,18.9698,19.0513,18.9154,19.0241,75615.0
2018-02-27 13:30:00,20.99,20.99,20.88,20.97,52726.0,19.0151,19.0151,18.9154,18.9969,52726.0
2018-02-27 14:00:00,20.96,21.0,20.9,20.96,68196.0,18.9879,19.0241,18.9335,18.9879,68196.0
2018-02-27 14:30:00,20.95,21.25,20.95,21.23,225467.0,18.9788,19.2506,18.9788,19.2325,225467.0
2018-02-27 15:00:00,21.22,21.22,21.03,21.08,126052.0,19.2234,19.2234,19.0513,19.0966,126052.0
2018-02-27 15:30:00,21.09,21.1,20.87,20.9,494127.0,19.1057,19.1147,18.9064,18.9335,494127.0
2018-02-28 09:30:00,21.1,21.51,21.05,21.36,104799.0,19.1147,19.4861,19.0694,19.3503,104799.0
2018-02-28 10:00:00,21.36,21.36,21.05,21.21,78426.0,19.3503,19.3503,19.0694,19.2144,78426.0
2018-02-28 10:30:00,21.2,21.23,20.92,21.03,77812.0,19.2053,19.2325,18.9517,19.0513,77812.0
2018-02-28 11:00:00,21.03,21.12,20.92,20.96,84653.0,19.0513,19.1328,18.9517,18.9879,84653.0
2018-02-28 11:30:00,20.97,21.02,20.88,20.97,58034.0,18.9969,19.0422,18.9154,18.9969,58034.0
2018-02-28 12:00:00,20.99,21.07,20.99,21.02,69993.0,19.0151,19.0875,19.0151,19.0422,69993.0
2018-02-28 12:30:00,21.01,21.05,20.91,20.94,63151.0,19.0332,19.0694,18.9426,18.9698,63151.0
2018-02-28 13:00:00,20.92,20.95,20.79,20.8,94627.0,18.9517,18.9788,18.8339,18.8429,94627.0
2018-02-28 13:30:00,20.79,20.8,20.54,20.62,93784.0,18.8339,18.8429,18.6074,18.6799,93784.0
2018-02-28 14:00:00,20.61,20.78,20.6,20.72,81113.0,18.6708,18.8248,18.6618,18.7705,81113.0
2018-02-28 14:30:00,20.71,20.75,20.66,20.7,141841.0,18.7614,18.7976,18.7161,18.7524,141841.0
2018-02-28 15:00:00,20.7,20.75,20.54,20.58,134852.0,18.7524,18.7976,18.6074,18.6436,134852.0
2018-02-28 15:30:00,20.58,20.7,20.57,20.62,461204.0,18.6436,18.7524,18.6346,18.6799,461204.0
2018-03-01 09:30:00,20.54,20.85,20.06,20.06,135873.0,18.6074,18.8882,18.1726,18.1726,135873.0
2018-03-01 10:00:00,20.06,20.35,20.02,20.33,213553.0,18.1726,18.4353,18.1363,18.4172,213553.0
2018-03-01 10:30:00,20.33,20.58,20.23,20.38,223361.0,18.4172,18.6436,18.3266,18.4625,223361.0
2018-03-01 11:00:00,20.37,20.61,20.32,20.43,134971.0,18.4534,18.6708,18.4081,18.5078,134971.0
2018-03-01 11:30:00,20.44,20.58,20.42,20.56,105535.0,18.5168,18.6436,18.4987,18.6255,105535.0
2018-03-01 12:00:00,20.56,20.65,20.5,20.61,116272.0,18.6255,18.7071,18.5712,18.6708,116272.0
2018-03-01 12:30:00,20.59,20.59,20.43,20.48,84098.0,18.6527,18.6527,18.5078,18.5531,84098.0
2018-03-01 13:00:00,20.46,20.46,20.27,20.38,97848.0,18.5349,18.5349,18.3628,18.4625,97848.0
2018-03-01 13:30:00,20.36,20.38,20.09,20.1,100856.0,18.4443,18.4625,18.1997,18.2088,100856.0
2018-03-01 14:00:00,20.09,20.11,19.81,20.01,151373.0,18.1997,18.2179,17.9461,18.1273,151373.0
2018-03-01 14:30:00,20.03,20.1,19.97,20.05,98863.0,18.1454,18.2088,18.091,18.1635,98863.0
2018-03-01 15:00:00,20.04,20.27,19.99,20.18,128072.0,18.1545,18.3628,18.1092,18.2813,128072.0
2018-03-01 15:30:00,20.18,20.31,20.11,20.3,469954.0,18.2813,18.399,18.2179,18.39,469954.0
2018-03-02 09:30:00,20.02,20.19,19.81,19.96,120625.0,18.1363,18.2903,17.9461,18.082,120625.0
2018-03-02 10:00:00,19.93,20.27,19.93,20.21,58864.0,18.0548,18.3628,18.0548,18.3085,58864.0
2018-03-02 10:30:00,20.21,20.31,20.11,20.3,88985.0,18.3085,18.399,18.2179,18.39,88985.0
2018-03-02 11:00:00,20.29,20.47,20.28,20.46,66693.0,18.3809,18.544,18.3719,18.5349,66693.0
2018-03-02 11:30:00,20.46,20.68,20.46,20.6,67255.0,18.5349,18.7342,18.5349,18.6618,67255.0
2018-03-02 12:00:00,20.6,20.64,20.45,20.57,70380.0,18.6618,18.698,18.5259,18.6346,70380.0
2018-03-02 12:30:00,20.58,20.63,20.49,20.5,47139.0,18.6436,18.6889,18.5621,18.5712,47139.0
2018-03-02 13:00:00,20.49,20.52,20.36,20.46,70592.0,18.5621,18.5893,18.4443,18.5349,70592.0
2018-03-02 13:30:00,20.46,20.64,20.38,20.6,69803.0,18.5349,18.698,18.4625,18.6618,69803.0
2018-03-02 14:00:00,20.6,20.69,20.58,20.62,63677.0,18.6618,18.7433,18.6436,18.6799,63677.0
2018-03-02 14:30:00,20.63,20.67,20.57,20.6,59992.0,18.6889,18.7252,18.6346,18.6618,59992.0
2018-03-02 15:00:00,20.6,20.68,20.51,20.65,95778.0,18.6618,18.7342,18.5802,18.7071,95778.0
2018-03-02 15:30:00,20.66,20.75,20.64,20.69,402127.0,18.7161,18.7976,18.698,18.7433,402127.0
2018-03-05 09:30:00,20.63,20.84,20.3,20.45,361061.0,18.6889,18.8792,18.39,18.5259,361061.0
2018-03-05 10:00:00,20.46,20.59,20.36,20.55,162282.0,18.5349,18.6527,18.4443,18.6165,162282.0
2018-03-05 10:30:00,20.55,20.73,20.47,20.63,168277.0,18.6165,18.7795,18.544,18.6889,168277.0
2018-03-05 11:00:00,20.62,20.78,20.62,20.68,163133.0,18.6799,18.8248,18.6799,18.7342,163133.0
2018-03-05 11:30:00,20.68,20.97,20.62,20.84,198012.0,18.7342,18.9969,18.6799,18.8792,198012.0
2018-03-05 12:00:00,20.84,20.84,20.65,20.71,96898.0,18.8792,18.8792,18.7071,18.7614,96898.0
2018-03-05 12:30:00,20.72,20.76,20.63,20.74,69702.0,18.7705,18.8067,18.6889,18.7886,69702.0
2018-03-05 13:00:00,20.75,20.83,20.7,20.75,44061.0,18.7976,18.8701,18.7524,18.7976,44061.0
2018-03-05 13:30:00,20.75,20.76,20.67,20.71,67799.0,18.7976,18.8067,18.7252,18.7614,67799.0
2018-03-05 14:00:00,20.7,20.75,20.68,20.72,61880.0,18.7524,18.7976,18.7342,18.7705,61880.0
2018-03-05 14:30:00,20.72,20.78,20.68,20.69,88712.0,18.7705,18.8248,18.7342,18.7433,88712.0
2018-03-05 15:00:00,20.69,20.74,20.67,20.67,164350.0,18.7433,18.7886,18.7252,18.7252,164350.0
2018-03-05 15:30:00,20.68,20.72,20.67,20.69,391051.0,18.7342,18.7705,18.7252,18.7433,391051.0
2018-03-06 09:30:00,20.79,20.92,20.68,20.72,304831.0,18.8339,18.9517,18.7342,18.7705,304831.0
2018-03-06 10:00:00,20.73,20.79,20.53,20.72,162785.0,18.7795,18.8339,18.5983,18.7705,162785.0
2018-03-06 10:30:00,20.73,20.86,20.5,20.62,200868.0,18.7795,18.8973,18.5712,18.6799,200868.0
2018-03-06 11:00:00,20.6,20.81,20.58,20.79,237173.0,18.6618,18.852,18.6436,18.8339,237173.0
2018-03-06 11:30:00,20.79,21.13,20.76,21.02,466456.0,18.8339,19.1419,18.8067,19.0422,466456.0
2018-03-06 12:00:00,21.01,21.13,20.98,21.09,185885.0,19.0332,19.1419,19.006,19.1057,185885.0
2018-03-06 12:30:00,21.09,21.21,21.09,21.16,110448.0,19.1057,19.2144,19.1057,19.1691,110448.0
2018-03-06 13:00:00,21.17,21.21,21.08,21.11,267308.0,19.1781,19.2144,19.0966,19.1238,267308.0
2018-03-06 13:30:00,21.11,21.4,21.1,21.39,146938.0,19.1238,19.3865,19.1147,19.3774,146938.0
2018-03-06 14:00:00,21.39,21.51,21.32,21.33,315905.0,19.3774,19.4861,19.314,19.3231,315905.0
2018-03-06 14:30:00,21.33,21.46,21.26,21.33,288505.0,19.3231,19.4408,19.2597,19.3231,288505.0
2018-03-06 15:00:00,21.33,21.59,21.29,21.48,287106.0,19.3231,19.5586,19.2868,19.459,287106.0
2018-03-06 15:30:00,21.48,21.5,21.22,21.34,830077.0,19.459,19.4771,19.2234,19.3321,830077.0
2018-03-07 09:30:00,22.9,23.65,22.16,22.67,2648033.0,20.7454,21.4248,20.075,20.537,2648033.0
2018-03-07 10:00:00,22.7,23.82,22.66,23.75,1414219.0,20.5642,21.5788,20.5279,21.5154,1414219.0
2018-03-07 10:30:00,23.76,24.52,23.74,24.43,1303602.0,21.5244,22.2129,21.5063,22.1314,1303602.0
2018-03-07 11:00:00,24.44,24.51,23.76,23.81,1175130.0,22.1405,22.2039,21.5244,21.5697,1175130.0
2018-03-07 11:30:00,23.81,24.21,23.48,23.57,1258109.0,21.5697,21.9321,21.2708,21.3523,1258109.0
2018-03-07 12:00:00,23.58,24.04,23.52,23.97,655471.0,21.3614,21.7781,21.307,21.7147,655471.0
2018-03-07 12:30:00,23.97,24.22,23.76,24.09,1046402.0,21.7147,21.9412,21.5244,21.8234,1046402.0
2018-03-07 13:00:00,24.09,24.15,23.85,24.05,222936.0,21.8234,21.8777,21.606,21.7872,222936.0
2018-03-07 13:30:00,24.06,24.11,23.82,24.02,325173.0,21.7962,21.8415,21.5788,21.76,325173.0
2018-03-07 14:00:00,24.02,24.21,23.82,23.89,381023.0,21.76,21.9321,21.5788,21.6422,381023.0
2018-03-07 14:30:00,23.89,24.1,23.67,24.01,544706.0,21.6422,21.8324,21.4429,21.7509,544706.0
2018-03-07 15:00:00,24.02,24.15,23.75,23.88,475981.0,21.76,21.8777,21.5154,21.6331,475981.0
2018-03-07 15:30:00,23.88,23.95,23.58,23.9,1314881.0,21.6331,21.6966,21.3614,21.6513,1314881.0
2018-03-08 09:30:00,23.72,23.79,22.63,22.74,1047690.0,21.6805,21.7445,20.6842,20.7848,1047690.0
2018-03-08 10:00:00,22.74,22.84,22.22,22.43,1355221.0,20.7848,20.8762,20.3095,20.5014,1355221.0
2018-03-08 10:30:00,22.42,23.02,22.42,23.0,698302.0,20.4923,21.0407,20.4923,21.0224,698302.0
2018-03-08 11:00:00,23.01,23.41,22.94,23.36,493066.0,21.0315,21.3971,20.9676,21.3514,493066.0
2018-03-08 11:30:00,23.36,23.36,23.09,23.31,212199.0,21.3514,21.3514,21.1047,21.3057,212199.0
2018-03-08 12:00:00,23.31,23.35,23.13,23.25,127171.0,21.3057,21.3423,21.1412,21.2509,127171.0
2018-03-08 12:30:00,23.25,23.66,23.24,23.64,229557.0,21.2509,21.6257,21.2418,21.6074,229557.0
2018-03-08 13:00:00,23.62,23.66,23.22,23.25,177370.0,21.5891,21.6257,21.2235,21.2509,177370.0
2018-03-08 13:30:00,23.25,23.25,22.7,22.79,291078.0,21.2509,21.2509,20.7482,20.8305,291078.0
2018-03-08 14:00:00,22.79,22.79,22.49,22.52,289539.0,20.8305,20.8305,20.5562,20.5837,289539.0
2018-03-08 14:30:00,22.51,22.62,22.28,22.28,393508.0,20.5745,20.6751,20.3643,20.3643,393508.0
2018-03-08 15:00:00,22.28,22.52,22.28,22.5,415083.0,20.3643,20.5837,20.3643,20.5654,415083.0
2018-03-08 15:30:00,22.51,22.51,22.27,22.33,900503.0,20.5745,20.5745,20.3552,20.41,900503.0
2018-03-09 09:30:00,22.34,22.82,22.21,22.41,380687.0,20.4191,20.8579,20.3003,20.4831,380687.0
2018-03-09 10:00:00,22.42,22.55,22.29,22.48,254826.0,20.4923,20.6111,20.3734,20.5471,254826.0
2018-03-09 10:30:00,22.48,22.51,22.01,22.03,365251.0,20.5471,20.5745,20.1175,20.1358,365251.0
2018-03-09 11:00:00,22.03,22.1,21.78,21.9,347510.0,20.1358,20.1998,19.9073,20.017,347510.0
2018-03-09 11:30:00,21.9,22.08,21.88,22.07,297385.0,20.017,20.1815,19.9987,20.1724,297385.0
2018-03-09 12:00:00,22.06,22.27,22.0,22.0,174989.0,20.1632,20.3552,20.1084,20.1084,174989.0
2018-03-09 12:30:00,22.01,22.13,21.9,22.11,158070.0,20.1175,20.2272,20.017,20.2089,158070.0
2018-03-09 13:00:00,22.12,22.15,21.99,22.01,152782.0,20.2181,20.2455,20.0992,20.1175,152782.0
2018-03-09 13:30:00,22.0,22.07,21.92,22.04,161200.0,20.1084,20.1724,20.0353,20.1449,161200.0
2018-03-09 14:00:00,22.04,22.21,22.01,22.2,131120.0,20.1449,20.3003,20.1175,20.2912,131120.0
2018-03-09 14:30:00,22.19,22.27,22.13,22.19,148165.0,20.282,20.3552,20.2272,20.282,148165.0
2018-03-09 15:00:00,22.21,22.27,22.12,22.17,200696.0,20.3003,20.3552,20.2181,20.2638,200696.0
2018-03-09 15:30:00,22.17,22.31,22.16,22.3,576122.0,20.2638,20.3917,20.2546,20.3826,576122.0
2018-03-12 09:30:00,22.3,22.7,22.3,22.47,203169.0,20.3826,20.7482,20.3826,20.538,203169.0
2018-03-12 10:00:00,22.45,22.45,22.11,22.32,500413.0,20.5197,20.5197,20.2089,20.4009,500413.0
2018-03-12 10:30:00,22.32,22.35,21.96,21.97,348918.0,20.4009,20.4283,20.0718,20.081,348918.0
2018-03-12 11:00:00,21.98,22.02,21.77,21.85,322340.0,20.0901,20.1267,19.8982,19.9713,322340.0
2018-03-12 11:30:00,21.84,22.07,21.83,22.05,187894.0,19.9621,20.1724,19.953,20.1541,187894.0
2018-03-12 12:00:00,22.06,22.19,22.03,22.12,118479.0,20.1632,20.282,20.1358,20.2181,118479.0
2018-03-12 12:30:00,22.13,22.16,21.93,21.95,150018.0,20.2272,20.2546,20.0444,20.0627,150018.0
2018-03-12 13:00:00,21.95,21.99,21.82,21.83,223108.0,20.0627,20.0992,19.9439,19.953,223108.0
2018-03-12 13:30:00,21.83,21.92,21.75,21.76,230477.0,19.953,20.0353,19.8799,19.889,230477.0
2018-03-12 14:00:00,21.77,21.91,21.74,21.87,103982.0,19.8982,20.0261,19.8707,19.9896,103982.0
2018-03-12 14:30:00,21.85,21.89,21.78,21.83,126600.0,19.9713,20.0078,19.9073,19.953,126600.0
2018-03-12 15:00:00,21.84,21.93,21.82,21.89,296276.0,19.9621,20.0444,19.9439,20.0078,296276.0
2018-03-12 15:30:00,21.89,21.93,21.84,21.89,417762.0,20.0078,20.0444,19.9621,20.0078,417762.0
2018-03-13 09:30:00,21.9,22.2,21.83,21.98,194730.0,20.017,20.2912,19.953,20.0901,194730.0
2018-03-13 10:00:00,21.96,22.25,21.96,22.08,412711.0,20.0718,20.3369,20.0718,20.1815,412711.0
2018-03-13 10:30:00,22.09,22.19,21.98,22.04,329215.0,20.1906,20.282,20.0901,20.1449,329215.0
2018-03-13 11:00:00,22.05,22.13,21.96,22.05,283986.0,20.1541,20.2272,20.0718,20.1541,283986.0
2018-03-13 11:30:00,22.05,22.11,22.0,22.09,236321.0,20.1541,20.2089,20.1084,20.1906,236321.0
2018-03-13 12:00:00,22.09,22.26,22.01,22.18,246203.0,20.1906,20.346,20.1175,20.2729,246203.0
2018-03-13 12:30:00,22.17,22.4,22.16,22.34,138006.0,20.2638,20.474,20.2546,20.4191,138006.0
2018-03-13 13:00:00,22.35,22.38,22.2,22.23,85230.0,20.4283,20.4557,20.2912,20.3186,85230.0
2018-03-13 13:30:00,22.22,22.36,22.17,22.32,127814.0,20.3095,20.4374,20.2638,20.4009,127814.0
2018-03-13 14:00:00,22.32,22.32,22.22,22.32,136184.0,20.4009,20.4009,20.3095,20.4009,136184.0
2018-03-13 14:30:00,22.33,22.35,22.17,22.24,219793.0,20.41,20.4283,20.2638,20.3277,219793.0
2018-03-13 15:00:00,22.25,22.34,22.17,22.21,185226.0,20.3369,20.4191,20.2638,20.3003,185226.0
2018-03-13 15:30:00,22.22,22.28,22.11,22.15,408461.0,20.3095,20.3643,20.2089,20.2455,408461.0
2018-03-14 09:30:00,22.33,22.61,22.25,22.43,365555.0,20.41,20.6659,20.3369,20.5014,365555.0
2018-03-14 10:00:00,22.45,22.49,22.08,22.13,214737.0,20.5197,20.5562,20.1815,20.2272,214737.0
2018-03-14 10:30:00,22.13,22.21,22.01,22.06,142718.0,20.2272,20.3003,20.1175,20.1632,142718.0
2018-03-14 11:00:00,22.07,22.17,21.88,21.89,143373.0,20.1724,20.2638,19.9987,20.0078,143373.0
2018-03-14 11:30:00,21.89,22.04,21.88,21.98,118459.0,20.0078,20.1449,19.9987,20.0901,118459.0
2018-03-14 12:00:00,21.98,21.99,21.84,21.85,80049.0,20.0901,20.0992,19.9621,19.9713,80049.0
2018-03-14 12:30:00,21.85,21.97,21.75,21.89,129431.0,19.9713,20.081,19.8799,20.0078,129431.0
2018-03-14 13:00:00,21.89,21.91,21.8,21.88,49136.0,20.0078,20.0261,19.9256,19.9987,49136.0
2018-03-14 13:30:00,21.89,22.18,21.88,22.05,126979.0,20.0078,20.2729,19.9987,20.1541,126979.0
2018-03-14 14:00:00,22.04,22.05,21.92,22.02,77666.0,20.1449,20.1541,20.0353,20.1267,77666.0
2018-03-14 14:30:00,22.03,22.1,21.98,22.08,64671.0,20.1358,20.1998,20.0901,20.1815,64671.0
2018-03-14 15:00:00,22.08,22.15,22.05,22.12,102106.0,20.1815,20.2455,20.1541,20.2181,102106.0
2018-03-14 15:30:00,22.12,22.12,22.0,22.06,290686.0,20.2181,20.2181,20.1084,20.1632,290686.0
2018-03-15 09:30:00,22.1,22.3,21.9,22.14,269406.0,20.1998,20.3826,20.017,20.2363,269406.0
2018-03-15 10:00:00,22.09,22.22,21.97,22.06,258918.0,20.1906,20.3095,20.081,20.1632,258918.0
2018-03-15 10:30:00,22.08,22.08,21.84,21.95,125889.0,20.1815,20.1815,19.9621,20.0627,125889.0
2018-03-15 11:00:00,21.94,22.09,21.88,22.03,240264.0,20.0535,20.1906,19.9987,20.1358,240264.0
2018-03-15 11:30:00,22.02,22.23,21.95,22.03,185836.0,20.1267,20.3186,20.0627,20.1358,185836.0
2018-03-15 12:00:00,22.03,22.03,21.81,21.82,62502.0,20.1358,20.1358,19.9347,19.9439,62502.0
2018-03-15 12:30:00,21.82,21.94,21.78,21.91,64825.0,19.9439,20.0535,19.9073,20.0261,64825.0
2018-03-15 13:00:00,21.9,22.0,21.89,21.93,96731.0,20.017,20.1084,20.0078,20.0444,96731.0
2018-03-15 13:30:00,21.93,22.0,21.91,21.95,61400.0,20.0444,20.1084,20.0261,20.0627,61400.0
2018-03-15 14:00:00,21.94,21.96,21.9,21.93,95954.0,20.0535,20.0718,20.017,20.0444,95954.0
2018-03-15 14:30:00,21.94,21.96,21.85,21.95,119613.0,20.0535,20.0718,19.9713,20.0627,119613.0
2018-03-15 15:00:00,21.94,22.01,21.9,21.98,79660.0,20.0535,20.1175,20.017,20.0901,79660.0
2018-03-15 15:30:00,21.98,22.1,21.97,22.05,300421.0,20.0901,20.1998,20.081,20.1541,300421.0
2018-03-16 09:30:00,22.03,22.21,21.79,22.16,270386.0,20.1358,20.3003,19.9164,20.2546,270386.0
2018-03-16 10:00:00,22.17,22.43,22.08,22.38,160425.0,20.2638,20.5014,20.1815,20.4557,160425.0
2018-03-16 10:30:00,22.38,22.55,22.35,22.46,241382.0,20.4557,20.6111,20.4283,20.5288,241382.0
2018-03-16 11:00:00,22.45,22.66,22.36,22.59,151036.0,20.5197,20.7116,20.4374,20.6477,151036.0
2018-03-16 11:30:00,22.58,22.86,22.56,22.74,222331.0,20.6385,20.8944,20.6202,20.7848,222331.0
2018-03-16 12:00:00,22.74,22.82,22.68,22.82,216022.0,20.7848,20.8579,20.7299,20.8579,216022.0
2018-03-16 12:30:00,22.81,22.86,22.65,22.71,83788.0,20.8487,20.8944,20.7025,20.7573,83788.0
2018-03-16 13:00:00,22.71,22.74,22.62,22.63,107725.0,20.7573,20.7848,20.6751,20.6842,107725.0
2018-03-16 13:30:00,22.62,22.63,22.42,22.42,62480.0,20.6751,20.6842,20.4923,20.4923,62480.0
2018-03-16 14:00:00,22.43,22.58,22.38,22.58,70749.0,20.5014,20.6385,20.4557,20.6385,70749.0
2018-03-16 14:30:00,22.58,22.58,22.44,22.45,58457.0,20.6385,20.6385,20.5105,20.5197,58457.0
2018-03-16 15:00:00,22.45,22.48,22.36,22.45,67112.0,20.5197,20.5471,20.4374,20.5197,67112.0
2018-03-16 15:30:00,22.45,22.49,22.39,22.48,424767.0,20.5197,20.5562,20.4648,20.5471,424767.0
2018-03-19 09:30:00,22.48,22.77,22.36,22.7,175543.0,20.5471,20.8122,20.4374,20.7482,175543.0
2018-03-19 10:00:00,22.69,22.84,22.5,22.82,235017.0,20.7391,20.8762,20.5654,20.8579,235017.0
2018-03-19 10:30:00,22.82,23.01,22.82,22.96,244184.0,20.8579,21.0315,20.8579,20.9858,244184.0
2018-03-19 11:00:00,22.96,23.03,22.89,23.02,272297.0,20.9858,21.0498,20.9219,21.0407,272297.0
2018-03-19 11:30:00,23.02,23.09,22.9,22.98,201838.0,21.0407,21.1047,20.931,21.0041,201838.0
2018-03-19 12:00:00,22.98,23.08,22.98,23.06,70999.0,21.0041,21.0955,21.0041,21.0772,70999.0
2018-03-19 12:30:00,23.07,23.07,22.79,22.83,204424.0,21.0864,21.0864,20.8305,20.867,204424.0
2018-03-19 13:00:00,22.83,22.83,22.61,22.61,199253.0,20.867,20.867,20.6659,20.6659,199253.0
2018-03-19 13:30:00,22.6,22.67,22.46,22.51,135742.0,20.6568,20.7208,20.5288,20.5745,135742.0
2018-03-19 14:00:00,22.51,22.64,22.51,22.63,82334.0,20.5745,20.6934,20.5745,20.6842,82334.0
2018-03-19 14:30:00,22.63,22.64,22.46,22.58,81073.0,20.6842,20.6934,20.5288,20.6385,81073.0
2018-03-19 15:00:00,22.57,22.7,22.52,22.59,100868.0,20.6294,20.7482,20.5837,20.6477,100868.0
2018-03-19 15:30:00,22.59,22.7,22.57,22.65,339413.0,20.6477,20.7482,20.6294,20.7025,339413.0
2018-03-20 09:30:00,22.47,22.64,22.24,22.64,194463.0,20.538,20.6934,20.3277,20.6934,194463.0
2018-03-20 10:00:00,22.63,22.78,22.57,22.62,64816.0,20.6842,20.8213,20.6294,20.6751,64816.0
2018-03-20 10:30:00,22.61,22.88,22.58,22.84,99891.0,20.6659,20.9127,20.6385,20.8762,99891.0
2018-03-20 11:00:00,22.83,23.06,22.79,22.93,110653.0,20.867,21.0772,20.8305,20.9584,110653.0
2018-03-20 11:30:00,22.92,23.01,22.89,22.95,65073.0,20.9493,21.0315,20.9219,20.9767,65073.0
2018-03-20 12:00:00,22.95,22.99,22.83,22.96,82152.0,20.9767,21.0133,20.867,20.9858,82152.0
2018-03-20 12:30:00,22.96,23.08,22.87,22.87,80178.0,20.9858,21.0955,20.9036,20.9036,80178.0
2018-03-20 13:00:00,22.87,22.97,22.82,22.87,67786.0,20.9036,20.995,20.8579,20.9036,67786.0
2018-03-20 13:30:00,22.87,22.94,22.83,22.9,54177.0,20.9036,20.9676,20.867,20.931,54177.0
2018-03-20 14:00:00,22.9,23.04,22.9,22.95,94813.0,20.931,21.059,20.931,20.9767,94813.0
2018-03-20 14:30:00,22.94,22.97,22.81,22.96,81070.0,20.9676,20.995,20.8487,20.9858,81070.0
2018-03-20 15:00:00,22.97,23.0,22.9,22.97,79159.0,20.995,21.0224,20.931,20.995,79159.0
2018-03-20 15:30:00,22.98,22.99,22.9,22.93,247181.0,21.0041,21.0133,20.931,20.9584,247181.0
2018-03-21 09:30:00,22.94,23.35,22.85,23.29,161989.0,20.9676,21.3423,20.8853,21.2875,161989.0
2018-03-21 10:00:00,23.29,23.49,23.23,23.42,126231.0,21.2875,21.4703,21.2326,21.4063,126231.0
2018-03-21 10:30:00,23.43,23.6,23.36,23.54,209383.0,21.4154,21.5708,21.3514,21.516,209383.0
2018-03-21 11:00:00,23.54,23.69,23.48,23.65,198285.0,21.516,21.6531,21.4611,21.6165,198285.0
2018-03-21 11:30:00,23.65,23.72,23.55,23.64,271649.0,21.6165,21.6805,21.5251,21.6074,271649.0
2018-03-21 12:00:00,23.64,23.69,23.59,23.69,222199.0,21.6074,21.6531,21.5617,21.6531,222199.0
2018-03-21 12:30:00,23.69,23.7,23.62,23.63,76930.0,21.6531,21.6622,21.5891,21.5982,76930.0
2018-03-21 13:00:00,23.63,23.64,23.42,23.53,178292.0,21.5982,21.6074,21.4063,21.5068,178292.0
2018-03-21 13:30:00,23.54,23.63,23.49,23.54,122088.0,21.516,21.5982,21.4703,21.516,122088.0
2018-03-21 14:00:00,23.54,23.72,23.53,23.62,166487.0,21.516,21.6805,21.5068,21.5891,166487.0
2018-03-21 14:30:00,23.62,23.66,23.56,23.59,156788.0,21.5891,21.6257,21.5342,21.5617,156788.0
2018-03-21 15:00:00,23.58,23.64,23.51,23.52,147621.0,21.5525,21.6074,21.4885,21.4977,147621.0
2018-03-21 15:30:00,23.52,23.59,23.5,23.5,262057.0,21.4977,21.5617,21.4794,21.4794,262057.0
2018-03-22 09:30:00,23.17,23.64,23.07,23.42,281371.0,21.1778,21.6074,21.0864,21.4063,281371.0
2018-03-22 10:00:00,23.41,23.65,23.41,23.5,308149.0,21.3971,21.6165,21.3971,21.4794,308149.0
2018-03-22 10:30:00,23.5,23.55,23.16,23.17,128215.0,21.4794,21.5251,21.1686,21.1778,128215.0
2018-03-22 11:00:00,23.17,23.23,22.94,22.99,284212.0,21.1778,21.2326,20.9676,21.0133,284212.0
2018-03-22 11:30:00,22.98,22.98,22.62,22.62,263587.0,21.0041,21.0041,20.6751,20.6751,263587.0
2018-03-22 12:00:00,22.62,22.99,22.62,22.99,141234.0,20.6751,21.0133,20.6751,21.0133,141234.0
2018-03-22 12:30:00,22.99,23.16,22.99,23.04,132086.0,21.0133,21.1686,21.0133,21.059,132086.0
2018-03-22 13:00:00,23.03,23.04,22.8,22.95,321672.0,21.0498,21.059,20.8396,20.9767,321672.0
2018-03-22 13:30:00,22.95,23.13,22.88,23.09,104430.0,20.9767,21.1412,20.9127,21.1047,104430.0
2018-03-22 14:00:00,23.09,23.22,23.08,23.22,96097.0,21.1047,21.2235,21.0955,21.2235,96097.0
2018-03-22 14:30:00,23.22,23.26,23.14,23.16,102497.0,21.2235,21.26,21.1504,21.1686,102497.0
2018-03-22 15:00:00,23.16,23.23,23.02,23.04,135468.0,21.1686,21.2326,21.0407,21.059,135468.0
2018-03-22 15:30:00,23.03,23.14,23.01,23.09,420891.0,21.0498,21.1504,21.0315,21.1047,420891.0
2018-03-23 09:30:00,23.17,23.7,23.17,23.64,263375.0,21.1778,21.6622,21.1778,21.6074,263375.0
2018-03-23 10:00:00,23.64,23.9,23.62,23.84,326481.0,21.6074,21.845,21.5891,21.7902,326481.0
2018-03-23 10:30:00,23.85,23.94,23.77,23.87,151055.0,21.7993,21.8816,21.7262,21.8176,151055.0
2018-03-23 11:00:00,23.88,23.93,23.82,23.83,102965.0,21.8267,21.8724,21.7719,21.781,102965.0
2018-03-23 11:30:00,23.82,23.85,23.51,23.53,95563.0,21.7719,21.7993,21.4885,21.5068,95563.0
2018-03-23 12:00:00,23.53,23.6,23.42,23.54,78369.0,21.5068,21.5708,21.4063,21.516,78369.0
2018-03-23 12:30:00,23.54,23.55,23.48,23.52,65941.0,21.516,21.5251,21.4611,21.4977,65941.0
2018-03-23 13:00:00,23.51,23.81,23.49,23.75,92333.0,21.4885,21.7628,21.4703,21.7079,92333.0
2018-03-23 13:30:00,23.75,23.79,23.53,23.54,90145.0,21.7079,21.7445,21.5068,21.516,90145.0
2018-03-23 14:00:00,23.53,23.57,23.43,23.54,79767.0,21.5068,21.5434,21.4154,21.516,79767.0
2018-03-23 14:30:00,23.54,23.57,23.32,23.36,79014.0,21.516,21.5434,21.3149,21.3514,79014.0
2018-03-23 15:00:00,23.36,23.48,23.33,23.43,100018.0,21.3514,21.4611,21.324,21.4154,100018.0
2018-03-23 15:30:00,23.43,23.46,23.25,23.25,370277.0,21.4154,21.4428,21.2509,21.2509,370277.0
2018-03-26 09:30:00,23.57,23.91,23.51,23.9,181312.0,21.5434,21.8542,21.4885,21.845,181312.0
2018-03-26 10:00:00,23.91,24.14,23.91,24.07,204483.0,21.8542,22.0644,21.8542,22.0004,204483.0
2018-03-26 10:30:00,24.08,24.09,23.94,24.02,188404.0,22.0095,22.0187,21.8816,21.9547,188404.0
2018-03-26 11:00:00,24.03,24.03,23.95,23.96,135219.0,21.9638,21.9638,21.8907,21.8999,135219.0
2018-03-26 11:30:00,23.96,24.22,23.94,24.11,125761.0,21.8999,22.1375,21.8816,22.037,125761.0
2018-03-26 12:00:00,24.11,24.25,24.09,24.11,91516.0,22.037,22.1649,22.0187,22.037,91516.0
2018-03-26 12:30:00,24.11,24.13,23.94,23.96,91492.0,22.037,22.0552,21.8816,21.8999,91492.0
2018-03-26 13:00:00,23.96,24.06,23.92,24.03,77107.0,21.8999,21.9913,21.8633,21.9638,77107.0
2018-03-26 13:30:00,24.03,24.1,23.98,24.09,63332.0,21.9638,22.0278,21.9181,22.0187,63332.0
2018-03-26 14:00:00,24.08,24.08,23.99,24.0,93445.0,22.0095,22.0095,21.9273,21.9364,93445.0
2018-03-26 14:30:00,24.01,24.36,24.01,24.29,222012.0,21.9456,22.2655,21.9456,22.2015,222012.0
2018-03-26 15:00:00,24.29,24.41,24.29,24.41,148947.0,22.2015,22.3112,22.2015,22.3112,148947.0
2018-03-26 15:30:00,24.4,24.42,24.34,24.36,321263.0,22.302,22.3203,22.2472,22.2655,321263.0
2018-03-27 09:30:00,24.3,24.3,23.85,24.05,283190.0,22.2106,22.2106,21.7993,21.9821,283190.0
2018-03-27 10:00:00,24.04,24.09,23.87,24.06,184456.0,21.973,22.0187,21.8176,21.9913,184456.0
2018-03-27 10:30:00,24.06,24.12,24.0,24.07,146994.0,21.9913,22.0461,21.9364,22.0004,146994.0
2018-03-27 11:00:00,24.06,24.16,24.01,24.09,132317.0,21.9913,22.0827,21.9456,22.0187,132317.0
2018-03-27 11:30:00,24.1,24.2,23.98,23.98,238993.0,22.0278,22.1192,21.9181,21.9181,238993.0
2018-03-27 12:00:00,23.97,24.01,23.92,23.94,130852.0,21.909,21.9456,21.8633,21.8816,130852.0
2018-03-27 12:30:00,23.94,24.02,23.89,23.99,116610.0,21.8816,21.9547,21.8359,21.9273,116610.0
2018-03-27 13:00:00,23.99,24.1,23.98,23.99,42520.0,21.9273,22.0278,21.9181,21.9273,42520.0
2018-03-27 13:30:00,24.0,24.01,23.86,23.94,110134.0,21.9364,21.9456,21.8085,21.8816,110134.0
2018-03-27 14:00:00,23.94,23.95,23.79,23.8,134619.0,21.8816,21.8907,21.7445,21.7536,134619.0
2018-03-27 14:30:00,23.8,23.8,23.64,23.65,123016.0,21.7536,21.7536,21.6074,21.6165,123016.0
2018-03-27 15:00:00,23.66,23.69,23.53,23.62,105494.0,21.6257,21.6531,21.5068,21.5891,105494.0
2018-03-27 15:30:00,23.62,23.67,23.55,23.6,401599.0,21.5891,21.6348,21.5251,21.5708,401599.0
2018-03-28 09:30:00,23.65,23.98,23.31,23.98,149791.0,21.6165,21.9181,21.3057,21.9181,149791.0
2018-03-28 10:00:00,24.0,24.36,23.9,24.02,169506.0,21.9364,22.2655,21.845,21.9547,169506.0
2018-03-28 10:30:00,24.02,24.06,23.74,23.8,100121.0,21.9547,21.9913,21.6988,21.7536,100121.0
2018-03-28 11:00:00,23.81,23.95,23.63,23.81,151424.0,21.7628,21.8907,21.5982,21.7628,151424.0
2018-03-28 11:30:00,23.78,23.82,23.64,23.71,87857.0,21.7353,21.7719,21.6074,21.6714,87857.0
2018-03-28 12:00:00,23.72,23.84,23.65,23.7,81290.0,21.6805,21.7902,21.6165,21.6622,81290.0
2018-03-28 12:30:00,23.7,23.78,23.59,23.59,53814.0,21.6622,21.7353,21.5617,21.5617,53814.0
2018-03-28 13:00:00,23.59,23.73,23.57,23.69,53259.0,21.5617,21.6896,21.5434,21.6531,53259.0
2018-03-28 13:30:00,23.7,23.77,23.54,23.54,84643.0,21.6622,21.7262,21.516,21.516,84643.0
2018-03-28 14:00:00,23.54,23.56,23.44,23.45,87545.0,21.516,21.5342,21.4246,21.4337,87545.0
2018-03-28 14:30:00,23.44,23.67,23.42,23.49,95698.0,21.4246,21.6348,21.4063,21.4703,95698.0
2018-03-28 15:00:00,23.49,23.57,23.44,23.51,101088.0,21.4703,21.5434,21.4246,21.4885,101088.0
2018-03-28 15:30:00,23.51,23.7,23.49,23.64,289273.0,21.4885,21.6622,21.4703,21.6074,289273.0
2018-03-29 09:30:00,23.64,24.23,23.64,24.1,125006.0,21.6074,22.1466,21.6074,22.0278,125006.0
2018-03-29 10:00:00,24.11,24.25,23.94,23.95,158396.0,22.037,22.1649,21.8816,21.8907,158396.0
2018-03-29 10:30:00,23.93,24.28,23.9,24.28,103576.0,21.8724,22.1923,21.845,22.1923,103576.0
2018-03-29 11:00:00,24.27,24.32,24.03,24.15,98553.0,22.1832,22.2289,21.9638,22.0735,98553.0
2018-03-29 11:30:00,24.16,24.23,24.06,24.17,108642.0,22.0827,22.1466,21.9913,22.0918,108642.0
2018-03-29 12:00:00,24.18,24.24,24.13,24.15,125708.0,22.1009,22.1558,22.0552,22.0735,125708.0
2018-03-29 12:30:00,24.13,24.29,24.1,24.21,68695.0,22.0552,22.2015,22.0278,22.1284,68695.0
2018-03-29 13:00:00,24.21,24.22,24.08,24.16,50066.0,22.1284,22.1375,22.0095,22.0827,50066.0
2018-03-29 13:30:00,24.16,24.28,24.14,24.21,47585.0,22.0827,22.1923,22.0644,22.1284,47585.0
2018-03-29 14:00:00,24.21,24.32,24.18,24.19,88967.0,22.1284,22.2289,22.1009,22.1101,88967.0
2018-03-29 14:30:00,24.19,24.25,24.07,24.1,92139.0,22.1101,22.1649,22.0004,22.0278,92139.0
2018-03-29 15:00:00,24.09,24.2,24.09,24.18,114743.0,22.0187,22.1192,22.0187,22.1009,114743.0
2018-03-29 15:30:00,24.17,24.32,24.14,24.21,408281.0,22.0918,22.2289,22.0644,22.1284,408281.0
2018-04-02 09:30:00,24.12,24.3,23.94,24.28,134208.0,22.0461,22.2106,21.8816,22.1923,134208.0
2018-04-02 10:00:00,24.28,24.32,23.97,24.07,106387.0,22.1923,22.2289,21.909,22.0004,106387.0
2018-04-02 10:30:00,24.07,24.31,24.03,24.22,127065.0,22.0004,22.2198,21.9638,22.1375,127065.0
2018-04-02 11:00:00,24.23,24.28,23.86,23.88,153099.0,22.1466,22.1923,21.8085,21.8267,153099.0
2018-04-02 11:30:00,23.87,23.92,23.65,23.7,155954.0,21.8176,21.8633,21.6165,21.6622,155954.0
2018-04-02 12:00:00,23.71,23.73,23.54,23.63,137477.0,21.6714,21.6896,21.516,21.5982,137477.0
2018-04-02 12:30:00,23.63,23.73,23.6,23.71,86246.0,21.5982,21.6896,21.5708,21.6714,86246.0
2018-04-02 13:00:00,23.71,23.81,23.65,23.66,61426.0,21.6714,21.7628,21.6165,21.6257,61426.0
2018-04-02 13:30:00,23.67,23.72,23.32,23.32,93451.0,21.6348,21.6805,21.3149,21.3149,93451.0
2018-04-02 14:00:00,23.32,23.4,23.27,23.32,107982.0,21.3149,21.388,21.2692,21.3149,107982.0
2018-04-02 14:30:00,23.32,23.6,23.31,23.59,86787.0,21.3149,21.5708,21.3057,21.5617,86787.0
2018-04-02 15:00:00,23.6,23.68,23.52,23.53,198071.0,21.5708,21.6439,21.4977,21.5068,198071.0
2018-04-02 15:30:00,23.53,23.84,23.47,23.79,436465.0,21.5068,21.7902,21.452,21.7445,436465.0
2018-04-03 09:30:00,23.93,24.63,23.89,24.57,386551.0,21.8724,22.5122,21.8359,22.4574,386551.0
2018-04-03 10:00:00,24.56,24.72,24.38,24.46,206696.0,22.4483,22.5945,22.2837,22.3569,206696.0
2018-04-03 10:30:00,24.46,24.8,24.46,24.59,360163.0,22.3569,22.6676,22.3569,22.4757,360163.0
2018-04-03 11:00:00,24.59,24.65,24.31,24.5,261178.0,22.4757,22.5305,22.2198,22.3934,261178.0
2018-04-03 11:30:00,24.49,24.7,24.4,24.64,112018.0,22.3843,22.5762,22.302,22.5214,112018.0
2018-04-03 12:00:00,24.64,24.75,24.58,24.61,122667.0,22.5214,22.6219,22.4665,22.494,122667.0
2018-04-03 12:30:00,24.62,24.74,24.59,24.72,110169.0,22.5031,22.6128,22.4757,22.5945,110169.0
2018-04-03 13:00:00,24.71,24.84,24.7,24.82,118531.0,22.5854,22.7042,22.5762,22.6859,118531.0
2018-04-03 13:30:00,24.83,24.84,24.67,24.79,111100.0,22.6951,22.7042,22.5488,22.6585,111100.0
2018-04-03 14:00:00,24.79,24.87,24.73,24.85,159828.0,22.6585,22.7316,22.6036,22.7133,159828.0
2018-04-03 14:30:00,24.85,24.96,24.78,24.84,153090.0,22.7133,22.8139,22.6493,22.7042,153090.0
2018-04-03 15:00:00,24.83,24.9,24.66,24.74,748172.0,22.6951,22.759,22.5397,22.6128,748172.0
2018-04-03 15:30:00,24.74,24.87,24.62,24.86,636396.0,22.6128,22.7316,22.5031,22.7225,636396.0
2018-04-04 09:30:00,24.58,25.2,24.56,25.1,392008.0,22.4665,23.0332,22.4483,22.9418,392008.0
2018-04-04 10:00:00,25.1,25.23,24.98,25.12,203770.0,22.9418,23.0607,22.8322,22.9601,203770.0
2018-04-04 10:30:00,25.13,25.39,25.1,25.33,276094.0,22.9693,23.2069,22.9418,23.1521,276094.0
2018-04-04 11:00:00,25.33,25.78,25.3,25.62,407092.0,23.1521,23.5634,23.1246,23.4171,407092.0
2018-04-04 11:30:00,25.62,25.76,25.36,25.7,218218.0,23.4171,23.5451,23.1795,23.4902,218218.0
2018-04-04 12:00:00,25.7,25.8,25.55,25.75,170374.0,23.4902,23.5816,23.3531,23.5359,170374.0
2018-04-04 12:30:00,25.75,25.84,25.66,25.83,128204.0,23.5359,23.6182,23.4537,23.6091,128204.0
2018-04-04 13:00:00,25.82,25.9,25.78,25.81,99276.0,23.5999,23.673,23.5634,23.5908,99276.0
2018-04-04 13:30:00,25.81,25.96,25.79,25.96,131750.0,23.5908,23.7279,23.5725,23.7279,131750.0
2018-04-04 14:00:00,25.97,26.2,25.92,26.18,258273.0,23.737,23.9473,23.6913,23.929,258273.0
2018-04-04 14:30:00,26.18,26.26,26.14,26.24,187807.0,23.929,24.0021,23.8924,23.9838,187807.0
2018-04-04 15:00:00,26.24,26.32,26.17,26.28,190978.0,23.9838,24.0569,23.9198,24.0204,190978.0
2018-04-04 15:30:00,26.28,26.35,26.22,26.3,623582.0,24.0204,24.0844,23.9655,24.0387,623582.0
2018-04-05 09:30:00,26.42,26.58,26.12,26.41,448891.0,24.1483,24.2946,23.8741,24.1392,448891.0
2018-04-05 10:00:00,26.41,26.62,26.32,26.54,244131.0,24.1392,24.3311,24.0569,24.258,244131.0
2018-04-05 10:30:00,26.53,26.6,26.31,26.35,202751.0,24.2489,24.3129,24.0478,24.0844,202751.0
2018-04-05 11:00:00,26.33,26.44,26.01,26.13,300187.0,24.0661,24.1666,23.7736,23.8833,300187.0
2018-04-05 11:30:00,26.13,26.36,26.12,26.2,175589.0,23.8833,24.0935,23.8741,23.9473,175589.0
2018-04-05 12:00:00,26.19,26.55,26.19,26.54,129668.0,23.9381,24.2672,23.9381,24.258,129668.0
2018-04-05 12:30:00,26.55,26.57,26.3,26.3,190397.0,24.2672,24.2854,24.0387,24.0387,190397.0
2018-04-05 13:00:00,26.29,26.5,26.28,26.46,98534.0,24.0295,24.2215,24.0204,24.1849,98534.0
2018-04-05 13:30:00,26.46,26.47,26.27,26.35,125907.0,24.1849,24.194,24.0112,24.0844,125907.0
2018-04-05 14:00:00,26.35,26.5,26.32,26.46,180084.0,24.0844,24.2215,24.0569,24.1849,180084.0
2018-04-05 14:30:00,26.46,26.73,26.44,26.68,230407.0,24.1849,24.4317,24.1666,24.386,230407.0
2018-04-05 15:00:00,26.69,26.81,26.63,26.65,271461.0,24.3951,24.5048,24.3403,24.3586,271461.0
2018-04-05 15:30:00,26.66,26.77,26.6,26.69,430268.0,24.3677,24.4682,24.3129,24.3951,430268.0
2018-04-06 09:30:00,26.45,27.35,26.29,27.2,450268.0,24.1758,24.9984,24.0295,24.8613,450268.0
2018-04-06 10:00:00,27.2,27.5,27.15,27.16,423813.0,24.8613,25.1355,24.8156,24.8247,423813.0
2018-04-06 10:30:00,27.15,27.44,27.15,27.3,238855.0,24.8156,25.0806,24.8156,24.9527,238855.0
2018-04-06 11:00:00,27.29,27.37,27.11,27.18,274708.0,24.9435,25.0167,24.779,24.843,274708.0
2018-04-06 11:30:00,27.2,27.47,27.15,27.45,226202.0,24.8613,25.1081,24.8156,25.0898,226202.0
2018-04-06 12:00:00,27.44,27.53,27.17,27.27,286657.0,25.0806,25.1629,24.8339,24.9253,286657.0
2018-04-06 12:30:00,27.26,27.34,27.11,27.13,182704.0,24.9161,24.9892,24.779,24.7973,182704.0
2018-04-06 13:00:00,27.14,27.29,27.12,27.29,218629.0,24.8064,24.9435,24.7881,24.9435,218629.0
2018-04-06 13:30:00,27.29,27.31,27.13,27.14,116794.0,24.9435,24.9618,24.7973,24.8064,116794.0
2018-04-06 14:00:00,27.14,27.19,27.05,27.17,251641.0,24.8064,24.8521,24.7242,24.8339,251641.0
2018-04-06 14:30:00,27.16,27.21,27.0,27.14,310827.0,24.8247,24.8704,24.6785,24.8064,310827.0
2018-04-06 15:00:00,27.13,27.4,27.13,27.24,355560.0,24.7973,25.0441,24.7973,24.8978,355560.0
2018-04-06 15:30:00,27.24,27.54,27.22,27.37,680765.0,24.8978,25.172,24.8796,25.0167,680765.0
2018-04-09 09:30:00,27.34,27.7,27.17,27.31,305174.0,24.9892,25.3183,24.8339,24.9618,305174.0
2018-04-09 10:00:00,27.32,27.46,27.24,27.31,335280.0,24.971,25.0989,24.8978,24.9618,335280.0
2018-04-09 10:30:00,27.3,27.5,27.17,27.45,167519.0,24.9527,25.1355,24.8339,25.0898,167519.0
2018-04-09 11:00:00,27.46,27.61,27.37,27.5,171376.0,25.0989,25.236,25.0167,25.1355,171376.0
2018-04-09 11:30:00,27.5,27.64,27.45,27.58,129707.0,25.1355,25.2634,25.0898,25.2086,129707.0
2018-04-09 12:00:00,27.57,27.6,27.49,27.56,102868.0,25.1995,25.2269,25.1263,25.1903,102868.0
2018-04-09 12:30:00,27.57,27.7,27.48,27.67,99889.0,25.1995,25.3183,25.1172,25.2909,99889.0
2018-04-09 13:00:00,27.69,27.84,27.64,27.83,105720.0,25.3091,25.4462,25.2634,25.4371,105720.0
2018-04-09 13:30:00,27.82,27.86,27.74,27.79,100470.0,25.428,25.4645,25.3548,25.4005,100470.0
2018-04-09 14:00:00,27.78,27.85,27.67,27.79,106866.0,25.3914,25.4554,25.2909,25.4005,106866.0
2018-04-09 14:30:00,27.79,27.82,27.7,27.8,85301.0,25.4005,25.428,25.3183,25.4097,85301.0
2018-04-09 15:00:00,27.8,27.83,27.63,27.68,131033.0,25.4097,25.4371,25.2543,25.3,131033.0
2018-04-09 15:30:00,27.67,27.71,27.35,27.35,568087.0,25.2909,25.3274,24.9984,24.9984,568087.0
2018-04-10 09:30:00,27.51,28.2,27.51,27.92,462491.0,25.1446,25.7753,25.1446,25.5194,462491.0
2018-04-10 10:00:00,27.94,27.98,27.65,27.69,251000.0,25.5376,25.5742,25.2726,25.3091,251000.0
2018-04-10 10:30:00,27.69,27.93,27.64,27.81,117088.0,25.3091,25.5285,25.2634,25.4188,117088.0
2018-04-10 11:00:00,27.82,27.9,27.72,27.82,110940.0,25.428,25.5011,25.3366,25.428,110940.0
2018-04-10 11:30:00,27.82,28.02,27.8,27.98,107941.0,25.428,25.6108,25.4097,25.5742,107941.0
2018-04-10 12:00:00,28.0,28.08,27.94,28.01,83153.0,25.5925,25.6656,25.5376,25.6016,83153.0
2018-04-10 12:30:00,28.03,28.15,27.99,28.11,85046.0,25.6199,25.7296,25.5833,25.693,85046.0
2018-04-10 13:00:00,28.1,28.22,28.06,28.16,144942.0,25.6839,25.7936,25.6473,25.7387,144942.0
2018-04-10 13:30:00,28.16,28.21,28.1,28.15,98245.0,25.7387,25.7844,25.6839,25.7296,98245.0
2018-04-10 14:00:00,28.16,28.16,28.06,28.08,77646.0,25.7387,25.7387,25.6473,25.6656,77646.0
2018-04-10 14:30:00,28.09,28.19,28.02,28.17,82928.0,25.6747,25.7661,25.6108,25.7479,82928.0
2018-04-10 15:00:00,28.18,28.21,28.07,28.13,120356.0,25.757,25.7844,25.6565,25.7113,120356.0
2018-04-10 15:30:00,28.12,28.24,28.06,28.11,537173.0,25.7022,25.8118,25.6473,25.693,537173.0
2018-04-11 09:30:00,27.89,28.32,27.85,28.32,195759.0,25.4919,25.885,25.4554,25.885,195759.0
2018-04-11 10:00:00,28.3,28.38,28.15,28.26,91996.0,25.8667,25.9398,25.7296,25.8301,91996.0
2018-04-11 10:30:00,28.25,28.45,27.97,27.98,245186.0,25.821,26.0038,25.5651,25.5742,245186.0
2018-04-11 11:00:00,27.97,28.1,27.78,28.02,229496.0,25.5651,25.6839,25.3914,25.6108,229496.0
2018-04-11 11:30:00,28.01,28.14,27.88,28.09,123751.0,25.6016,25.7204,25.4828,25.6747,123751.0
2018-04-11 12:00:00,28.08,28.19,28.05,28.18,64610.0,25.6656,25.7661,25.6382,25.757,64610.0
2018-04-11 12:30:00,28.18,28.18,28.07,28.12,51530.0,25.757,25.757,25.6565,25.7022,51530.0
2018-04-11 13:00:00,28.12,28.18,27.95,28.02,144218.0,25.7022,25.757,25.5468,25.6108,144218.0
2018-04-11 13:30:00,28.01,28.15,28.0,28.11,126184.0,25.6016,25.7296,25.5925,25.693,126184.0
2018-04-11 14:00:00,28.12,28.18,28.03,28.07,78148.0,25.7022,25.757,25.6199,25.6565,78148.0
2018-04-11 14:30:00,28.07,28.19,28.02,28.13,194705.0,25.6565,25.7661,25.6108,25.7113,194705.0
2018-04-11 15:00:00,28.13,28.15,28.02,28.12,88408.0,25.7113,25.7296,25.6108,25.7022,88408.0
2018-04-11 15:30:00,28.11,28.15,28.01,28.11,328964.0,25.693,25.7296,25.6016,25.693,328964.0
2018-04-12 09:30:00,28.17,28.61,28.17,28.35,227054.0,25.7479,26.15,25.7479,25.9124,227054.0
2018-04-12 10:00:00,28.35,28.75,28.35,28.68,221090.0,25.9124,26.278,25.9124,26.214,221090.0
2018-04-12 10:30:00,28.68,28.68,28.49,28.64,119386.0,26.214,26.214,26.0404,26.1775,119386.0
2018-04-12 11:00:00,28.63,28.7,28.53,28.69,129985.0,26.1683,26.2323,26.0769,26.2232,129985.0
2018-04-12 11:30:00,28.69,28.72,28.38,28.46,161499.0,26.2232,26.2506,25.9398,26.0129,161499.0
2018-04-12 12:00:00,28.45,28.56,28.45,28.52,57824.0,26.0038,26.1043,26.0038,26.0678,57824.0
2018-04-12 12:30:00,28.51,28.6,28.5,28.58,59736.0,26.0586,26.1409,26.0495,26.1226,59736.0
2018-04-12 13:00:00,28.58,28.64,28.54,28.56,71969.0,26.1226,26.1775,26.0861,26.1043,71969.0
2018-04-12 13:30:00,28.55,28.67,28.49,28.61,76345.0,26.0952,26.2049,26.0404,26.15,76345.0
2018-04-12 14:00:00,28.6,28.61,28.52,28.56,59023.0,26.1409,26.15,26.0678,26.1043,59023.0
2018-04-12 14:30:00,28.57,28.58,28.5,28.52,97814.0,26.1135,26.1226,26.0495,26.0678,97814.0
2018-04-12 15:00:00,28.53,28.73,28.52,28.68,190206.0,26.0769,26.2597,26.0678,26.214,190206.0
2018-04-12 15:30:00,28.69,28.73,28.64,28.64,258627.0,26.2232,26.2597,26.1775,26.1775,258627.0
2018-04-13 09:30:00,28.87,29.0,28.76,28.96,168666.0,26.3877,26.5065,26.2871,26.4699,168666.0
2018-04-13 10:00:00,28.95,28.96,28.6,28.6,167242.0,26.4608,26.4699,26.1409,26.1409,167242.0
2018-04-13 10:30:00,28.6,28.95,28.5,28.93,134025.0,26.1409,26.4608,26.0495,26.4425,134025.0
2018-04-13 11:00:00,28.93,29.12,28.9,29.09,158200.0,26.4425,26.6162,26.4151,26.5888,158200.0
2018-04-13 11:30:00,29.09,29.2,28.95,29.18,147585.0,26.5888,26.6893,26.4608,26.671,147585.0
2018-04-13 12:00:00,29.18,29.19,29.02,29.08,127553.0,26.671,26.6802,26.5248,26.5796,127553.0
2018-04-13 12:30:00,29.08,29.1,28.97,29.02,87285.0,26.5796,26.5979,26.4791,26.5248,87285.0
2018-04-13 13:00:00,29.02,29.16,28.99,29.15,146828.0,26.5248,26.6527,26.4974,26.6436,146828.0
2018-04-13 13:30:00,29.15,29.16,28.92,28.92,86354.0,26.6436,26.6527,26.4334,26.4334,86354.0
2018-04-13 14:00:00,28.91,28.92,28.6,28.62,155642.0,26.4242,26.4334,26.1409,26.1592,155642.0
2018-04-13 14:30:00,28.62,28.68,28.34,28.39,378806.0,26.1592,26.214,25.9033,25.949,378806.0
2018-04-13 15:00:00,28.39,28.46,28.3,28.3,314562.0,25.949,26.0129,25.8667,25.8667,314562.0
2018-04-13 15:30:00,28.29,28.57,28.29,28.53,473339.0,25.8576,26.1135,25.8576,26.0769,473339.0
2018-04-16 09:30:00,28.7,28.75,27.56,27.89,528779.0,26.2323,26.278,25.1903,25.4919,528779.0
2018-04-16 10:00:00,27.9,28.27,27.9,28.04,328029.0,25.5011,25.8393,25.5011,25.629,328029.0
2018-04-16 10:30:00,28.03,28.46,27.97,28.32,242283.0,25.6199,26.0129,25.5651,25.885,242283.0
2018-04-16 11:00:00,28.31,28.45,28.25,28.41,268706.0,25.8758,26.0038,25.821,25.9672,268706.0
2018-04-16 11:30:00,28.4,28.4,28.08,28.13,304836.0,25.9581,25.9581,25.6656,25.7113,304836.0
2018-04-16 12:00:00,28.12,28.24,28.12,28.17,102276.0,25.7022,25.8118,25.7022,25.7479,102276.0
2018-04-16 12:30:00,28.18,28.35,28.18,28.23,100963.0,25.757,25.9124,25.757,25.8027,100963.0
2018-04-16 13:00:00,28.24,28.31,28.24,28.3,282535.0,25.8118,25.8758,25.8118,25.8667,282535.0
2018-04-16 13:30:00,28.3,28.3,28.27,28.3,249593.0,25.8667,25.8667,25.8393,25.8667,249593.0
2018-04-16 14:00:00,28.29,28.32,28.08,28.13,180566.0,25.8576,25.885,25.6656,25.7113,180566.0
2018-04-16 14:30:00,28.13,28.21,28.06,28.16,95032.0,25.7113,25.7844,25.6473,25.7387,95032.0
2018-04-16 15:00:00,28.16,28.21,28.09,28.14,104030.0,25.7387,25.7844,25.6747,25.7204,104030.0
2018-04-16 15:30:00,28.14,28.17,28.0,28.03,345660.0,25.7204,25.7479,25.5925,25.6199,345660.0
2018-04-17 09:30:00,28.15,28.3,28.01,28.19,200141.0,25.7296,25.8667,25.6016,25.7661,200141.0
2018-04-17 10:00:00,28.18,28.63,28.18,28.53,257063.0,25.757,26.1683,25.757,26.0769,257063.0
2018-04-17 10:30:00,28.52,28.62,28.3,28.53,140992.0,26.0678,26.1592,25.8667,26.0769,140992.0
2018-04-17 11:00:00,28.53,28.66,28.49,28.63,124113.0,26.0769,26.1957,26.0404,26.1683,124113.0
2018-04-17 11:30:00,28.63,28.78,28.56,28.64,117157.0,26.1683,26.3054,26.1043,26.1775,117157.0
2018-04-17 12:00:00,28.64,28.73,28.62,28.71,78169.0,26.1775,26.2597,26.1592,26.2414,78169.0
2018-04-17 12:30:00,28.71,28.75,28.55,28.62,102719.0,26.2414,26.278,26.0952,26.1592,102719.0
2018-04-17 13:00:00,28.63,28.66,28.42,28.44,218943.0,26.1683,26.1957,25.9764,25.9947,218943.0
2018-04-17 13:30:00,28.44,28.6,28.41,28.54,67845.0,25.9947,26.1409,25.9672,26.0861,67845.0
2018-04-17 14:00:00,28.54,28.58,28.41,28.45,80262.0,26.0861,26.1226,25.9672,26.0038,80262.0
2018-04-17 14:30:00,28.45,28.61,28.43,28.57,75036.0,26.0038,26.15,25.9855,26.1135,75036.0
2018-04-17 15:00:00,28.57,28.78,28.55,28.75,119139.0,26.1135,26.3054,26.0952,26.278,119139.0
2018-04-17 15:30:00,28.75,28.76,28.53,28.56,715671.0,26.278,26.2871,26.0769,26.1043,715671.0
2018-04-18 09:30:00,28.58,29.09,28.46,28.85,198095.0,26.1226,26.5888,26.0129,26.3694,198095.0
2018-04-18 10:00:00,28.83,28.95,28.55,28.73,210679.0,26.3511,26.4608,26.0952,26.2597,210679.0
2018-04-18 10:30:00,28.71,28.89,28.69,28.77,121015.0,26.2414,26.406,26.2232,26.2963,121015.0
2018-04-18 11:00:00,28.78,28.9,28.58,28.61,153461.0,26.3054,26.4151,26.1226,26.15,153461.0
2018-04-18 11:30:00,28.6,28.7,28.57,28.63,119047.0,26.1409,26.2323,26.1135,26.1683,119047.0
2018-04-18 12:00:00,28.64,28.71,28.53,28.53,76267.0,26.1775,26.2414,26.0769,26.0769,76267.0
2018-04-18 12:30:00,28.53,28.64,28.49,28.58,108581.0,26.0769,26.1775,26.0404,26.1226,108581.0
2018-04-18 13:00:00,28.57,28.74,28.56,28.6,99534.0,26.1135,26.2689,26.1043,26.1409,99534.0
2018-04-18 13:30:00,28.6,28.67,28.53,28.54,78791.0,26.1409,26.2049,26.0769,26.0861,78791.0
2018-04-18 14:00:00,28.53,28.53,28.43,28.47,122895.0,26.0769,26.0769,25.9855,26.0221,122895.0
2018-04-18 14:30:00,28.47,28.49,28.2,28.24,222371.0,26.0221,26.0404,25.7753,25.8118,222371.0
2018-04-18 15:00:00,28.24,28.27,28.13,28.23,213162.0,25.8118,25.8393,25.7113,25.8027,213162.0
2018-04-18 15:30:00,28.23,28.31,28.14,28.18,484070.0,25.8027,25.8758,25.7204,25.757,484070.0
2018-04-19 09:30:00,28.64,28.87,28.13,28.35,198029.0,26.1775,26.3877,25.7113,25.9124,198029.0
2018-04-19 10:00:00,28.35,28.36,27.73,27.83,239631.0,25.9124,25.9215,25.3457,25.4371,239631.0
2018-04-19 10:30:00,27.83,27.99,27.54,27.6,272516.0,25.4371,25.5833,25.172,25.2269,272516.0
2018-04-19 11:00:00,27.6,27.67,27.39,27.59,362721.0,25.2269,25.2909,25.0349,25.2177,362721.0
2018-04-19 11:30:00,27.59,27.59,27.29,27.32,165028.0,25.2177,25.2177,24.9435,24.971,165028.0
2018-04-19 12:00:00,27.34,27.36,27.19,27.2,215316.0,24.9892,25.0075,24.8521,24.8613,215316.0
2018-04-19 12:30:00,27.22,27.33,27.15,27.25,142333.0,24.8796,24.9801,24.8156,24.907,142333.0
2018-04-19 13:00:00,27.25,27.35,27.09,27.1,136874.0,24.907,24.9984,24.7607,24.7699,136874.0
2018-04-19 13:30:00,27.11,27.24,27.08,27.23,109199.0,24.779,24.8978,24.7516,24.8887,109199.0
2018-04-19 14:00:00,27.23,27.52,27.14,27.51,296397.0,24.8887,25.1538,24.8064,25.1446,296397.0
2018-04-19 14:30:00,27.5,27.62,27.29,27.4,229914.0,25.1355,25.2452,24.9435,25.0441,229914.0
2018-04-19 15:00:00,27.4,27.55,27.35,27.38,277484.0,25.0441,25.1812,24.9984,25.0258,277484.0
2018-04-19 15:30:00,27.38,27.5,27.36,27.44,512678.0,25.0258,25.1355,25.0075,25.0806,512678.0
2018-04-20 09:30:00,27.25,27.42,26.91,27.07,397806.0,24.907,25.0624,24.5962,24.7424,397806.0
2018-04-20 10:00:00,27.07,27.12,26.68,27.08,373663.0,24.7424,24.7881,24.386,24.7516,373663.0
2018-04-20 10:30:00,27.09,27.12,26.83,27.0,204802.0,24.7607,24.7881,24.5231,24.6785,204802.0
2018-04-20 11:00:00,27.0,27.09,26.83,26.87,173278.0,24.6785,24.7607,24.5231,24.5596,173278.0
2018-04-20 11:30:00,26.87,27.03,26.85,26.92,173129.0,24.5596,24.7059,24.5414,24.6053,173129.0
2018-04-20 12:00:00,26.92,26.97,26.78,26.79,149670.0,24.6053,24.651,24.4774,24.4865,149670.0
2018-04-20 12:30:00,26.79,26.8,26.57,26.57,190380.0,24.4865,24.4957,24.2854,24.2854,190380.0
2018-04-20 13:00:00,26.58,26.72,26.58,26.7,103019.0,24.2946,24.4225,24.2946,24.4043,103019.0
2018-04-20 13:30:00,26.7,26.82,26.67,26.81,178078.0,24.4043,24.5139,24.3768,24.5048,178078.0
2018-04-20 14:00:00,26.81,26.81,26.59,26.59,183969.0,24.5048,24.5048,24.3037,24.3037,183969.0
2018-04-20 14:30:00,26.6,26.61,26.44,26.48,272657.0,24.3129,24.322,24.1666,24.2032,272657.0
2018-04-20 15:00:00,26.48,26.52,26.36,26.51,390696.0,24.2032,24.2397,24.0935,24.2306,390696.0
2018-04-20 15:30:00,26.52,26.62,26.47,26.56,1071813.0,24.2397,24.3311,24.194,24.2763,1071813.0
2018-04-23 09:30:00,26.68,26.96,26.62,26.81,215233.0,24.386,24.6419,24.3311,24.5048,215233.0
2018-04-23 10:00:00,26.81,27.03,26.63,26.66,209931.0,24.5048,24.7059,24.3403,24.3677,209931.0
2018-04-23 10:30:00,26.66,26.81,26.52,26.81,255182.0,24.3677,24.5048,24.2397,24.5048,255182.0
2018-04-23 11:00:00,26.81,27.03,26.78,26.85,263323.0,24.5048,24.7059,24.4774,24.5414,263323.0
2018-04-23 11:30:00,26.85,26.85,26.65,26.72,230130.0,24.5414,24.5414,24.3586,24.4225,230130.0
2018-04-23 12:00:00,26.71,26.89,26.69,26.73,190101.0,24.4134,24.5779,24.3951,24.4317,190101.0
2018-04-23 12:30:00,26.73,26.85,26.72,26.84,143198.0,24.4317,24.5414,24.4225,24.5322,143198.0
2018-04-23 13:00:00,26.85,27.04,26.82,26.97,195669.0,24.5414,24.715,24.5139,24.651,195669.0
2018-04-23 13:30:00,26.96,27.0,26.86,26.92,311127.0,24.6419,24.6785,24.5505,24.6053,311127.0
2018-04-23 14:00:00,26.92,26.93,26.74,26.76,95963.0,24.6053,24.6145,24.4408,24.4591,95963.0
2018-04-23 14:30:00,26.75,26.83,26.71,26.73,177303.0,24.45,24.5231,24.4134,24.4317,177303.0
2018-04-23 15:00:00,26.72,26.82,26.71,26.8,97867.0,24.4225,24.5139,24.4134,24.4957,97867.0
2018-04-23 15:30:00,26.82,26.83,26.71,26.76,313058.0,24.5139,24.5231,24.4134,24.4591,313058.0
2018-04-24 09:30:00,26.92,27.09,26.63,27.06,231193.0,24.6053,24.7607,24.3403,24.7333,231193.0
2018-04-24 10:00:00,27.07,27.3,26.95,27.03,390300.0,24.7424,24.9527,24.6328,24.7059,390300.0
2018-04-24 10:30:00,27.05,27.09,26.91,26.95,408238.0,24.7242,24.7607,24.5962,24.6328,408238.0
2018-04-24 11:00:00,26.95,27.0,26.74,26.99,302234.0,24.6328,24.6785,24.4408,24.6693,302234.0
2018-04-24 11:30:00,27.0,27.14,26.96,27.06,228185.0,24.6785,24.8064,24.6419,24.7333,228185.0
2018-04-24 12:00:00,27.05,27.14,26.95,27.01,185402.0,24.7242,24.8064,24.6328,24.6876,185402.0
2018-04-24 12:30:00,27.03,27.04,26.85,26.86,200764.0,24.7059,24.715,24.5414,24.5505,200764.0
2018-04-24 13:00:00,26.85,27.08,26.83,27.07,175482.0,24.5414,24.7516,24.5231,24.7424,175482.0
2018-04-24 13:30:00,27.06,27.12,26.95,26.97,271753.0,24.7333,24.7881,24.6328,24.651,271753.0
2018-04-24 14:00:00,26.96,27.12,26.84,26.94,168690.0,24.6419,24.7881,24.5322,24.6236,168690.0
2018-04-24 14:30:00,26.95,27.08,26.93,27.0,147219.0,24.6328,24.7516,24.6145,24.6785,147219.0
2018-04-24 15:00:00,27.01,27.09,26.95,26.95,230387.0,24.6876,24.7607,24.6328,24.6328,230387.0
2018-04-24 15:30:00,26.95,27.07,26.75,27.03,959533.0,24.6328,24.7424,24.45,24.7059,959533.0
2018-04-25 09:30:00,27.02,27.02,25.52,26.11,838060.0,24.6967,24.6967,23.3257,23.865,838060.0
2018-04-25 10:00:00,26.11,26.91,25.99,26.89,421355.0,23.865,24.5962,23.7553,24.5779,421355.0
2018-04-25 10:30:00,26.9,27.18,26.71,26.75,366133.0,24.5871,24.843,24.4134,24.45,366133.0
2018-04-25 11:00:00,26.75,26.9,26.53,26.65,173998.0,24.45,24.5871,24.2489,24.3586,173998.0
2018-04-25 11:30:00,26.64,26.69,26.44,26.59,92870.0,24.3494,24.3951,24.1666,24.3037,92870.0
2018-04-25 12:00:00,26.58,26.6,26.37,26.38,121310.0,24.2946,24.3129,24.1026,24.1118,121310.0
2018-04-25 12:30:00,26.38,26.4,26.07,26.09,189161.0,24.1118,24.1301,23.8284,23.8467,189161.0
2018-04-25 13:00:00,26.09,26.18,26.04,26.05,107540.0,23.8467,23.929,23.801,23.8102,107540.0
2018-04-25 13:30:00,26.06,26.06,25.83,25.96,189027.0,23.8193,23.8193,23.6091,23.7279,189027.0
2018-04-25 14:00:00,25.96,25.98,25.73,25.78,140984.0,23.7279,23.7462,23.5177,23.5634,140984.0
2018-04-25 14:30:00,25.79,26.03,25.77,26.03,198622.0,23.5725,23.7919,23.5542,23.7919,198622.0
2018-04-25 15:00:00,26.03,26.04,25.78,25.8,254528.0,23.7919,23.801,23.5634,23.5816,254528.0
2018-04-25 15:30:00,25.81,25.9,25.67,25.89,709365.0,23.5908,23.673,23.4628,23.6639,709365.0
2018-04-26 09:30:00,26.4,26.91,26.16,26.78,280691.0,24.1301,24.5962,23.9107,24.4774,280691.0
2018-04-26 10:00:00,26.79,27.1,26.71,27.09,294308.0,24.4865,24.7699,24.4134,24.7607,294308.0
2018-04-26 10:30:00,27.1,27.1,26.87,27.02,179015.0,24.7699,24.7699,24.5596,24.6967,179015.0
2018-04-26 11:00:00,27.02,27.07,26.91,27.06,124262.0,24.6967,24.7424,24.5962,24.7333,124262.0
2018-04-26 11:30:00,27.05,27.21,26.82,26.83,214260.0,24.7242,24.8704,24.5139,24.5231,214260.0
2018-04-26 12:00:00,26.85,27.05,26.75,26.92,168192.0,24.5414,24.7242,24.45,24.6053,168192.0
2018-04-26 12:30:00,26.91,26.95,26.83,26.89,93906.0,24.5962,24.6328,24.5231,24.5779,93906.0
2018-04-26 13:00:00,26.89,27.0,26.89,26.95,99422.0,24.5779,24.6785,24.5779,24.6328,99422.0
2018-04-26 13:30:00,26.95,26.99,26.87,26.99,98750.0,24.6328,24.6693,24.5596,24.6693,98750.0
2018-04-26 14:00:00,26.98,27.09,26.97,27.07,126257.0,24.6602,24.7607,24.651,24.7424,126257.0
2018-04-26 14:30:00,27.07,27.16,27.04,27.1,148884.0,24.7424,24.8247,24.715,24.7699,148884.0
2018-04-26 15:00:00,27.11,27.13,26.98,26.99,139118.0,24.779,24.7973,24.6602,24.6693,139118.0
2018-04-26 15:30:00,26.99,26.99,26.84,26.93,525491.0,24.6693,24.6693,24.5322,24.6145,525491.0
2018-04-27 09:30:00,26.85,26.94,25.96,26.01,360392.0,24.5414,24.6236,23.7279,23.7736,360392.0
2018-04-27 10:00:00,26.02,26.18,25.61,25.61,422281.0,23.7827,23.929,23.408,23.408,422281.0
2018-04-27 10:30:00,25.6,25.62,25.17,25.35,430280.0,23.3988,23.4171,23.0058,23.1703,430280.0
2018-04-27 11:00:00,25.34,25.41,25.14,25.25,265457.0,23.1612,23.2252,22.9784,23.0789,265457.0
2018-04-27 11:30:00,25.25,25.47,25.22,25.46,200444.0,23.0789,23.28,23.0515,23.2709,200444.0
2018-04-27 12:00:00,25.46,25.82,25.45,25.82,252721.0,23.2709,23.5999,23.2617,23.5999,252721.0
2018-04-27 12:30:00,25.81,25.85,25.69,25.81,184789.0,23.5908,23.6273,23.4811,23.5908,184789.0
2018-04-27 13:00:00,25.82,25.9,25.72,25.79,128165.0,23.5999,23.673,23.5085,23.5725,128165.0
2018-04-27 13:30:00,25.79,25.79,25.5,25.5,187482.0,23.5725,23.5725,23.3074,23.3074,187482.0
2018-04-27 14:00:00,25.5,25.69,25.5,25.67,149848.0,23.3074,23.4811,23.3074,23.4628,149848.0
2018-04-27 14:30:00,25.66,25.69,25.48,25.5,241380.0,23.4537,23.4811,23.2892,23.3074,241380.0
2018-04-27 15:00:00,25.49,25.55,25.4,25.44,167819.0,23.2983,23.3531,23.216,23.2526,167819.0
2018-04-27 15:30:00,25.44,25.58,25.43,25.58,443052.0,23.2526,23.3806,23.2435,23.3806,443052.0
2018-04-30 09:30:00,25.76,26.04,25.67,25.8,163408.0,23.5451,23.801,23.4628,23.5816,163408.0
2018-04-30 10:00:00,25.8,25.84,25.65,25.84,119547.0,23.5816,23.6182,23.4445,23.6182,119547.0
2018-04-30 10:30:00,25.85,25.85,25.61,25.65,177939.0,23.6273,23.6273,23.408,23.4445,177939.0
2018-04-30 11:00:00,25.66,25.74,25.52,25.74,177727.0,23.4537,23.5268,23.3257,23.5268,177727.0
2018-04-30 11:30:00,25.73,25.82,25.59,25.81,144038.0,23.5177,23.5999,23.3897,23.5908,144038.0
2018-04-30 12:00:00,25.8,25.91,25.77,25.87,128528.0,23.5816,23.6822,23.5542,23.6456,128528.0
2018-04-30 12:30:00,25.87,25.87,25.68,25.75,79087.0,23.6456,23.6456,23.472,23.5359,79087.0
2018-04-30 13:00:00,25.75,25.77,25.65,25.69,84215.0,23.5359,23.5542,23.4445,23.4811,84215.0
2018-04-30 13:30:00,25.68,25.7,25.54,25.63,96405.0,23.472,23.4902,23.344,23.4263,96405.0
2018-04-30 14:00:00,25.63,25.71,25.51,25.7,160848.0,23.4263,23.4994,23.3166,23.4902,160848.0
2018-04-30 14:30:00,25.69,25.7,25.61,25.65,162462.0,23.4811,23.4902,23.408,23.4445,162462.0
2018-04-30 15:00:00,25.64,25.69,25.59,25.63,194156.0,23.4354,23.4811,23.3897,23.4263,194156.0
2018-04-30 15:30:00,25.64,25.73,25.62,25.62,610393.0,23.4354,23.5177,23.4171,23.4171,610393.0
2018-05-01 09:30:00,25.6,25.81,25.39,25.74,159462.0,23.3988,23.5908,23.2069,23.5268,159462.0
2018-05-01 10:00:00,25.72,25.74,25.32,25.32,327062.0,23.5085,23.5268,23.1429,23.1429,327062.0
2018-05-01 10:30:00,25.33,25.35,24.89,24.92,252551.0,23.1521,23.1703,22.7499,22.7773,252551.0
2018-05-01 11:00:00,24.92,24.97,24.83,24.85,151306.0,22.7773,22.823,22.6951,22.7133,151306.0
2018-05-01 11:30:00,24.84,24.9,24.7,24.71,218115.0,22.7042,22.759,22.5762,22.5854,218115.0
2018-05-01 12:00:00,24.71,24.89,24.69,24.88,202771.0,22.5854,22.7499,22.5671,22.7408,202771.0
2018-05-01 12:30:00,24.88,24.89,24.78,24.86,174414.0,22.7408,22.7499,22.6493,22.7225,174414.0
2018-05-01 13:00:00,24.85,24.95,24.84,24.91,119285.0,22.7133,22.8047,22.7042,22.7682,119285.0
2018-05-01 13:30:00,24.92,25.1,24.91,25.1,94818.0,22.7773,22.9418,22.7682,22.9418,94818.0
2018-05-01 14:00:00,25.1,25.22,25.04,25.18,188080.0,22.9418,23.0515,22.887,23.015,188080.0
2018-05-01 14:30:00,25.18,25.27,25.08,25.15,169756.0,23.015,23.0972,22.9236,22.9875,169756.0
2018-05-01 15:00:00,25.15,25.46,25.11,25.4,147166.0,22.9875,23.2709,22.951,23.216,147166.0
2018-05-01 15:30:00,25.4,25.47,25.33,25.41,453845.0,23.216,23.28,23.1521,23.2252,453845.0
2018-05-02 09:30:00,25.22,25.61,24.94,25.61,166208.0,23.0515,23.408,22.7956,23.408,166208.0
2018-05-02 10:00:00,25.59,25.74,25.48,25.66,98944.0,23.3897,23.5268,23.2892,23.4537,98944.0
2018-05-02 10:30:00,25.67,25.77,25.57,25.58,79130.0,23.4628,23.5542,23.3714,23.3806,79130.0
2018-05-02 11:00:00,25.57,25.57,25.38,25.39,59261.0,23.3714,23.3714,23.1978,23.2069,59261.0
2018-05-02 11:30:00,25.38,25.5,25.36,25.49,79127.0,23.1978,23.3074,23.1795,23.2983,79127.0
2018-05-02 12:00:00,25.47,25.52,25.42,25.47,62777.0,23.28,23.3257,23.2343,23.28,62777.0
2018-05-02 12:30:00,25.47,25.59,25.42,25.59,66290.0,23.28,23.3897,23.2343,23.3897,66290.0
2018-05-02 13:00:00,25.58,25.8,25.58,25.8,125111.0,23.3806,23.5816,23.3806,23.5816,125111.0
2018-05-02 13:30:00,25.81,25.83,25.72,25.75,84543.0,23.5908,23.6091,23.5085,23.5359,84543.0
2018-05-02 14:00:00,25.77,25.93,25.75,25.76,125759.0,23.5542,23.7005,23.5359,23.5451,125759.0
2018-05-02 14:30:00,25.75,25.89,25.73,25.86,104839.0,23.5359,23.6639,23.5177,23.6365,104839.0
2018-05-02 15:00:00,25.86,25.9,25.8,25.9,160480.0,23.6365,23.673,23.5816,23.673,160480.0
2018-05-02 15:30:00,25.89,25.98,25.88,25.89,625859.0,23.6639,23.7462,23.6548,23.6639,625859.0
2018-05-03 09:30:00,25.86,25.96,25.6,25.95,73658.0,23.6365,23.7279,23.3988,23.7187,73658.0
2018-05-03 10:00:00,25.96,26.04,25.76,26.04,169166.0,23.7279,23.801,23.5451,23.801,169166.0
2018-05-03 10:30:00,26.04,26.23,25.96,26.11,188147.0,23.801,23.9747,23.7279,23.865,188147.0
2018-05-03 11:00:00,26.13,26.14,25.9,26.04,145745.0,23.8833,23.8924,23.673,23.801,145745.0
2018-05-03 11:30:00,26.04,26.34,26.02,26.27,177010.0,23.801,24.0752,23.7827,24.0112,177010.0
2018-05-03 12:00:00,26.29,26.39,26.16,26.21,121999.0,24.0295,24.1209,23.9107,23.9564,121999.0
2018-05-03 12:30:00,26.21,26.42,26.21,26.37,113530.0,23.9564,24.1483,23.9564,24.1026,113530.0
2018-05-03 13:00:00,26.36,26.39,26.24,26.32,96392.0,24.0935,24.1209,23.9838,24.0569,96392.0
2018-05-03 13:30:00,26.33,26.5,26.31,26.34,93750.0,24.0661,24.2215,24.0478,24.0752,93750.0
2018-05-03 14:00:00,26.33,26.36,26.28,26.35,92810.0,24.0661,24.0935,24.0204,24.0844,92810.0
2018-05-03 14:30:00,26.36,26.45,26.27,26.3,126080.0,24.0935,24.1758,24.0112,24.0387,126080.0
2018-05-03 15:00:00,26.3,26.39,26.24,26.36,96616.0,24.0387,24.1209,23.9838,24.0935,96616.0
2018-05-03 15:30:00,26.37,26.41,26.28,26.35,488884.0,24.1026,24.1392,24.0204,24.0844,488884.0
2018-05-04 09:30:00,26.3,26.35,26.02,26.22,153502.0,24.0387,24.0844,23.7827,23.9655,153502.0
2018-05-04 10:00:00,26.21,26.24,25.75,25.76,211000.0,23.9564,23.9838,23.5359,23.5451,211000.0
2018-05-04 10:30:00,25.76,25.9,25.54,25.83,203032.0,23.5451,23.673,23.344,23.6091,203032.0
2018-05-04 11:00:00,25.82,25.9,25.69,25.8,150136.0,23.5999,23.673,23.4811,23.5816,150136.0
2018-05-04 11:30:00,25.8,26.04,25.8,25.92,152797.0,23.5816,23.801,23.5816,23.6913,152797.0
2018-05-04 12:00:00,25.92,25.92,25.71,25.76,97026.0,23.6913,23.6913,23.4994,23.5451,97026.0
2018-05-04 12:30:00,25.75,25.84,25.71,25.79,102422.0,23.5359,23.6182,23.4994,23.5725,102422.0
2018-05-04 13:00:00,25.78,25.82,25.58,25.58,101853.0,23.5634,23.5999,23.3806,23.3806,101853.0
2018-05-04 13:30:00,25.6,25.66,25.45,25.64,157080.0,23.3988,23.4537,23.2617,23.4354,157080.0
2018-05-04 14:00:00,25.65,25.84,25.62,25.82,140983.0,23.4445,23.6182,23.4171,23.5999,140983.0
2018-05-04 14:30:00,25.84,25.86,25.74,25.75,61718.0,23.6182,23.6365,23.5268,23.5359,61718.0
2018-05-04 15:00:00,25.75,25.78,25.6,25.6,124444.0,23.5359,23.5634,23.3988,23.3988,124444.0
2018-05-04 15:30:00,25.6,25.61,25.25,25.4,619289.0,23.3988,23.408,23.0789,23.216,619289.0
2018-05-07 09:30:00,25.5,25.6,25.13,25.19,153333.0,23.3074,23.3988,22.9693,23.0241,153333.0
2018-05-07 10:00:00,25.18,25.25,24.99,25.22,215338.0,23.015,23.0789,22.8413,23.0515,215338.0
2018-05-07 10:30:00,25.23,25.24,24.94,25.14,193880.0,23.0607,23.0698,22.7956,22.9784,193880.0
2018-05-07 11:00:00,25.14,25.48,25.1,25.41,227014.0,22.9784,23.2892,22.9418,23.2252,227014.0
2018-05-07 11:30:00,25.42,25.46,25.26,25.33,288812.0,23.2343,23.2709,23.0881,23.1521,288812.0
2018-05-07 12:00:00,25.32,25.39,25.16,25.16,117778.0,23.1429,23.2069,22.9967,22.9967,117778.0
2018-05-07 12:30:00,25.16,25.18,25.03,25.05,169517.0,22.9967,23.015,22.8779,22.8961,169517.0
2018-05-07 13:00:00,25.05,25.09,25.01,25.02,80920.0,22.8961,22.9327,22.8596,22.8687,80920.0
2018-05-07 13:30:00,25.01,25.09,24.95,24.96,155813.0,22.8596,22.9327,22.8047,22.8139,155813.0
2018-05-07 14:00:00,24.96,25.25,24.95,25.21,168229.0,22.8139,23.0789,22.8047,23.0424,168229.0
2018-05-07 14:30:00,25.2,25.3,25.17,25.19,97539.0,23.0332,23.1246,23.0058,23.0241,97539.0
2018-05-07 15:00:00,25.19,25.25,25.07,25.11,171903.0,23.0241,23.0789,22.9144,22.951,171903.0
2018-05-07 15:30:00,25.12,25.25,25.11,25.23,429885.0,22.9601,23.0789,22.951,23.0607,429885.0
2018-05-08 09:30:00,24.88,25.75,24.81,25.66,269328.0,22.7408,23.5359,22.6768,23.4537,269328.0
2018-05-08 10:00:00,25.67,25.9,25.6,25.64,151048.0,23.4628,23.673,23.3988,23.4354,151048.0
2018-05-08 10:30:00,25.65,25.8,25.56,25.75,181193.0,23.4445,23.5816,23.3623,23.5359,181193.0
2018-05-08 11:00:00,25.75,25.81,25.64,25.78,128204.0,23.5359,23.5908,23.4354,23.5634,128204.0
2018-05-08 11:30:00,25.78,25.81,25.68,25.74,183674.0,23.5634,23.5908,23.472,23.5268,183674.0
2018-05-08 12:00:00,25.73,25.74,25.4,25.4,134676.0,23.5177,23.5268,23.216,23.216,134676.0
2018-05-08 12:30:00,25.41,25.42,25.3,25.37,127105.0,23.2252,23.2343,23.1246,23.1886,127105.0
2018-05-08 13:00:00,25.37,25.44,25.31,25.41,84563.0,23.1886,23.2526,23.1338,23.2252,84563.0
2018-05-08 13:30:00,25.42,25.69,25.41,25.65,148656.0,23.2343,23.4811,23.2252,23.4445,148656.0
2018-05-08 14:00:00,25.66,25.85,25.61,25.79,175248.0,23.4537,23.6273,23.408,23.5725,175248.0
2018-05-08 14:30:00,25.79,25.88,25.73,25.87,175936.0,23.5725,23.6548,23.5177,23.6456,175936.0
2018-05-08 15:00:00,25.87,25.97,25.83,25.97,138512.0,23.6456,23.737,23.6091,23.737,138512.0
2018-05-08 15:30:00,25.97,26.05,25.93,26.0,524595.0,23.737,23.8102,23.7005,23.7645,524595.0
2018-05-09 09:30:00,26.0,26.02,25.66,25.74,144620.0,23.7645,23.7827,23.4537,23.5268,144620.0
2018-05-09 10:00:00,25.77,25.89,25.68,25.75,110186.0,23.5542,23.6639,23.472,23.5359,110186.0
2018-05-09 10:30:00,25.76,26.01,25.69,25.95,129950.0,23.5451,23.7736,23.4811,23.7187,129950.0
2018-05-09 11:00:00,25.96,26.2,25.83,26.16,123982.0,23.7279,23.9473,23.6091,23.9107,123982.0
2018-05-09 11:30:00,26.16,26.3,26.12,26.26,111537.0,23.9107,24.0387,23.8741,24.0021,111537.0
2018-05-09 12:00:00,26.25,26.28,26.14,26.26,123927.0,23.993,24.0204,23.8924,24.0021,123927.0
2018-05-09 12:30:00,26.26,26.31,26.19,26.27,75000.0,24.0021,24.0478,23.9381,24.0112,75000.0
2018-05-09 13:00:00,26.27,26.4,26.26,26.32,123346.0,24.0112,24.1301,24.0021,24.0569,123346.0
2018-05-09 13:30:00,26.33,26.43,26.28,26.43,211851.0,24.0661,24.1575,24.0204,24.1575,211851.0
2018-05-09 14:00:00,26.44,26.5,26.18,26.23,124270.0,24.1666,24.2215,23.929,23.9747,124270.0
2018-05-09 14:30:00,26.24,26.39,26.23,26.39,76898.0,23.9838,24.1209,23.9747,24.1209,76898.0
2018-05-09 15:00:00,26.39,26.5,26.28,26.31,151675.0,24.1209,24.2215,24.0204,24.0478,151675.0
2018-05-09 15:30:00,26.31,26.34,26.25,26.3,357282.0,24.0478,24.0752,23.993,24.0387,357282.0
2018-05-10 09:30:00,26.43,26.48,26.03,26.09,185089.0,24.1575,24.2032,23.7919,23.8467,185089.0
2018-05-10 10:00:00,26.09,26.1,25.69,25.78,230517.0,23.8467,23.8559,23.4811,23.5634,230517.0
2018-05-10 10:30:00,25.78,26.1,25.75,26.04,314424.0,23.5634,23.8559,23.5359,23.801,314424.0
2018-05-10 11:00:00,26.04,26.06,25.92,26.0,111178.0,23.801,23.8193,23.6913,23.7645,111178.0
2018-05-10 11:30:00,26.0,26.12,25.94,26.06,119476.0,23.7645,23.8741,23.7096,23.8193,119476.0
2018-05-10 12:00:00,26.05,26.1,26.01,26.06,81113.0,23.8102,23.8559,23.7736,23.8193,81113.0
2018-05-10 12:30:00,26.05,26.2,26.05,26.2,102955.0,23.8102,23.9473,23.8102,23.9473,102955.0
2018-05-10 13:00:00,26.2,26.23,26.14,26.19,73560.0,23.9473,23.9747,23.8924,23.9381,73560.0
2018-05-10 13:30:00,26.19,26.31,26.16,26.31,99328.0,23.9381,24.0478,23.9107,24.0478,99328.0
2018-05-10 14:00:00,26.3,26.41,26.29,26.3,148050.0,24.0387,24.1392,24.0295,24.0387,148050.0
2018-05-10 14:30:00,26.31,26.31,26.17,26.17,147694.0,24.0478,24.0478,23.9198,23.9198,147694.0
2018-05-10 15:00:00,26.17,26.23,26.1,26.18,143948.0,23.9198,23.9747,23.8559,23.929,143948.0
2018-05-10 15:30:00,26.18,26.22,26.09,26.12,443803.0,23.929,23.9655,23.8467,23.8741,443803.0
2018-05-11 09:30:00,25.99,26.09,25.7,25.87,157908.0,23.7553,23.8467,23.4902,23.6456,157908.0
2018-05-11 10:00:00,25.86,26.09,25.73,26.03,106882.0,23.6365,23.8467,23.5177,23.7919,106882.0
2018-05-11 10:30:00,26.04,26.13,25.89,25.96,98371.0,23.801,23.8833,23.6639,23.7279,98371.0
2018-05-11 11:00:00,25.95,26.12,25.89,26.1,73808.0,23.7187,23.8741,23.6639,23.8559,73808.0
2018-05-11 11:30:00,26.1,26.29,26.08,26.2,223246.0,23.8559,24.0295,23.8376,23.9473,223246.0
2018-05-11 12:00:00,26.2,26.3,26.18,26.2,104542.0,23.9473,24.0387,23.929,23.9473,104542.0
2018-05-11 12:30:00,26.19,26.3,26.16,26.2,43610.0,23.9381,24.0387,23.9107,23.9473,43610.0
2018-05-11 13:00:00,26.2,26.21,26.09,26.09,41184.0,23.9473,23.9564,23.8467,23.8467,41184.0
2018-05-11 13:30:00,26.1,26.1,25.92,26.01,57741.0,23.8559,23.8559,23.6913,23.7736,57741.0
2018-05-11 14:00:00,26.01,26.02,25.92,25.96,69877.0,23.7736,23.7827,23.6913,23.7279,69877.0
2018-05-11 14:30:00,25.96,26.0,25.9,25.93,77461.0,23.7279,23.7645,23.673,23.7005,77461.0
2018-05-11 15:00:00,25.94,25.95,25.85,25.86,65673.0,23.7096,23.7187,23.6273,23.6365,65673.0
2018-05-11 15:30:00,25.86,25.87,25.78,25.79,343387.0,23.6365,23.6456,23.5634,23.5725,343387.0
2018-05-14 09:30:00,25.88,26.2,25.73,26.13,159820.0,23.6548,23.9473,23.5177,23.8833,159820.0
2018-05-14 10:00:00,26.11,26.18,25.77,25.77,116461.0,23.865,23.929,23.5542,23.5542,116461.0
2018-05-14 10:30:00,25.76,25.86,25.58,25.59,115523.0,23.5451,23.6365,23.3806,23.3897,115523.0
2018-05-14 11:00:00,25.59,25.61,25.39,25.51,134374.0,23.3897,23.408,23.2069,23.3166,134374.0
2018-05-14 11:30:00,25.5,25.69,25.5,25.62,174398.0,23.3074,23.4811,23.3074,23.4171,174398.0
2018-05-14 12:00:00,25.62,25.62,25.37,25.4,100989.0,23.4171,23.4171,23.1886,23.216,100989.0
2018-05-14 12:30:00,25.4,25.52,25.39,25.49,84201.0,23.216,23.3257,23.2069,23.2983,84201.0
2018-05-14 13:00:00,25.49,25.53,25.33,25.33,107505.0,23.2983,23.3349,23.1521,23.1521,107505.0
2018-05-14 13:30:00,25.34,25.42,25.32,25.38,82564.0,23.1612,23.2343,23.1429,23.1978,82564.0
2018-05-14 14:00:00,25.38,25.38,25.22,25.32,140508.0,23.1978,23.1978,23.0515,23.1429,140508.0
2018-05-14 14:30:00,25.32,25.33,25.19,25.24,112435.0,23.1429,23.1521,23.0241,23.0698,112435.0
2018-05-14 15:00:00,25.25,25.29,25.23,25.26,130892.0,23.0789,23.1155,23.0607,23.0881,130892.0
2018-05-14 15:30:00,25.26,25.34,25.23,25.3,285201.0,23.0881,23.1612,23.0607,23.1246,285201.0
2018-05-15 09:30:00,25.3,25.56,25.12,25.47,254409.0,23.1246,23.3623,22.9601,23.28,254409.0
2018-05-15 10:00:00,25.47,25.62,25.43,25.53,134885.0,23.28,23.4171,23.2435,23.3349,134885.0
2018-05-15 10:30:00,25.54,25.79,25.46,25.78,145228.0,23.344,23.5725,23.2709,23.5634,145228.0
2018-05-15 11:00:00,25.78,25.88,25.69,25.72,141437.0,23.5634,23.6548,23.4811,23.5085,141437.0
2018-05-15 11:30:00,25.72,25.72,25.5,25.57,114600.0,23.5085,23.5085,23.3074,23.3714,114600.0
2018-05-15 12:00:00,25.57,25.6,25.41,25.47,109297.0,23.3714,23.3988,23.2252,23.28,109297.0
2018-05-15 12:30:00,25.47,25.74,25.47,25.71,93244.0,23.28,23.5268,23.28,23.4994,93244.0
2018-05-15 13:00:00,25.71,25.71,25.59,25.59,86365.0,23.4994,23.4994,23.3897,23.3897,86365.0
2018-05-15 13:30:00,25.59,25.66,25.57,25.66,71932.0,23.3897,23.4537,23.3714,23.4537,71932.0
2018-05-15 14:00:00,25.66,25.68,25.58,25.67,91404.0,23.4537,23.472,23.3806,23.4628,91404.0
2018-05-15 14:30:00,25.67,25.79,25.66,25.75,87505.0,23.4628,23.5725,23.4537,23.5359,87505.0
2018-05-15 15:00:00,25.76,25.83,25.73,25.75,120604.0,23.5451,23.6091,23.5177,23.5359,120604.0
2018-05-15 15:30:00,25.75,25.91,25.73,25.88,414473.0,23.5359,23.6822,23.5177,23.6548,414473.0
2018-05-16 09:30:00,26.03,27.2,26.03,26.86,550823.0,23.7919,24.8613,23.7919,24.5505,550823.0
2018-05-16 10:00:00,26.85,27.02,26.65,26.74,404965.0,24.5414,24.6967,24.3586,24.4408,404965.0
2018-05-16 10:30:00,26.75,27.15,26.69,27.03,545206.0,24.45,24.8156,24.3951,24.7059,545206.0
2018-05-16 11:00:00,27.04,27.1,26.91,26.92,177962.0,24.715,24.7699,24.5962,24.6053,177962.0
2018-05-16 11:30:00,26.93,27.13,26.85,27.09,167712.0,24.6145,24.7973,24.5414,24.7607,167712.0
2018-05-16 12:00:00,27.1,27.16,27.02,27.09,86893.0,24.7699,24.8247,24.6967,24.7607,86893.0
2018-05-16 12:30:00,27.08,27.19,27.05,27.09,102181.0,24.7516,24.8521,24.7242,24.7607,102181.0
2018-05-16 13:00:00,27.08,27.3,27.03,27.17,141553.0,24.7516,24.9527,24.7059,24.8339,141553.0
2018-05-16 13:30:00,27.17,27.25,27.04,27.12,81815.0,24.8339,24.907,24.715,24.7881,81815.0
2018-05-16 14:00:00,27.12,27.18,27.04,27.17,92896.0,24.7881,24.843,24.715,24.8339,92896.0
2018-05-16 14:30:00,27.18,27.25,27.16,27.22,129838.0,24.843,24.907,24.8247,24.8796,129838.0
2018-05-16 15:00:00,27.21,27.23,27.16,27.19,172696.0,24.8704,24.8887,24.8247,24.8521,172696.0
2018-05-16 15:30:00,27.2,27.24,27.08,27.16,533066.0,24.8613,24.8978,24.7516,24.8247,533066.0
2018-05-17 09:30:00,27.03,27.42,26.87,27.22,169924.0,24.7059,25.0624,24.5596,24.8796,169924.0
2018-05-17 10:00:00,27.23,27.25,27.03,27.04,106540.0,24.8887,24.907,24.7059,24.715,106540.0
2018-05-17 10:30:00,27.04,27.14,27.0,27.07,147552.0,24.715,24.8064,24.6785,24.7424,147552.0
2018-05-17 11:00:00,27.07,27.13,26.94,27.0,128527.0,24.7424,24.7973,24.6236,24.6785,128527.0
2018-05-17 11:30:00,27.0,27.03,26.84,26.87,69410.0,24.6785,24.7059,24.5322,24.5596,69410.0
2018-05-17 12:00:00,26.86,26.9,26.78,26.87,73550.0,24.5505,24.5871,24.4774,24.5596,73550.0
2018-05-17 12:30:00,26.86,26.89,26.81,26.87,60876.0,24.5505,24.5779,24.5048,24.5596,60876.0
2018-05-17 13:00:00,26.87,27.06,26.83,27.04,63879.0,24.5596,24.7333,24.5231,24.715,63879.0
2018-05-17 13:30:00,27.04,27.13,26.98,27.01,110980.0,24.715,24.7973,24.6602,24.6876,110980.0
2018-05-17 14:00:00,27.0,27.06,26.89,27.02,106872.0,24.6785,24.7333,24.5779,24.6967,106872.0
2018-05-17 14:30:00,27.03,27.11,27.01,27.03,65712.0,24.7059,24.779,24.6876,24.7059,65712.0
2018-05-17 15:00:00,27.04,27.1,26.96,26.96,64707.0,24.715,24.7699,24.6419,24.6419,64707.0
2018-05-17 15:30:00,26.96,27.13,26.96,27.1,338290.0,24.6419,24.7973,24.6419,24.7699,338290.0
2018-05-18 09:30:00,27.03,27.3,26.92,27.12,160090.0,24.7059,24.9527,24.6053,24.7881,160090.0
2018-05-18 10:00:00,27.12,27.49,27.11,27.39,159142.0,24.7881,25.1263,24.779,25.0349,159142.0
2018-05-18 10:30:00,27.4,27.41,27.09,27.13,254204.0,25.0441,25.0532,24.7607,24.7973,254204.0
2018-05-18 11:00:00,27.14,27.27,27.11,27.17,93669.0,24.8064,24.9253,24.779,24.8339,93669.0
2018-05-18 11:30:00,27.18,27.25,27.06,27.09,138129.0,24.843,24.907,24.7333,24.7607,138129.0
2018-05-18 12:00:00,27.1,27.11,26.99,27.0,137571.0,24.7699,24.779,24.6693,24.6785,137571.0
2018-05-18 12:30:00,27.01,27.05,26.93,27.02,84176.0,24.6876,24.7242,24.6145,24.6967,84176.0
2018-05-18 13:00:00,27.02,27.07,26.98,27.06,58494.0,24.6967,24.7424,24.6602,24.7333,58494.0
2018-05-18 13:30:00,27.06,27.11,27.01,27.09,59405.0,24.7333,24.779,24.6876,24.7607,59405.0
2018-05-18 14:00:00,27.09,27.11,27.05,27.09,53154.0,24.7607,24.779,24.7242,24.7607,53154.0
2018-05-18 14:30:00,27.09,27.19,27.05,27.14,217748.0,24.7607,24.8521,24.7242,24.8064,217748.0
2018-05-18 15:00:00,27.14,27.16,27.06,27.11,79076.0,24.8064,24.8247,24.7333,24.779,79076.0
2018-05-18 15:30:00,27.11,27.13,27.06,27.07,339444.0,24.779,24.7973,24.7333,24.7424,339444.0
2018-05-21 09:30:00,27.27,27.44,26.86,26.86,219795.0,24.9253,25.0806,24.5505,24.5505,219795.0
2018-05-21 10:00:00,26.86,26.91,26.65,26.77,133427.0,24.5505,24.5962,24.3586,24.4682,133427.0
2018-05-21 10:30:00,26.77,26.89,26.54,26.61,195931.0,24.4682,24.5779,24.258,24.322,195931.0
2018-05-21 11:00:00,26.61,26.62,26.41,26.52,147964.0,24.322,24.3311,24.1392,24.2397,147964.0
2018-05-21 11:30:00,26.5,26.58,26.39,26.57,160762.0,24.2215,24.2946,24.1209,24.2854,160762.0
2018-05-21 12:00:00,26.57,26.66,26.52,26.57,130983.0,24.2854,24.3677,24.2397,24.2854,130983.0
2018-05-21 12:30:00,26.57,26.57,26.39,26.44,118136.0,24.2854,24.2854,24.1209,24.1666,118136.0
2018-05-21 13:00:00,26.45,26.45,26.32,26.39,70137.0,24.1758,24.1758,24.0569,24.1209,70137.0
2018-05-21 13:30:00,26.39,26.45,26.3,26.37,117747.0,24.1209,24.1758,24.0387,24.1026,117747.0
2018-05-21 14:00:00,26.37,26.38,26.22,26.28,92680.0,24.1026,24.1118,23.9655,24.0204,92680.0
2018-05-21 14:30:00,26.28,26.32,26.24,26.28,84066.0,24.0204,24.0569,23.9838,24.0204,84066.0
2018-05-21 15:00:00,26.27,26.35,26.23,26.26,111899.0,24.0112,24.0844,23.9747,24.0021,111899.0
2018-05-21 15:30:00,26.25,26.25,26.11,26.2,452046.0,23.993,23.993,23.865,23.9473,452046.0
2018-05-22 09:30:00,26.37,26.49,26.05,26.24,136942.0,24.1026,24.2123,23.8102,23.9838,136942.0
2018-05-22 10:00:00,26.24,26.36,26.13,26.14,168928.0,23.9838,24.0935,23.8833,23.8924,168928.0
2018-05-22 10:30:00,26.13,26.16,25.77,25.85,252806.0,23.8833,23.9107,23.5542,23.6273,252806.0
2018-05-22 11:00:00,25.86,26.03,25.78,25.91,135542.0,23.6365,23.7919,23.5634,23.6822,135542.0
2018-05-22 11:30:00,25.91,25.94,25.66,25.66,130557.0,23.6822,23.7096,23.4537,23.4537,130557.0
2018-05-22 12:00:00,25.66,25.68,25.52,25.53,127336.0,23.4537,23.472,23.3257,23.3349,127336.0
2018-05-22 12:30:00,25.53,25.59,25.41,25.57,174534.0,23.3349,23.3897,23.2252,23.3714,174534.0
2018-05-22 13:00:00,25.56,25.59,25.44,25.55,193739.0,23.3623,23.3897,23.2526,23.3531,193739.0
2018-05-22 13:30:00,25.54,25.6,25.52,25.58,81127.0,23.344,23.3988,23.3257,23.3806,81127.0
2018-05-22 14:00:00,25.58,25.6,25.51,25.52,110316.0,23.3806,23.3988,23.3166,23.3257,110316.0
2018-05-22 14:30:00,25.52,25.54,25.34,25.35,139857.0,23.3257,23.344,23.1612,23.1703,139857.0
2018-05-22 15:00:00,25.35,25.41,25.3,25.36,138178.0,23.1703,23.2252,23.1246,23.1795,138178.0
2018-05-22 15:30:00,25.36,25.38,25.26,25.34,400007.0,23.1795,23.1978,23.0881,23.1612,400007.0
2018-05-23 09:30:00,25.33,25.55,25.08,25.43,150017.0,23.1521,23.3531,22.9236,23.2435,150017.0
2018-05-23 10:00:00,25.41,25.81,25.28,25.8,104868.0,23.2252,23.5908,23.1064,23.5816,104868.0
2018-05-23 10:30:00,25.8,25.93,25.63,25.66,162915.0,23.5816,23.7005,23.4263,23.4537,162915.0
2018-05-23 11:00:00,25.64,25.73,25.53,25.71,86762.0,23.4354,23.5177,23.3349,23.4994,86762.0
2018-05-23 11:30:00,25.71,25.92,25.71,25.84,70220.0,23.4994,23.6913,23.4994,23.6182,70220.0
2018-05-23 12:00:00,25.84,25.85,25.68,25.7,89959.0,23.6182,23.6273,23.472,23.4902,89959.0
2018-05-23 12:30:00,25.7,25.7,25.55,25.64,91884.0,23.4902,23.4902,23.3531,23.4354,91884.0
2018-05-23 13:00:00,25.64,25.64,25.55,25.58,43731.0,23.4354,23.4354,23.3531,23.3806,43731.0
2018-05-23 13:30:00,25.58,25.66,25.54,25.6,74975.0,23.3806,23.4537,23.344,23.3988,74975.0
2018-05-23 14:00:00,25.6,25.61,25.47,25.57,171365.0,23.3988,23.408,23.28,23.3714,171365.0
2018-05-23 14:30:00,25.56,25.57,25.42,25.43,150717.0,23.3623,23.3714,23.2343,23.2435,150717.0
2018-05-23 15:00:00,25.43,25.43,25.33,25.37,132022.0,23.2435,23.2435,23.1521,23.1886,132022.0
2018-05-23 15:30:00,25.38,25.47,25.35,25.45,447191.0,23.1978,23.28,23.1703,23.2617,447191.0
2018-05-24 09:30:00,25.31,25.87,25.25,25.61,139510.0,23.1338,23.6456,23.0789,23.408,139510.0
2018-05-24 10:00:00,25.6,25.77,25.56,25.59,102714.0,23.3988,23.5542,23.3623,23.3897,102714.0
2018-05-24 10:30:00,25.59,25.75,25.54,25.7,55834.0,23.3897,23.5359,23.344,23.4902,55834.0
2018-05-24 11:00:00,25.71,25.86,25.7,25.85,76141.0,23.4994,23.6365,23.4902,23.6273,76141.0
2018-05-24 11:30:00,25.88,25.91,25.72,25.79,48344.0,23.6548,23.6822,23.5085,23.5725,48344.0
2018-05-24 12:00:00,25.79,26.04,25.76,25.95,86849.0,23.5725,23.801,23.5451,23.7187,86849.0
2018-05-24 12:30:00,25.95,26.13,25.9,26.1,58907.0,23.7187,23.8833,23.673,23.8559,58907.0
2018-05-24 13:00:00,26.1,26.13,26.0,26.04,51403.0,23.8559,23.8833,23.7645,23.801,51403.0
2018-05-24 13:30:00,26.06,26.17,26.0,26.11,44934.0,23.8193,23.9198,23.7645,23.865,44934.0
2018-05-24 14:00:00,26.1,26.1,26.02,26.07,43165.0,23.8559,23.8559,23.7827,23.8284,43165.0
2018-05-24 14:30:00,26.07,26.09,25.94,26.02,86678.0,23.8284,23.8467,23.7096,23.7827,86678.0
2018-05-24 15:00:00,26.01,26.03,25.87,25.88,94836.0,23.7736,23.7919,23.6456,23.6548,94836.0
2018-05-24 15:30:00,25.88,25.98,25.85,25.94,284950.0,23.6548,23.7462,23.6273,23.7096,284950.0
2018-05-25 09:30:00,25.75,25.99,25.44,25.48,226210.0,23.5359,23.7553,23.2526,23.2892,226210.0
2018-05-25 10:00:00,25.47,25.48,25.28,25.34,149907.0,23.28,23.2892,23.1064,23.1612,149907.0
2018-05-25 10:30:00,25.34,25.38,25.15,25.38,123480.0,23.1612,23.1978,22.9875,23.1978,123480.0
2018-05-25 11:00:00,25.37,25.52,25.36,25.49,92937.0,23.1886,23.3257,23.1795,23.2983,92937.0
2018-05-25 11:30:00,25.49,25.52,25.37,25.38,104485.0,23.2983,23.3257,23.1886,23.1978,104485.0
2018-05-25 12:00:00,25.38,25.57,25.38,25.57,75326.0,23.1978,23.3714,23.1978,23.3714,75326.0
2018-05-25 12:30:00,25.57,25.65,25.55,25.59,83973.0,23.3714,23.4445,23.3531,23.3897,83973.0
2018-05-25 13:00:00,25.59,25.6,25.42,25.49,69939.0,23.3897,23.3988,23.2343,23.2983,69939.0
2018-05-25 13:30:00,25.49,25.55,25.45,25.45,71085.0,23.2983,23.3531,23.2617,23.2617,71085.0
2018-05-25 14:00:00,25.46,25.5,25.41,25.42,101118.0,23.2709,23.3074,23.2252,23.2343,101118.0
2018-05-25 14:30:00,25.42,25.44,25.33,25.39,89960.0,23.2343,23.2526,23.1521,23.2069,89960.0
2018-05-25 15:00:00,25.39,25.4,25.32,25.4,124769.0,23.2069,23.216,23.1429,23.216,124769.0
2018-05-25 15:30:00,25.39,25.5,25.38,25.45,319290.0,23.2069,23.3074,23.1978,23.2617,319290.0
2018-05-29 09:30:00,25.35,25.69,25.26,25.65,129361.0,23.1703,23.4811,23.0881,23.4445,129361.0
2018-05-29 10:00:00,25.65,25.77,25.63,25.76,201245.0,23.4445,23.5542,23.4263,23.5451,201245.0
2018-05-29 10:30:00,25.76,25.92,25.75,25.86,218005.0,23.5451,23.6913,23.5359,23.6365,218005.0
2018-05-29 11:00:00,25.85,25.91,25.78,25.87,160573.0,23.6273,23.6822,23.5634,23.6456,160573.0
2018-05-29 11:30:00,25.87,25.88,25.49,25.54,201888.0,23.6456,23.6548,23.2983,23.344,201888.0
2018-05-29 12:00:00,25.53,25.54,25.32,25.4,130834.0,23.3349,23.344,23.1429,23.216,130834.0
2018-05-29 12:30:00,25.4,25.55,25.38,25.53,92923.0,23.216,23.3531,23.1978,23.3349,92923.0
2018-05-29 13:00:00,25.53,25.55,25.4,25.41,49269.0,23.3349,23.3531,23.216,23.2252,49269.0
2018-05-29 13:30:00,25.42,25.55,25.35,25.47,147717.0,23.2343,23.3531,23.1703,23.28,147717.0
2018-05-29 14:00:00,25.46,25.59,25.39,25.59,134854.0,23.2709,23.3897,23.2069,23.3897,134854.0
2018-05-29 14:30:00,25.58,25.63,25.46,25.48,161188.0,23.3806,23.4263,23.2709,23.2892,161188.0
2018-05-29 15:00:00,25.47,25.5,25.42,25.46,80467.0,23.28,23.3074,23.2343,23.2709,80467.0
2018-05-29 15:30:00,25.46,25.51,25.37,25.37,294328.0,23.2709,23.3166,23.1886,23.1886,294328.0
2018-05-30 09:30:00,25.43,25.43,25.13,25.42,163747.0,23.2435,23.2435,22.9693,23.2343,163747.0
2018-05-30 10:00:00,25.44,25.55,25.3,25.42,106827.0,23.2526,23.3531,23.1246,23.2343,106827.0
2018-05-30 10:30:00,25.43,25.52,25.41,25.47,59757.0,23.2435,23.3257,23.2252,23.28,59757.0
2018-05-30 11:00:00,25.48,25.52,25.41,25.47,78487.0,23.2892,23.3257,23.2252,23.28,78487.0
2018-05-30 11:30:00,25.47,25.53,25.43,25.46,177997.0,23.28,23.3349,23.2435,23.2709,177997.0
2018-05-30 12:00:00,25.46,25.48,25.36,25.37,49445.0,23.2709,23.2892,23.1795,23.1886,49445.0
2018-05-30 12:30:00,25.37,25.4,25.3,25.32,42080.0,23.1886,23.216,23.1246,23.1429,42080.0
2018-05-30 13:00:00,25.32,25.34,25.27,25.31,41032.0,23.1429,23.1612,23.0972,23.1338,41032.0
2018-05-30 13:30:00,25.31,25.4,25.31,25.39,109377.0,23.1338,23.216,23.1338,23.2069,109377.0
2018-05-30 14:00:00,25.4,25.44,25.27,25.35,309481.0,23.216,23.2526,23.0972,23.1703,309481.0
2018-05-30 14:30:00,25.35,25.53,25.33,25.52,122096.0,23.1703,23.3349,23.1521,23.3257,122096.0
2018-05-30 15:00:00,25.52,25.75,25.52,25.72,227489.0,23.3257,23.5359,23.3257,23.5085,227489.0
2018-05-30 15:30:00,25.72,25.82,25.64,25.75,466561.0,23.5085,23.5999,23.4354,23.5359,466561.0
2018-05-31 09:30:00,25.63,25.97,24.25,24.25,861380.0,23.4263,23.737,22.1649,22.1649,861380.0
2018-05-31 10:00:00,24.25,24.78,24.15,24.4,474486.0,22.1649,22.6493,22.0735,22.302,474486.0
2018-05-31 10:30:00,24.39,24.47,23.97,24.07,279479.0,22.2929,22.366,21.909,22.0004,279479.0
2018-05-31 11:00:00,24.06,24.26,23.92,24.09,241251.0,21.9913,22.1741,21.8633,22.0187,241251.0
2018-05-31 11:30:00,24.08,24.52,24.06,24.47,297925.0,22.0095,22.4117,21.9913,22.366,297925.0
2018-05-31 12:00:00,24.47,24.48,24.22,24.3,161086.0,22.366,22.3751,22.1375,22.2106,161086.0
2018-05-31 12:30:00,24.3,24.3,24.09,24.23,146143.0,22.2106,22.2106,22.0187,22.1466,146143.0
2018-05-31 13:00:00,24.23,24.25,23.87,23.91,184917.0,22.1466,22.1649,21.8176,21.8542,184917.0
2018-05-31 13:30:00,23.91,23.98,23.78,23.89,154822.0,21.8542,21.9181,21.7353,21.8359,154822.0
2018-05-31 14:00:00,23.88,23.96,23.81,23.87,167190.0,21.8267,21.8999,21.7628,21.8176,167190.0
2018-05-31 14:30:00,23.86,23.92,23.66,23.78,408992.0,21.8085,21.8633,21.6257,21.7353,408992.0
2018-05-31 15:00:00,23.78,24.09,23.78,24.09,477187.0,21.7353,22.0187,21.7353,22.0187,477187.0
2018-05-31 15:30:00,24.09,24.17,23.84,23.89,1215084.0,22.0187,22.0918,21.7902,21.8359,1215084.0
2018-06-01 09:30:00,22.65,22.89,21.33,21.94,3767263.0,20.7025,20.9219,19.496,20.0535,3767263.0
2018-06-01 10:00:00,21.94,22.28,21.66,22.23,1441206.0,20.0535,20.3643,19.7976,20.3186,1441206.0
2018-06-01 10:30:00,22.23,22.5,21.85,22.26,1156290.0,20.3186,20.5654,19.9713,20.346,1156290.0
2018-06-01 11:00:00,22.25,22.26,21.75,21.94,941836.0,20.3369,20.346,19.8799,20.0535,941836.0
2018-06-01 11:30:00,21.93,21.94,21.58,21.71,1046072.0,20.0444,20.0535,19.7245,19.8433,1046072.0
2018-06-01 12:00:00,21.7,21.94,21.59,21.88,619949.0,19.8342,20.0535,19.7336,19.9987,619949.0
2018-06-01 12:30:00,21.88,21.88,21.63,21.71,400143.0,19.9987,19.9987,19.7702,19.8433,400143.0
2018-06-01 13:00:00,21.7,21.71,21.65,21.66,249987.0,19.8342,19.8433,19.7885,19.7976,249987.0
2018-06-01 13:30:00,21.66,21.66,21.41,21.59,616054.0,19.7976,19.7976,19.5691,19.7336,616054.0
2018-06-01 14:00:00,21.61,22.25,21.59,22.01,1296503.0,19.7519,20.3369,19.7336,20.1175,1296503.0
2018-06-01 14:30:00,22.02,22.19,21.86,21.94,438145.0,20.1267,20.282,19.9804,20.0535,438145.0
2018-06-01 15:00:00,21.93,21.94,21.62,21.76,776993.0,20.0444,20.0535,19.7611,19.889,776993.0
2018-06-01 15:30:00,21.76,21.9,21.63,21.76,1548424.0,19.889,20.017,19.7702,19.889,1548424.0
2018-06-04 09:30:00,21.85,22.39,21.75,22.27,797869.0,19.9713,20.4648,19.8799,20.3552,797869.0
2018-06-04 10:00:00,22.27,22.53,22.27,22.49,554829.0,20.3552,20.5928,20.3552,20.5562,554829.0
2018-06-04 10:30:00,22.49,22.51,22.34,22.48,382805.0,20.5562,20.5745,20.4191,20.5471,382805.0
2018-06-04 11:00:00,22.48,23.09,22.47,23.09,413222.0,20.5471,21.1047,20.538,21.1047,413222.0
2018-06-04 11:30:00,23.09,23.15,22.84,22.98,325369.0,21.1047,21.1595,20.8762,21.0041,325369.0
2018-06-04 12:00:00,22.98,23.0,22.92,22.98,162056.0,21.0041,21.0224,20.9493,21.0041,162056.0
2018-06-04 12:30:00,22.98,23.06,22.86,22.86,204428.0,21.0041,21.0772,20.8944,20.8944,204428.0
2018-06-04 13:00:00,22.86,22.97,22.77,22.82,229047.0,20.8944,20.995,20.8122,20.8579,229047.0
2018-06-04 13:30:00,22.82,23.21,22.79,23.21,271334.0,20.8579,21.2143,20.8305,21.2143,271334.0
2018-06-04 14:00:00,23.21,23.57,23.2,23.52,422929.0,21.2143,21.5434,21.2052,21.4977,422929.0
2018-06-04 14:30:00,23.52,23.65,23.52,23.62,263002.0,21.4977,21.6165,21.4977,21.5891,263002.0
2018-06-04 15:00:00,23.62,23.97,23.62,23.89,349172.0,21.5891,21.909,21.5891,21.8359,349172.0
2018-06-04 15:30:00,23.89,24.08,23.87,24.03,1032348.0,21.8359,22.0095,21.8176,21.9638,1032348.0
2018-06-05 09:30:00,24.01,24.14,23.31,23.84,504477.0,21.9456,22.0644,21.3057,21.7902,504477.0
2018-06-05 10:00:00,23.84,24.47,23.79,24.22,471490.0,21.7902,22.366,21.7445,22.1375,471490.0
2018-06-05 10:30:00,24.22,24.25,23.91,24.13,260759.0,22.1375,22.1649,21.8542,22.0552,260759.0
2018-06-05 11:00:00,24.13,24.29,24.12,24.29,221766.0,22.0552,22.2015,22.0461,22.2015,221766.0
2018-06-05 11:30:00,24.3,24.4,24.24,24.38,183379.0,22.2106,22.302,22.1558,22.2837,183379.0
2018-06-05 12:00:00,24.38,24.55,24.3,24.53,163833.0,22.2837,22.4391,22.2106,22.4208,163833.0
2018-06-05 12:30:00,24.52,24.59,24.49,24.57,172388.0,22.4117,22.4757,22.3843,22.4574,172388.0
2018-06-05 13:00:00,24.57,24.82,24.55,24.76,183483.0,22.4574,22.6859,22.4391,22.6311,183483.0
2018-06-05 13:30:00,24.76,24.82,24.66,24.7,144255.0,22.6311,22.6859,22.5397,22.5762,144255.0
2018-06-05 14:00:00,24.7,24.74,24.61,24.65,100579.0,22.5762,22.6128,22.494,22.5305,100579.0
2018-06-05 14:30:00,24.64,24.93,24.64,24.77,207053.0,22.5214,22.7865,22.5214,22.6402,207053.0
2018-06-05 15:00:00,24.76,24.78,24.64,24.72,194564.0,22.6311,22.6493,22.5214,22.5945,194564.0
2018-06-05 15:30:00,24.72,24.76,24.66,24.73,553352.0,22.5945,22.6311,22.5397,22.6036,553352.0
2018-06-06 09:30:00,25.0,25.17,24.68,24.91,518268.0,22.8504,23.0058,22.5579,22.7682,518268.0
2018-06-06 10:00:00,24.91,25.26,24.9,25.21,324744.0,22.7682,23.0881,22.759,23.0424,324744.0
2018-06-06 10:30:00,25.2,25.53,25.2,25.47,361778.0,23.0332,23.3349,23.0332,23.28,361778.0
2018-06-06 11:00:00,25.46,25.73,25.44,25.54,259989.0,23.2709,23.5177,23.2526,23.344,259989.0
2018-06-06 11:30:00,25.54,25.62,25.48,25.52,149861.0,23.344,23.4171,23.2892,23.3257,149861.0
2018-06-06 12:00:00,25.5,25.51,25.32,25.4,186367.0,23.3074,23.3166,23.1429,23.216,186367.0
2018-06-06 12:30:00,25.4,25.42,25.1,25.21,143877.0,23.216,23.2343,22.9418,23.0424,143877.0
2018-06-06 13:00:00,25.21,25.27,25.15,25.22,89430.0,23.0424,23.0972,22.9875,23.0515,89430.0
2018-06-06 13:30:00,25.22,25.29,25.16,25.22,83494.0,23.0515,23.1155,22.9967,23.0515,83494.0
2018-06-06 14:00:00,25.21,25.36,25.19,25.33,113868.0,23.0424,23.1795,23.0241,23.1521,113868.0
2018-06-06 14:30:00,25.33,25.37,25.17,25.17,118347.0,23.1521,23.1886,23.0058,23.0058,118347.0
2018-06-06 15:00:00,25.17,25.29,25.13,25.26,153177.0,23.0058,23.1155,22.9693,23.0881,153177.0
2018-06-06 15:30:00,25.26,25.33,25.25,25.32,487884.0,23.0881,23.1521,23.0789,23.1429,487884.0
2018-06-07 09:30:00,25.34,25.43,25.13,25.23,107603.0,23.3499,23.4328,23.1564,23.2485,107603.0
2018-06-07 10:00:00,25.23,25.67,25.2,25.64,143419.0,23.2485,23.654,23.2209,23.6263,143419.0
2018-06-07 10:30:00,25.67,25.85,25.64,25.71,227389.0,23.654,23.8198,23.6263,23.6908,227389.0
2018-06-07 11:00:00,25.71,25.75,25.34,25.49,171774.0,23.6908,23.7277,23.3499,23.4881,171774.0
2018-06-07 11:30:00,25.49,25.51,25.18,25.34,117722.0,23.4881,23.5065,23.2025,23.3499,117722.0
2018-06-07 12:00:00,25.35,25.42,25.18,25.28,99897.0,23.3591,23.4236,23.2025,23.2946,99897.0
2018-06-07 12:30:00,25.28,25.28,24.84,24.85,181965.0,23.2946,23.2946,22.8892,22.8984,181965.0
2018-06-07 13:00:00,24.85,24.88,24.6,24.62,180854.0,22.8984,22.926,22.668,22.6864,180854.0
2018-06-07 13:30:00,24.62,24.7,24.5,24.58,209146.0,22.6864,22.7601,22.5759,22.6496,209146.0
2018-06-07 14:00:00,24.58,24.73,24.54,24.61,135879.0,22.6496,22.7878,22.6127,22.6772,135879.0
2018-06-07 14:30:00,24.61,24.65,24.52,24.53,216672.0,22.6772,22.7141,22.5943,22.6035,216672.0
2018-06-07 15:00:00,24.55,24.71,24.55,24.67,140496.0,22.6219,22.7694,22.6219,22.7325,140496.0
2018-06-07 15:30:00,24.66,24.75,24.52,24.54,999597.0,22.7233,22.8062,22.5943,22.6127,999597.0
2018-06-08 09:30:00,24.6,25.29,24.6,25.26,302939.0,22.668,23.3038,22.668,23.2762,302939.0
2018-06-08 10:00:00,25.31,25.42,25.18,25.28,137885.0,23.3222,23.4236,23.2025,23.2946,137885.0
2018-06-08 10:30:00,25.28,25.31,25.1,25.11,135802.0,23.2946,23.3222,23.1287,23.1379,135802.0
2018-06-08 11:00:00,25.11,25.35,25.08,25.3,125107.0,23.1379,23.3591,23.1103,23.313,125107.0
2018-06-08 11:30:00,25.3,25.35,25.24,25.27,94449.0,23.313,23.3591,23.2577,23.2854,94449.0
2018-06-08 12:00:00,25.28,25.32,25.25,25.3,96301.0,23.2946,23.3315,23.267,23.313,96301.0
2018-06-08 12:30:00,25.3,25.53,25.3,25.51,115780.0,23.313,23.525,23.313,23.5065,115780.0
2018-06-08 13:00:00,25.53,25.57,25.47,25.56,101595.0,23.525,23.5618,23.4697,23.5526,101595.0
2018-06-08 13:30:00,25.56,25.65,25.53,25.57,132754.0,23.5526,23.6355,23.525,23.5618,132754.0
2018-06-08 14:00:00,25.57,25.68,25.55,25.66,239804.0,23.5618,23.6632,23.5434,23.6448,239804.0
2018-06-08 14:30:00,25.65,25.76,25.62,25.72,169351.0,23.6355,23.7369,23.6079,23.7,169351.0
2018-06-08 15:00:00,25.72,25.98,25.72,25.98,251275.0,23.7,23.9396,23.7,23.9396,251275.0
2018-06-08 15:30:00,25.98,26.39,25.97,26.28,1015638.0,23.9396,24.3174,23.9304,24.2161,1015638.0
2018-06-11 09:30:00,26.25,26.79,26.16,26.39,404840.0,24.1884,24.686,24.1055,24.3174,404840.0
2018-06-11 10:00:00,26.4,26.68,26.31,26.52,241075.0,24.3266,24.5846,24.2437,24.4372,241075.0
2018-06-11 10:30:00,26.5,26.58,26.34,26.43,139232.0,24.4188,24.4925,24.2713,24.3543,139232.0
2018-06-11 11:00:00,26.44,26.71,26.44,26.69,133480.0,24.3635,24.6123,24.3635,24.5939,133480.0
2018-06-11 11:30:00,26.7,26.84,26.66,26.71,137298.0,24.6031,24.7321,24.5662,24.6123,137298.0
2018-06-11 12:00:00,26.71,26.85,26.62,26.72,190397.0,24.6123,24.7413,24.5294,24.6215,190397.0
2018-06-11 12:30:00,26.73,26.76,26.64,26.7,94126.0,24.6307,24.6584,24.5478,24.6031,94126.0
2018-06-11 13:00:00,26.7,26.71,26.56,26.61,86500.0,24.6031,24.6123,24.4741,24.5201,86500.0
2018-06-11 13:30:00,26.61,26.62,26.47,26.53,122766.0,24.5201,24.5294,24.3911,24.4464,122766.0
2018-06-11 14:00:00,26.53,26.64,26.51,26.62,147915.0,24.4464,24.5478,24.428,24.5294,147915.0
2018-06-11 14:30:00,26.62,26.63,26.48,26.54,129977.0,24.5294,24.5386,24.4004,24.4556,129977.0
2018-06-11 15:00:00,26.54,26.54,26.42,26.46,153530.0,24.4556,24.4556,24.3451,24.3819,153530.0
2018-06-11 15:30:00,26.46,26.53,26.39,26.45,459381.0,24.3819,24.4464,24.3174,24.3727,459381.0
2018-06-12 09:30:00,26.59,26.71,26.23,26.48,165779.0,24.5017,24.6123,24.17,24.4004,165779.0
2018-06-12 10:00:00,26.5,26.65,26.31,26.53,119272.0,24.4188,24.557,24.2437,24.4464,119272.0
2018-06-12 10:30:00,26.55,26.99,26.53,26.98,133044.0,24.4649,24.8703,24.4464,24.8611,133044.0
2018-06-12 11:00:00,26.97,26.99,26.83,26.9,211455.0,24.8519,24.8703,24.7229,24.7874,211455.0
2018-06-12 11:30:00,26.9,26.94,26.7,26.7,88030.0,24.7874,24.8242,24.6031,24.6031,88030.0
2018-06-12 12:00:00,26.71,26.73,26.59,26.62,71682.0,24.6123,24.6307,24.5017,24.5294,71682.0
2018-06-12 12:30:00,26.62,26.71,26.53,26.65,65408.0,24.5294,24.6123,24.4464,24.557,65408.0
2018-06-12 13:00:00,26.67,26.69,26.58,26.6,89385.0,24.5754,24.5939,24.4925,24.5109,89385.0
2018-06-12 13:30:00,26.6,26.68,26.56,26.58,179509.0,24.5109,24.5846,24.4741,24.4925,179509.0
2018-06-12 14:00:00,26.58,26.65,26.55,26.57,137998.0,24.4925,24.557,24.4649,24.4833,137998.0
2018-06-12 14:30:00,26.58,26.61,26.46,26.46,104009.0,24.4925,24.5201,24.3819,24.3819,104009.0
2018-06-12 15:00:00,26.46,26.55,26.44,26.55,69405.0,24.3819,24.4649,24.3635,24.4649,69405.0
2018-06-12 15:30:00,26.54,26.64,26.48,26.63,361735.0,24.4556,24.5478,24.4004,24.5386,361735.0
2018-06-13 09:30:00,26.66,26.87,26.3,26.46,126841.0,24.5662,24.7597,24.2345,24.3819,126841.0
2018-06-13 10:00:00,26.47,26.72,26.47,26.47,98644.0,24.3911,24.6215,24.3911,24.3911,98644.0
2018-06-13 10:30:00,26.46,26.49,26.13,26.14,90167.0,24.3819,24.4096,24.0778,24.0871,90167.0
2018-06-13 11:00:00,26.14,26.25,26.06,26.23,342322.0,24.0871,24.1884,24.0133,24.17,342322.0
2018-06-13 11:30:00,26.23,26.31,26.16,26.2,114484.0,24.17,24.2437,24.1055,24.1423,114484.0
2018-06-13 12:00:00,26.21,26.23,25.9,26.02,72962.0,24.1516,24.17,23.8659,23.9765,72962.0
2018-06-13 12:30:00,26.02,26.15,25.91,25.96,268771.0,23.9765,24.0963,23.8751,23.9212,268771.0
2018-06-13 13:00:00,25.95,26.1,25.93,26.1,218108.0,23.912,24.0502,23.8935,24.0502,218108.0
2018-06-13 13:30:00,26.09,26.19,26.02,26.1,89129.0,24.041,24.1331,23.9765,24.0502,89129.0
2018-06-13 14:00:00,26.08,26.11,25.88,25.92,114927.0,24.0318,24.0594,23.8475,23.8843,114927.0
2018-06-13 14:30:00,25.92,26.07,25.92,26.06,82393.0,23.8843,24.0226,23.8843,24.0133,82393.0
2018-06-13 15:00:00,26.06,26.24,26.04,26.1,110574.0,24.0133,24.1792,23.9949,24.0502,110574.0
2018-06-13 15:30:00,26.09,26.16,25.99,25.99,488715.0,24.041,24.1055,23.9488,23.9488,488715.0
2018-06-14 09:30:00,25.83,26.04,25.52,25.84,191953.0,23.8014,23.9949,23.5157,23.8106,191953.0
2018-06-14 10:00:00,25.83,25.97,25.74,25.78,91488.0,23.8014,23.9304,23.7185,23.7553,91488.0
2018-06-14 10:30:00,25.8,25.82,25.61,25.69,134892.0,23.7738,23.7922,23.5987,23.6724,134892.0
2018-06-14 11:00:00,25.69,25.79,25.53,25.74,204109.0,23.6724,23.7645,23.525,23.7185,204109.0
2018-06-14 11:30:00,25.72,25.81,25.65,25.76,130288.0,23.7,23.783,23.6355,23.7369,130288.0
2018-06-14 12:00:00,25.77,25.8,25.64,25.67,76027.0,23.7461,23.7738,23.6263,23.654,76027.0
2018-06-14 12:30:00,25.67,25.82,25.59,25.75,113247.0,23.654,23.7922,23.5803,23.7277,113247.0
2018-06-14 13:00:00,25.75,25.75,25.61,25.66,79212.0,23.7277,23.7277,23.5987,23.6448,79212.0
2018-06-14 13:30:00,25.69,25.78,25.66,25.72,51538.0,23.6724,23.7553,23.6448,23.7,51538.0
2018-06-14 14:00:00,25.72,25.75,25.69,25.75,43988.0,23.7,23.7277,23.6724,23.7277,43988.0
2018-06-14 14:30:00,25.75,25.81,25.66,25.66,171469.0,23.7277,23.783,23.6448,23.6448,171469.0
2018-06-14 15:00:00,25.67,25.68,25.35,25.52,287595.0,23.654,23.6632,23.3591,23.5157,287595.0
2018-06-14 15:30:00,25.52,25.61,25.5,25.58,318745.0,23.5157,23.5987,23.4973,23.571,318745.0
2018-06-15 09:30:00,25.53,25.86,25.4,25.83,163195.0,23.525,23.829,23.4052,23.8014,163195.0
2018-06-15 10:00:00,25.85,26.12,25.81,25.92,122852.0,23.8198,24.0686,23.783,23.8843,122852.0
2018-06-15 10:30:00,25.94,25.96,25.72,25.92,147112.0,23.9028,23.9212,23.7,23.8843,147112.0
2018-06-15 11:00:00,25.91,25.93,25.74,25.74,68142.0,23.8751,23.8935,23.7185,23.7185,68142.0
2018-06-15 11:30:00,25.75,25.78,25.67,25.75,52530.0,23.7277,23.7553,23.654,23.7277,52530.0
2018-06-15 12:00:00,25.75,25.75,25.53,25.59,55558.0,23.7277,23.7277,23.525,23.5803,55558.0
2018-06-15 12:30:00,25.59,25.76,25.56,25.57,93238.0,23.5803,23.7369,23.5526,23.5618,93238.0
2018-06-15 13:00:00,25.57,25.6,25.49,25.56,61736.0,23.5618,23.5895,23.4881,23.5526,61736.0
2018-06-15 13:30:00,25.56,25.6,25.53,25.58,49400.0,23.5526,23.5895,23.525,23.571,49400.0
2018-06-15 14:00:00,25.58,25.59,25.47,25.47,93819.0,23.571,23.5803,23.4697,23.4697,93819.0
2018-06-15 14:30:00,25.47,25.51,25.41,25.49,108123.0,23.4697,23.5065,23.4144,23.4881,108123.0
2018-06-15 15:00:00,25.49,25.49,25.29,25.3,132307.0,23.4881,23.4881,23.3038,23.313,132307.0
2018-06-15 15:30:00,25.3,25.34,25.24,25.33,471014.0,23.313,23.3499,23.2577,23.3407,471014.0
2018-06-18 09:30:00,25.2,25.75,25.15,25.68,163666.0,23.2209,23.7277,23.1748,23.6632,163666.0
2018-06-18 10:00:00,25.67,25.68,25.36,25.6,197595.0,23.654,23.6632,23.3683,23.5895,197595.0
2018-06-18 10:30:00,25.59,25.68,25.5,25.63,131044.0,23.5803,23.6632,23.4973,23.6171,131044.0
2018-06-18 11:00:00,25.62,25.65,25.53,25.59,87589.0,23.6079,23.6355,23.525,23.5803,87589.0
2018-06-18 11:30:00,25.59,25.64,25.38,25.38,153352.0,23.5803,23.6263,23.3867,23.3867,153352.0
2018-06-18 12:00:00,25.4,25.53,25.37,25.47,109112.0,23.4052,23.525,23.3775,23.4697,109112.0
2018-06-18 12:30:00,25.48,25.52,25.46,25.5,52624.0,23.4789,23.5157,23.4605,23.4973,52624.0
2018-06-18 13:00:00,25.5,25.5,25.39,25.43,33845.0,23.4973,23.4973,23.396,23.4328,33845.0
2018-06-18 13:30:00,25.44,25.49,25.42,25.42,28417.0,23.442,23.4881,23.4236,23.4236,28417.0
2018-06-18 14:00:00,25.44,25.52,25.39,25.51,43605.0,23.442,23.5157,23.396,23.5065,43605.0
2018-06-18 14:30:00,25.52,25.76,25.46,25.74,196002.0,23.5157,23.7369,23.4605,23.7185,196002.0
2018-06-18 15:00:00,25.75,25.87,25.69,25.79,203913.0,23.7277,23.8383,23.6724,23.7645,203913.0
2018-06-18 15:30:00,25.78,25.82,25.73,25.79,361880.0,23.7553,23.7922,23.7093,23.7645,361880.0
2018-06-19 09:30:00,25.44,25.75,25.3,25.3,157181.0,23.442,23.7277,23.313,23.313,157181.0
2018-06-19 10:00:00,25.3,25.44,25.21,25.3,133384.0,23.313,23.442,23.2301,23.313,133384.0
2018-06-19 10:30:00,25.3,25.47,25.11,25.41,153744.0,23.313,23.4697,23.1379,23.4144,153744.0
2018-06-19 11:00:00,25.4,25.47,25.32,25.46,76962.0,23.4052,23.4697,23.3315,23.4605,76962.0
2018-06-19 11:30:00,25.47,25.51,25.4,25.48,42729.0,23.4697,23.5065,23.4052,23.4789,42729.0
2018-06-19 12:00:00,25.49,25.56,25.46,25.55,166462.0,23.4881,23.5526,23.4605,23.5434,166462.0
2018-06-19 12:30:00,25.55,25.78,25.54,25.74,73361.0,23.5434,23.7553,23.5342,23.7185,73361.0
2018-06-19 13:00:00,25.73,25.73,25.52,25.54,41808.0,23.7093,23.7093,23.5157,23.5342,41808.0
2018-06-19 13:30:00,25.53,25.59,25.49,25.55,31217.0,23.525,23.5803,23.4881,23.5434,31217.0
2018-06-19 14:00:00,25.56,25.72,25.55,25.72,40537.0,23.5526,23.7,23.5434,23.7,40537.0
2018-06-19 14:30:00,25.72,25.77,25.67,25.72,87055.0,23.7,23.7461,23.654,23.7,87055.0
2018-06-19 15:00:00,25.72,25.72,25.54,25.61,46700.0,23.7,23.7,23.5342,23.5987,46700.0
2018-06-19 15:30:00,25.62,25.71,25.6,25.71,140799.0,23.6079,23.6908,23.5895,23.6908,140799.0
2018-06-20 09:30:00,25.9,26.27,25.71,25.91,335650.0,23.8659,24.2068,23.6908,23.8751,335650.0
2018-06-20 10:00:00,25.93,26.29,25.91,26.29,188739.0,23.8935,24.2253,23.8751,24.2253,188739.0
2018-06-20 10:30:00,26.3,26.51,26.23,26.51,166973.0,24.2345,24.428,24.17,24.428,166973.0
2018-06-20 11:00:00,26.52,26.91,26.5,26.83,263887.0,24.4372,24.7966,24.4188,24.7229,263887.0
2018-06-20 11:30:00,26.84,27.12,26.81,27.07,179241.0,24.7321,24.9901,24.7044,24.944,179241.0
2018-06-20 12:00:00,27.08,27.15,27.03,27.13,155945.0,24.9532,25.0177,24.9072,24.9993,155945.0
2018-06-20 12:30:00,27.13,27.27,27.08,27.24,95408.0,24.9993,25.1283,24.9532,25.1007,95408.0
2018-06-20 13:00:00,27.22,27.37,27.19,27.27,138050.0,25.0822,25.2205,25.0546,25.1283,138050.0
2018-06-20 13:30:00,27.26,27.46,27.24,27.46,94626.0,25.1191,25.3034,25.1007,25.3034,94626.0
2018-06-20 14:00:00,27.46,27.55,27.3,27.42,180478.0,25.3034,25.3863,25.156,25.2665,180478.0
2018-06-20 14:30:00,27.42,27.58,27.41,27.55,170890.0,25.2665,25.414,25.2573,25.3863,170890.0
2018-06-20 15:00:00,27.54,27.63,27.52,27.57,145624.0,25.3771,25.46,25.3587,25.4047,145624.0
2018-06-20 15:30:00,27.56,27.61,27.51,27.52,358643.0,25.3955,25.4416,25.3495,25.3587,358643.0
2018-06-21 09:30:00,27.4,28.27,27.3,28.04,283222.0,25.2481,26.0498,25.156,25.8378,283222.0
2018-06-21 10:00:00,28.04,28.24,27.92,28.08,235748.0,25.8378,26.0221,25.7273,25.8747,235748.0
2018-06-21 10:30:00,28.1,28.38,28.06,28.13,219768.0,25.8931,26.1511,25.8563,25.9208,219768.0
2018-06-21 11:00:00,28.12,28.3,28.04,28.25,113800.0,25.9116,26.0774,25.8378,26.0313,113800.0
2018-06-21 11:30:00,28.24,28.3,28.06,28.3,120584.0,26.0221,26.0774,25.8563,26.0774,120584.0
2018-06-21 12:00:00,28.28,28.29,28.0,28.04,95809.0,26.059,26.0682,25.801,25.8378,95809.0
2018-06-21 12:30:00,28.04,28.05,27.69,27.7,154329.0,25.8378,25.8471,25.5153,25.5245,154329.0
2018-06-21 13:00:00,27.7,27.7,27.39,27.4,110466.0,25.5245,25.5245,25.2389,25.2481,110466.0
2018-06-21 13:30:00,27.39,27.42,27.27,27.4,83124.0,25.2389,25.2665,25.1283,25.2481,83124.0
2018-06-21 14:00:00,27.4,27.61,27.4,27.61,93430.0,25.2481,25.4416,25.2481,25.4416,93430.0
2018-06-21 14:30:00,27.61,27.78,27.57,27.58,99660.0,25.4416,25.5983,25.4047,25.414,99660.0
2018-06-21 15:00:00,27.57,27.61,27.43,27.51,81479.0,25.4047,25.4416,25.2757,25.3495,81479.0
2018-06-21 15:30:00,27.51,27.62,27.46,27.59,353674.0,25.3495,25.4508,25.3034,25.4232,353674.0
2018-06-22 09:30:00,27.9,27.9,27.35,27.43,119334.0,25.7088,25.7088,25.202,25.2757,119334.0
2018-06-22 10:00:00,27.41,27.86,27.37,27.75,225437.0,25.2573,25.672,25.2205,25.5706,225437.0
2018-06-22 10:30:00,27.73,27.85,27.67,27.85,80515.0,25.5522,25.6628,25.4969,25.6628,80515.0
2018-06-22 11:00:00,27.86,28.11,27.85,28.11,104964.0,25.672,25.9023,25.6628,25.9023,104964.0
2018-06-22 11:30:00,28.11,28.15,27.91,27.91,89088.0,25.9023,25.9392,25.718,25.718,89088.0
2018-06-22 12:00:00,27.91,27.96,27.84,27.84,76331.0,25.718,25.7641,25.6535,25.6535,76331.0
2018-06-22 12:30:00,27.83,27.83,27.63,27.65,194212.0,25.6443,25.6443,25.46,25.4785,194212.0
2018-06-22 13:00:00,27.66,27.66,27.23,27.36,120462.0,25.4877,25.4877,25.0915,25.2112,120462.0
2018-06-22 13:30:00,27.35,27.56,27.32,27.56,191525.0,25.202,25.3955,25.1744,25.3955,191525.0
2018-06-22 14:00:00,27.56,27.73,27.53,27.71,72801.0,25.3955,25.5522,25.3679,25.5338,72801.0
2018-06-22 14:30:00,27.71,27.85,27.68,27.75,109258.0,25.5338,25.6628,25.5061,25.5706,109258.0
2018-06-22 15:00:00,27.74,27.85,27.68,27.84,109823.0,25.5614,25.6628,25.5061,25.6535,109823.0
2018-06-22 15:30:00,27.85,27.95,27.77,27.93,419871.0,25.6628,25.7549,25.589,25.7365,419871.0
2018-06-25 09:30:00,27.65,27.7,26.61,26.65,193962.0,25.4785,25.5245,24.5201,24.557,193962.0
2018-06-25 10:00:00,26.65,26.89,26.39,26.51,216700.0,24.557,24.7782,24.3174,24.428,216700.0
2018-06-25 10:30:00,26.51,26.81,26.4,26.68,197402.0,24.428,24.7044,24.3266,24.5846,197402.0
2018-06-25 11:00:00,26.68,26.71,26.37,26.46,135960.0,24.5846,24.6123,24.299,24.3819,135960.0
2018-06-25 11:30:00,26.44,26.7,26.44,26.59,70190.0,24.3635,24.6031,24.3635,24.5017,70190.0
2018-06-25 12:00:00,26.58,26.72,26.45,26.72,89850.0,24.4925,24.6215,24.3727,24.6215,89850.0
2018-06-25 12:30:00,26.72,27.03,26.62,26.95,218920.0,24.6215,24.9072,24.5294,24.8334,218920.0
2018-06-25 13:00:00,26.94,26.94,26.72,26.83,96639.0,24.8242,24.8242,24.6215,24.7229,96639.0
2018-06-25 13:30:00,26.81,26.93,26.78,26.8,53568.0,24.7044,24.815,24.6768,24.6952,53568.0
2018-06-25 14:00:00,26.79,26.95,26.75,26.95,62701.0,24.686,24.8334,24.6491,24.8334,62701.0
2018-06-25 14:30:00,26.94,26.94,26.64,26.64,95320.0,24.8242,24.8242,24.5478,24.5478,95320.0
2018-06-25 15:00:00,26.64,26.66,26.51,26.59,106584.0,24.5478,24.5662,24.428,24.5017,106584.0
2018-06-25 15:30:00,26.59,26.73,26.55,26.55,326509.0,24.5017,24.6307,24.4649,24.4649,326509.0
2018-06-26 09:30:00,26.73,26.98,26.42,26.84,113050.0,24.6307,24.8611,24.3451,24.7321,113050.0
2018-06-26 10:00:00,26.85,27.12,26.76,26.77,166351.0,24.7413,24.9901,24.6584,24.6676,166351.0
2018-06-26 10:30:00,26.77,26.79,26.33,26.35,128666.0,24.6676,24.686,24.2621,24.2806,128666.0
2018-06-26 11:00:00,26.33,26.48,26.27,26.38,112572.0,24.2621,24.4004,24.2068,24.3082,112572.0
2018-06-26 11:30:00,26.38,26.56,26.37,26.49,69859.0,24.3082,24.4741,24.299,24.4096,69859.0
2018-06-26 12:00:00,26.49,26.66,26.49,26.65,51866.0,24.4096,24.5662,24.4096,24.557,51866.0
2018-06-26 12:30:00,26.66,26.76,26.57,26.59,65843.0,24.5662,24.6584,24.4833,24.5017,65843.0
2018-06-26 13:00:00,26.61,26.7,26.59,26.6,42538.0,24.5201,24.6031,24.5017,24.5109,42538.0
2018-06-26 13:30:00,26.6,26.64,26.52,26.62,40541.0,24.5109,24.5478,24.4372,24.5294,40541.0
2018-06-26 14:00:00,26.64,26.67,26.58,26.62,54464.0,24.5478,24.5754,24.4925,24.5294,54464.0
2018-06-26 14:30:00,26.62,26.71,26.6,26.68,54679.0,24.5294,24.6123,24.5109,24.5846,54679.0
2018-06-26 15:00:00,26.68,26.72,26.65,26.66,65823.0,24.5846,24.6215,24.557,24.5662,65823.0
2018-06-26 15:30:00,26.66,26.74,26.65,26.73,306786.0,24.5662,24.6399,24.557,24.6307,306786.0
2018-06-27 09:30:00,26.91,26.94,26.6,26.94,132665.0,24.7966,24.8242,24.5109,24.8242,132665.0
2018-06-27 10:00:00,26.93,27.14,26.66,26.68,149558.0,24.815,25.0085,24.5662,24.5846,149558.0
2018-06-27 10:30:00,26.68,26.83,26.65,26.73,59364.0,24.5846,24.7229,24.557,24.6307,59364.0
2018-06-27 11:00:00,26.74,26.98,26.11,26.11,783111.0,24.6399,24.8611,24.0594,24.0594,783111.0
2018-06-27 11:30:00,26.12,26.35,26.1,26.14,173777.0,24.0686,24.2806,24.0502,24.0871,173777.0
2018-06-27 12:00:00,26.14,26.2,25.83,25.83,95782.0,24.0871,24.1423,23.8014,23.8014,95782.0
2018-06-27 12:30:00,25.83,26.06,25.82,25.92,87714.0,23.8014,24.0133,23.7922,23.8843,87714.0
2018-06-27 13:00:00,25.92,25.92,25.69,25.79,106828.0,23.8843,23.8843,23.6724,23.7645,106828.0
2018-06-27 13:30:00,25.79,25.9,25.63,25.64,72464.0,23.7645,23.8659,23.6171,23.6263,72464.0
2018-06-27 14:00:00,25.63,25.73,25.6,25.66,80418.0,23.6171,23.7093,23.5895,23.6448,80418.0
2018-06-27 14:30:00,25.66,25.72,25.47,25.49,101757.0,23.6448,23.7,23.4697,23.4881,101757.0
2018-06-27 15:00:00,25.49,25.52,25.27,25.45,158579.0,23.4881,23.5157,23.2854,23.4512,158579.0
2018-06-27 15:30:00,25.45,25.48,25.23,25.28,411999.0,23.4512,23.4789,23.2485,23.2946,411999.0
2018-06-28 09:30:00,25.4,25.7,25.36,25.65,137877.0,23.4052,23.6816,23.3683,23.6355,137877.0
2018-06-28 10:00:00,25.65,25.73,25.19,25.27,82450.0,23.6355,23.7093,23.2117,23.2854,82450.0
2018-06-28 10:30:00,25.26,25.55,25.13,25.55,95308.0,23.2762,23.5434,23.1564,23.5434,95308.0
2018-06-28 11:00:00,25.56,25.61,25.44,25.59,67746.0,23.5526,23.5987,23.442,23.5803,67746.0
2018-06-28 11:30:00,25.6,25.66,25.42,25.48,61217.0,23.5895,23.6448,23.4236,23.4789,61217.0
2018-06-28 12:00:00,25.49,25.52,25.31,25.4,46593.0,23.4881,23.5157,23.3222,23.4052,46593.0
2018-06-28 12:30:00,25.4,25.58,25.4,25.58,50035.0,23.4052,23.571,23.4052,23.571,50035.0
2018-06-28 13:00:00,25.57,25.6,25.46,25.6,48164.0,23.5618,23.5895,23.4605,23.5895,48164.0
2018-06-28 13:30:00,25.6,25.74,25.6,25.68,62282.0,23.5895,23.7185,23.5895,23.6632,62282.0
2018-06-28 14:00:00,25.67,25.72,25.57,25.72,94732.0,23.654,23.7,23.5618,23.7,94732.0
2018-06-28 14:30:00,25.72,25.76,25.66,25.7,68960.0,23.7,23.7369,23.6448,23.6816,68960.0
2018-06-28 15:00:00,25.7,25.77,25.63,25.63,66212.0,23.6816,23.7461,23.6171,23.6171,66212.0
2018-06-28 15:30:00,25.64,25.64,25.52,25.61,250258.0,23.6263,23.6263,23.5157,23.5987,250258.0
2018-06-29 09:30:00,25.76,25.93,25.44,25.49,73298.0,23.7369,23.8935,23.442,23.4881,73298.0
2018-06-29 10:00:00,25.49,25.6,25.32,25.54,72439.0,23.4881,23.5895,23.3315,23.5342,72439.0
2018-06-29 10:30:00,25.54,25.56,25.35,25.38,53282.0,23.5342,23.5526,23.3591,23.3867,53282.0
2018-06-29 11:00:00,25.38,25.43,25.29,25.41,58979.0,23.3867,23.4328,23.3038,23.4144,58979.0
2018-06-29 11:30:00,25.4,25.41,25.35,25.36,58718.0,23.4052,23.4144,23.3591,23.3683,58718.0
2018-06-29 12:00:00,25.36,25.36,25.19,25.3,63352.0,23.3683,23.3683,23.2117,23.313,63352.0
2018-06-29 12:30:00,25.32,25.37,25.27,25.3,84205.0,23.3315,23.3775,23.2854,23.313,84205.0
2018-06-29 13:00:00,25.31,25.31,25.2,25.22,73510.0,23.3222,23.3222,23.2209,23.2393,73510.0
2018-06-29 13:30:00,25.21,25.23,24.96,24.98,88908.0,23.2301,23.2485,22.9997,23.0182,88908.0
2018-06-29 14:00:00,24.98,25.08,24.87,24.88,176406.0,23.0182,23.1103,22.9168,22.926,176406.0
2018-06-29 14:30:00,24.88,24.9,24.67,24.79,153834.0,22.926,22.9444,22.7325,22.8431,153834.0
2018-06-29 15:00:00,24.79,24.85,24.67,24.76,194157.0,22.8431,22.8984,22.7325,22.8154,194157.0
2018-06-29 15:30:00,24.75,24.77,24.45,24.46,668737.0,22.8062,22.8247,22.5298,22.539,668737.0
2018-07-02 09:30:00,24.38,24.53,24.04,24.26,187360.0,22.4653,22.6035,22.152,22.3547,187360.0
2018-07-02 10:00:00,24.26,24.37,23.81,24.25,188507.0,22.3547,22.4561,21.94,22.3455,188507.0
2018-07-02 10:30:00,24.3,24.31,24.14,24.15,277159.0,22.3916,22.4008,22.2441,22.2533,277159.0
2018-07-02 11:00:00,24.16,24.19,23.97,24.0,243851.0,22.2626,22.2902,22.0875,22.1151,243851.0
2018-07-02 11:30:00,24.0,24.0,23.73,23.92,193596.0,22.1151,22.1151,21.8663,22.0414,193596.0
2018-07-02 12:00:00,23.91,24.03,23.85,23.93,138243.0,22.0322,22.1428,21.9769,22.0506,138243.0
2018-07-02 12:30:00,23.94,24.08,23.85,24.05,163929.0,22.0598,22.1888,21.9769,22.1612,163929.0
2018-07-02 13:00:00,24.05,24.05,23.97,24.03,100681.0,22.1612,22.1612,22.0875,22.1428,100681.0
2018-07-02 13:30:00,24.02,24.21,24.01,24.21,102301.0,22.1336,22.3086,22.1243,22.3086,102301.0
2018-07-02 14:00:00,24.21,24.41,24.21,24.36,70486.0,22.3086,22.4929,22.3086,22.4469,70486.0
2018-07-02 14:30:00,24.37,24.45,24.36,24.39,41904.0,22.4561,22.5298,22.4469,22.4745,41904.0
2018-07-02 15:00:00,24.39,24.45,24.33,24.43,83196.0,22.4745,22.5298,22.4192,22.5114,83196.0
2018-07-02 15:30:00,24.42,24.5,24.37,24.5,317616.0,22.5021,22.5759,22.4561,22.5759,317616.0
2018-07-03 09:30:00,24.62,24.81,24.28,24.61,124360.0,22.6864,22.8615,22.3731,22.6772,124360.0
2018-07-03 10:00:00,24.62,24.82,24.6,24.77,63298.0,22.6864,22.8707,22.668,22.8247,63298.0
2018-07-03 10:30:00,24.76,24.81,24.59,24.64,58051.0,22.8154,22.8615,22.6588,22.7049,58051.0
2018-07-03 11:00:00,24.64,24.87,24.62,24.86,46373.0,22.7049,22.9168,22.6864,22.9076,46373.0
2018-07-03 11:30:00,24.87,24.89,24.56,24.59,46147.0,22.9168,22.9352,22.6311,22.6588,46147.0
2018-07-03 12:00:00,24.6,24.68,24.54,24.67,43065.0,22.668,22.7417,22.6127,22.7325,43065.0
2018-07-03 12:30:00,24.68,24.81,24.67,24.78,119170.0,22.7417,22.8615,22.7325,22.8339,119170.0
2018-07-05 09:30:00,24.97,25.52,24.71,25.06,181038.0,23.0089,23.5157,22.7694,23.0919,181038.0
2018-07-05 10:00:00,25.08,25.09,24.41,24.67,187443.0,23.1103,23.1195,22.4929,22.7325,187443.0
2018-07-05 10:30:00,24.67,25.03,24.67,24.67,531409.0,22.7325,23.0642,22.7325,22.7325,531409.0
2018-07-05 11:00:00,24.67,25.15,24.58,25.0,137290.0,22.7325,23.1748,22.6496,23.0366,137290.0
2018-07-05 11:30:00,25.0,25.07,24.9,24.94,75897.0,23.0366,23.1011,22.9444,22.9813,75897.0
2018-07-05 12:00:00,24.94,25.03,24.88,25.03,88171.0,22.9813,23.0642,22.926,23.0642,88171.0
2018-07-05 12:30:00,25.02,25.02,24.85,24.91,84235.0,23.055,23.055,22.8984,22.9537,84235.0
2018-07-05 13:00:00,24.92,24.97,24.79,24.8,95800.0,22.9629,23.0089,22.8431,22.8523,95800.0
2018-07-05 13:30:00,24.8,24.88,24.79,24.88,96157.0,22.8523,22.926,22.8431,22.926,96157.0
2018-07-05 14:00:00,24.88,25.05,24.86,25.05,154741.0,22.926,23.0827,22.9076,23.0827,154741.0
2018-07-05 14:30:00,25.04,25.08,24.9,24.95,102251.0,23.0734,23.1103,22.9444,22.9905,102251.0
2018-07-05 15:00:00,24.96,24.97,24.84,24.85,103329.0,22.9997,23.0089,22.8892,22.8984,103329.0
2018-07-05 15:30:00,24.86,25.03,24.81,25.01,382273.0,22.9076,23.0642,22.8615,23.0458,382273.0
2018-07-06 09:30:00,25.09,25.71,25.05,25.5,207760.0,23.1195,23.6908,23.0827,23.4973,207760.0
2018-07-06 10:00:00,25.49,25.98,25.42,25.96,147561.0,23.4881,23.9396,23.4236,23.9212,147561.0
2018-07-06 10:30:00,25.95,26.0,25.76,25.99,247557.0,23.912,23.9581,23.7369,23.9488,247557.0
2018-07-06 11:00:00,25.98,25.99,25.76,25.79,384170.0,23.9396,23.9488,23.7369,23.7645,384170.0
2018-07-06 11:30:00,25.78,25.83,25.62,25.76,141687.0,23.7553,23.8014,23.6079,23.7369,141687.0
2018-07-06 12:00:00,25.77,25.93,25.75,25.9,151050.0,23.7461,23.8935,23.7277,23.8659,151050.0
2018-07-06 12:30:00,25.92,26.01,25.91,25.96,109756.0,23.8843,23.9673,23.8751,23.9212,109756.0
2018-07-06 13:00:00,25.97,26.21,25.9,26.19,281582.0,23.9304,24.1516,23.8659,24.1331,281582.0
2018-07-06 13:30:00,26.19,26.21,25.82,25.86,213023.0,24.1331,24.1516,23.7922,23.829,213023.0
2018-07-06 14:00:00,25.86,26.05,25.8,25.88,135378.0,23.829,24.0041,23.7738,23.8475,135378.0
2018-07-06 14:30:00,25.87,25.88,25.76,25.83,186839.0,23.8383,23.8475,23.7369,23.8014,186839.0
2018-07-06 15:00:00,25.82,25.95,25.79,25.87,112371.0,23.7922,23.912,23.7645,23.8383,112371.0
2018-07-06 15:30:00,25.87,26.02,25.79,26.01,323753.0,23.8383,23.9765,23.7645,23.9673,323753.0
2018-07-09 09:30:00,25.99,26.08,25.59,25.61,152230.0,23.9488,24.0318,23.5803,23.5987,152230.0
2018-07-09 10:00:00,25.62,25.64,25.26,25.29,172452.0,23.6079,23.6263,23.2762,23.3038,172452.0
2018-07-09 10:30:00,25.29,25.49,25.23,25.49,82912.0,23.3038,23.4881,23.2485,23.4881,82912.0
2018-07-09 11:00:00,25.48,25.53,25.43,25.48,114131.0,23.4789,23.525,23.4328,23.4789,114131.0
2018-07-09 11:30:00,25.46,25.54,25.41,25.45,67145.0,23.4605,23.5342,23.4144,23.4512,67145.0
2018-07-09 12:00:00,25.46,25.53,25.4,25.45,93762.0,23.4605,23.525,23.4052,23.4512,93762.0
2018-07-09 12:30:00,25.45,25.58,25.45,25.53,47027.0,23.4512,23.571,23.4512,23.525,47027.0
2018-07-09 13:00:00,25.52,25.58,25.42,25.57,70694.0,23.5157,23.571,23.4236,23.5618,70694.0
2018-07-09 13:30:00,25.57,25.65,25.54,25.65,53087.0,23.5618,23.6355,23.5342,23.6355,53087.0
2018-07-09 14:00:00,25.64,25.72,25.6,25.67,65091.0,23.6263,23.7,23.5895,23.654,65091.0
2018-07-09 14:30:00,25.67,25.77,25.66,25.68,70376.0,23.654,23.7461,23.6448,23.6632,70376.0
2018-07-09 15:00:00,25.69,25.78,25.68,25.73,68023.0,23.6724,23.7553,23.6632,23.7093,68023.0
2018-07-09 15:30:00,25.74,25.86,25.66,25.86,334655.0,23.7185,23.829,23.6448,23.829,334655.0
2018-07-10 09:30:00,25.78,25.87,25.5,25.55,98763.0,23.7553,23.8383,23.4973,23.5434,98763.0
2018-07-10 10:00:00,25.56,25.7,25.54,25.63,65131.0,23.5526,23.6816,23.5342,23.6171,65131.0
2018-07-10 10:30:00,25.63,25.72,25.56,25.61,32789.0,23.6171,23.7,23.5526,23.5987,32789.0
2018-07-10 11:00:00,25.61,25.61,25.42,25.43,61534.0,23.5987,23.5987,23.4236,23.4328,61534.0
2018-07-10 11:30:00,25.41,25.55,25.38,25.5,37632.0,23.4144,23.5434,23.3867,23.4973,37632.0
2018-07-10 12:00:00,25.49,25.52,25.31,25.38,31869.0,23.4881,23.5157,23.3222,23.3867,31869.0
2018-07-10 12:30:00,25.39,25.48,25.25,25.32,32571.0,23.396,23.4789,23.267,23.3315,32571.0
2018-07-10 13:00:00,25.32,25.33,25.03,25.07,107680.0,23.3315,23.3407,23.0642,23.1011,107680.0
2018-07-10 13:30:00,25.07,25.19,25.05,25.15,65478.0,23.1011,23.2117,23.0827,23.1748,65478.0
2018-07-10 14:00:00,25.16,25.27,25.13,25.25,49849.0,23.184,23.2854,23.1564,23.267,49849.0
2018-07-10 14:30:00,25.25,25.33,25.23,25.29,43221.0,23.267,23.3407,23.2485,23.3038,43221.0
2018-07-10 15:00:00,25.3,25.34,25.23,25.27,45208.0,23.313,23.3499,23.2485,23.2854,45208.0
2018-07-10 15:30:00,25.27,25.38,25.27,25.35,235412.0,23.2854,23.3867,23.2854,23.3591,235412.0
2018-07-11 09:30:00,25.2,25.2,24.72,25.07,116515.0,23.2209,23.2209,22.7786,23.1011,116515.0
2018-07-11 10:00:00,25.09,25.33,24.92,25.33,54089.0,23.1195,23.3407,22.9629,23.3407,54089.0
2018-07-11 10:30:00,25.33,25.37,25.19,25.2,49008.0,23.3407,23.3775,23.2117,23.2209,49008.0
2018-07-11 11:00:00,25.21,25.22,25.07,25.1,75655.0,23.2301,23.2393,23.1011,23.1287,75655.0
2018-07-11 11:30:00,25.1,25.24,25.02,25.2,53896.0,23.1287,23.2577,23.055,23.2209,53896.0
2018-07-11 12:00:00,25.22,25.24,25.08,25.09,37537.0,23.2393,23.2577,23.1103,23.1195,37537.0
2018-07-11 12:30:00,25.09,25.14,24.97,25.02,40679.0,23.1195,23.1656,23.0089,23.055,40679.0
2018-07-11 13:00:00,25.04,25.06,24.98,25.0,40713.0,23.0734,23.0919,23.0182,23.0366,40713.0
2018-07-11 13:30:00,25.0,25.13,25.0,25.09,40066.0,23.0366,23.1564,23.0366,23.1195,40066.0
2018-07-11 14:00:00,25.07,25.14,24.96,25.14,41768.0,23.1011,23.1656,22.9997,23.1656,41768.0
2018-07-11 14:30:00,25.13,25.28,25.1,25.18,81798.0,23.1564,23.2946,23.1287,23.2025,81798.0
2018-07-11 15:00:00,25.18,25.24,25.15,25.15,58748.0,23.2025,23.2577,23.1748,23.1748,58748.0
2018-07-11 15:30:00,25.16,25.24,25.07,25.12,239945.0,23.184,23.2577,23.1011,23.1472,239945.0
2018-07-12 09:30:00,25.07,25.19,24.4,24.75,93885.0,23.1011,23.2117,22.4837,22.8062,93885.0
2018-07-12 10:00:00,24.75,24.84,24.44,24.44,127987.0,22.8062,22.8892,22.5206,22.5206,127987.0
2018-07-12 10:30:00,24.45,24.48,24.2,24.31,150821.0,22.5298,22.5574,22.2994,22.4008,150821.0
2018-07-12 11:00:00,24.31,24.5,24.25,24.43,58852.0,22.4008,22.5759,22.3455,22.5114,58852.0
2018-07-12 11:30:00,24.45,24.46,24.11,24.21,106140.0,22.5298,22.539,22.2165,22.3086,106140.0
2018-07-12 12:00:00,24.21,24.43,24.13,24.39,125433.0,22.3086,22.5114,22.2349,22.4745,125433.0
2018-07-12 12:30:00,24.38,24.5,24.35,24.5,45769.0,22.4653,22.5759,22.4376,22.5759,45769.0
2018-07-12 13:00:00,24.5,24.55,24.49,24.52,26513.0,22.5759,22.6219,22.5666,22.5943,26513.0
2018-07-12 13:30:00,24.53,24.54,24.48,24.5,43336.0,22.6035,22.6127,22.5574,22.5759,43336.0
2018-07-12 14:00:00,24.5,24.58,24.46,24.49,64598.0,22.5759,22.6496,22.539,22.5666,64598.0
2018-07-12 14:30:00,24.49,24.6,24.45,24.58,58423.0,22.5666,22.668,22.5298,22.6496,58423.0
2018-07-12 15:00:00,24.59,24.59,24.44,24.5,46703.0,22.6588,22.6588,22.5206,22.5759,46703.0
2018-07-12 15:30:00,24.49,24.55,24.46,24.53,200208.0,22.5666,22.6219,22.539,22.6035,200208.0
2018-07-13 09:30:00,24.48,25.29,24.48,25.26,131046.0,22.5574,23.3038,22.5574,23.2762,131046.0
2018-07-13 10:00:00,25.29,25.59,25.26,25.43,176552.0,23.3038,23.5803,23.2762,23.4328,176552.0
2018-07-13 10:30:00,25.43,25.51,25.12,25.33,139717.0,23.4328,23.5065,23.1472,23.3407,139717.0
2018-07-13 11:00:00,25.33,25.49,25.33,25.39,110865.0,23.3407,23.4881,23.3407,23.396,110865.0
2018-07-13 11:30:00,25.4,25.52,25.38,25.45,78575.0,23.4052,23.5157,23.3867,23.4512,78575.0
2018-07-13 12:00:00,25.46,25.52,25.27,25.33,79242.0,23.4605,23.5157,23.2854,23.3407,79242.0
2018-07-13 12:30:00,25.32,25.36,25.14,25.2,85061.0,23.3315,23.3683,23.1656,23.2209,85061.0
2018-07-13 13:00:00,25.19,25.34,25.14,25.18,63658.0,23.2117,23.3499,23.1656,23.2025,63658.0
2018-07-13 13:30:00,25.18,25.21,25.02,25.21,71822.0,23.2025,23.2301,23.055,23.2301,71822.0
2018-07-13 14:00:00,25.21,25.23,25.13,25.23,48320.0,23.2301,23.2485,23.1564,23.2485,48320.0
2018-07-13 14:30:00,25.23,25.27,25.15,25.2,70605.0,23.2485,23.2854,23.1748,23.2209,70605.0
2018-07-13 15:00:00,25.2,25.21,24.97,25.02,115106.0,23.2209,23.2301,23.0089,23.055,115106.0
2018-07-13 15:30:00,25.02,25.16,25.02,25.16,240813.0,23.055,23.184,23.055,23.184,240813.0
2018-07-16 09:30:00,25.18,25.52,24.93,25.12,110546.0,23.2025,23.5157,22.9721,23.1472,110546.0
2018-07-16 10:00:00,25.1,25.35,25.04,25.35,65670.0,23.1287,23.3591,23.0734,23.3591,65670.0
2018-07-16 10:30:00,25.35,25.46,25.27,25.46,83778.0,23.3591,23.4605,23.2854,23.4605,83778.0
2018-07-16 11:00:00,25.45,25.65,25.44,25.56,62805.0,23.4512,23.6355,23.442,23.5526,62805.0
2018-07-16 11:30:00,25.56,25.56,25.34,25.37,55796.0,23.5526,23.5526,23.3499,23.3775,55796.0
2018-07-16 12:00:00,25.37,25.46,25.33,25.39,48117.0,23.3775,23.4605,23.3407,23.396,48117.0
2018-07-16 12:30:00,25.4,25.4,25.22,25.27,44742.0,23.4052,23.4052,23.2393,23.2854,44742.0
2018-07-16 13:00:00,25.28,25.37,25.28,25.29,39783.0,23.2946,23.3775,23.2946,23.3038,39783.0
2018-07-16 13:30:00,25.3,25.45,25.3,25.41,32263.0,23.313,23.4512,23.313,23.4144,32263.0
2018-07-16 14:00:00,25.42,25.62,25.37,25.59,81350.0,23.4236,23.6079,23.3775,23.5803,81350.0
2018-07-16 14:30:00,25.59,25.64,25.49,25.51,75517.0,23.5803,23.6263,23.4881,23.5065,75517.0
2018-07-16 15:00:00,25.51,25.6,25.48,25.54,98150.0,23.5065,23.5895,23.4789,23.5342,98150.0
2018-07-16 15:30:00,25.54,25.66,25.53,25.57,215593.0,23.5342,23.6448,23.525,23.5618,215593.0
2018-07-17 09:30:00,25.57,26.1,25.55,25.89,123968.0,23.5618,24.0502,23.5434,23.8567,123968.0
2018-07-17 10:00:00,25.9,26.17,25.86,26.16,97991.0,23.8659,24.1147,23.829,24.1055,97991.0
2018-07-17 10:30:00,26.17,26.18,25.95,26.0,43417.0,24.1147,24.1239,23.912,23.9581,43417.0
2018-07-17 11:00:00,26.0,26.26,25.99,26.21,122664.0,23.9581,24.1976,23.9488,24.1516,122664.0
2018-07-17 11:30:00,26.21,26.41,26.2,26.31,55003.0,24.1516,24.3359,24.1423,24.2437,55003.0
2018-07-17 12:00:00,26.31,26.43,26.16,26.3,138267.0,24.2437,24.3543,24.1055,24.2345,138267.0
2018-07-17 12:30:00,26.29,26.35,26.25,26.29,50270.0,24.2253,24.2806,24.1884,24.2253,50270.0
2018-07-17 13:00:00,26.27,26.45,26.25,26.41,49603.0,24.2068,24.3727,24.1884,24.3359,49603.0
2018-07-17 13:30:00,26.4,26.43,26.2,26.27,109098.0,24.3266,24.3543,24.1423,24.2068,109098.0
2018-07-17 14:00:00,26.27,26.33,26.22,26.31,54520.0,24.2068,24.2621,24.1608,24.2437,54520.0
2018-07-17 14:30:00,26.31,26.33,26.24,26.31,69845.0,24.2437,24.2621,24.1792,24.2437,69845.0
2018-07-17 15:00:00,26.31,26.39,26.29,26.33,76522.0,24.2437,24.3174,24.2253,24.2621,76522.0
2018-07-17 15:30:00,26.33,26.39,26.31,26.36,203495.0,24.2621,24.3174,24.2437,24.2898,203495.0
2018-07-18 09:30:00,26.35,26.57,26.12,26.18,52383.0,24.2806,24.4833,24.0686,24.1239,52383.0
2018-07-18 10:00:00,26.21,26.69,26.2,26.64,66026.0,24.1516,24.5939,24.1423,24.5478,66026.0
2018-07-18 10:30:00,26.64,26.65,26.31,26.41,58334.0,24.5478,24.557,24.2437,24.3359,58334.0
2018-07-18 11:00:00,26.41,26.56,26.37,26.42,68842.0,24.3359,24.4741,24.299,24.3451,68842.0
2018-07-18 11:30:00,26.44,26.61,26.44,26.53,77606.0,24.3635,24.5201,24.3635,24.4464,77606.0
2018-07-18 12:00:00,26.54,26.54,26.36,26.36,38813.0,24.4556,24.4556,24.2898,24.2898,38813.0
2018-07-18 12:30:00,26.37,26.43,26.29,26.33,58156.0,24.299,24.3543,24.2253,24.2621,58156.0
2018-07-18 13:00:00,26.35,26.45,26.31,26.45,30614.0,24.2806,24.3727,24.2437,24.3727,30614.0
2018-07-18 13:30:00,26.45,26.45,26.32,26.42,33366.0,24.3727,24.3727,24.2529,24.3451,33366.0
2018-07-18 14:00:00,26.41,26.5,26.4,26.49,42264.0,24.3359,24.4188,24.3266,24.4096,42264.0
2018-07-18 14:30:00,26.49,26.61,26.48,26.57,38154.0,24.4096,24.5201,24.4004,24.4833,38154.0
2018-07-18 15:00:00,26.58,26.71,26.55,26.66,85087.0,24.4925,24.6123,24.4649,24.5662,85087.0
2018-07-18 15:30:00,26.66,26.69,26.58,26.61,245836.0,24.5662,24.5939,24.4925,24.5201,245836.0
2018-07-19 09:30:00,26.56,26.57,26.18,26.36,109729.0,24.4741,24.4833,24.1239,24.2898,109729.0
2018-07-19 10:00:00,26.36,26.68,26.36,26.53,95321.0,24.2898,24.5846,24.2898,24.4464,95321.0
2018-07-19 10:30:00,26.53,26.58,26.41,26.5,65658.0,24.4464,24.4925,24.3359,24.4188,65658.0
2018-07-19 11:00:00,26.49,26.97,26.49,26.82,147923.0,24.4096,24.8519,24.4096,24.7137,147923.0
2018-07-19 11:30:00,26.82,26.85,26.66,26.75,82053.0,24.7137,24.7413,24.5662,24.6491,82053.0
2018-07-19 12:00:00,26.76,26.78,26.71,26.77,40973.0,24.6584,24.6768,24.6123,24.6676,40973.0
2018-07-19 12:30:00,26.78,26.86,26.75,26.78,46217.0,24.6768,24.7505,24.6491,24.6768,46217.0
2018-07-19 13:00:00,26.78,26.88,26.76,26.83,53840.0,24.6768,24.7689,24.6584,24.7229,53840.0
2018-07-19 13:30:00,26.82,26.9,26.8,26.87,47166.0,24.7137,24.7874,24.6952,24.7597,47166.0
2018-07-19 14:00:00,26.87,26.94,26.85,26.89,53252.0,24.7597,24.8242,24.7413,24.7782,53252.0
2018-07-19 14:30:00,26.89,26.95,26.85,26.89,61551.0,24.7782,24.8334,24.7413,24.7782,61551.0
2018-07-19 15:00:00,26.9,26.91,26.78,26.87,77500.0,24.7874,24.7966,24.6768,24.7597,77500.0
2018-07-19 15:30:00,26.87,26.9,26.82,26.87,306075.0,24.7597,24.7874,24.7137,24.7597,306075.0
2018-07-20 09:30:00,26.91,27.46,26.83,27.45,108535.0,24.7966,25.3034,24.7229,25.2942,108535.0
2018-07-20 10:00:00,27.44,27.46,26.95,27.07,63571.0,25.285,25.3034,24.8334,24.944,63571.0
2018-07-20 10:30:00,27.07,27.11,26.8,26.88,100801.0,24.944,24.9809,24.6952,24.7689,100801.0
2018-07-20 11:00:00,26.89,27.03,26.86,26.97,108086.0,24.7782,24.9072,24.7505,24.8519,108086.0
2018-07-20 11:30:00,26.98,27.05,26.89,26.91,69844.0,24.8611,24.9256,24.7782,24.7966,69844.0
2018-07-20 12:00:00,26.91,26.93,26.78,26.83,84664.0,24.7966,24.815,24.6768,24.7229,84664.0
2018-07-20 12:30:00,26.82,26.92,26.66,26.68,89691.0,24.7137,24.8058,24.5662,24.5846,89691.0
2018-07-20 13:00:00,26.69,26.73,26.5,26.53,74478.0,24.5939,24.6307,24.4188,24.4464,74478.0
2018-07-20 13:30:00,26.52,26.54,26.42,26.43,62930.0,24.4372,24.4556,24.3451,24.3543,62930.0
2018-07-20 14:00:00,26.43,26.46,26.3,26.31,48198.0,24.3543,24.3819,24.2345,24.2437,48198.0
2018-07-20 14:30:00,26.31,26.45,26.3,26.37,88474.0,24.2437,24.3727,24.2345,24.299,88474.0
2018-07-20 15:00:00,26.38,26.42,26.29,26.36,104470.0,24.3082,24.3451,24.2253,24.2898,104470.0
2018-07-20 15:30:00,26.35,26.35,26.04,26.16,473995.0,24.2806,24.2806,23.9949,24.1055,473995.0
2018-07-23 09:30:00,26.14,26.22,25.78,26.14,104780.0,24.0871,24.1608,23.7553,24.0871,104780.0
2018-07-23 10:00:00,26.15,26.28,25.85,26.19,62723.0,24.0963,24.2161,23.8198,24.1331,62723.0
2018-07-23 10:30:00,26.19,26.38,26.17,26.23,72450.0,24.1331,24.3082,24.1147,24.17,72450.0
2018-07-23 11:00:00,26.25,26.3,26.15,26.21,59584.0,24.1884,24.2345,24.0963,24.1516,59584.0
2018-07-23 11:30:00,26.22,26.38,26.14,26.32,87504.0,24.1608,24.3082,24.0871,24.2529,87504.0
2018-07-23 12:00:00,26.33,26.43,26.32,26.38,49061.0,24.2621,24.3543,24.2529,24.3082,49061.0
2018-07-23 12:30:00,26.39,26.42,26.23,26.24,43738.0,24.3174,24.3451,24.17,24.1792,43738.0
2018-07-23 13:00:00,26.24,26.31,26.19,26.21,40544.0,24.1792,24.2437,24.1331,24.1516,40544.0
2018-07-23 13:30:00,26.22,26.27,26.13,26.14,35844.0,24.1608,24.2068,24.0778,24.0871,35844.0
2018-07-23 14:00:00,26.14,26.2,26.09,26.11,54742.0,24.0871,24.1423,24.041,24.0594,54742.0
2018-07-23 14:30:00,26.1,26.1,25.96,26.08,54085.0,24.0502,24.0502,23.9212,24.0318,54085.0
2018-07-23 15:00:00,26.09,26.09,26.0,26.05,72642.0,24.041,24.041,23.9581,24.0041,72642.0
2018-07-23 15:30:00,26.05,26.08,25.94,26.02,227944.0,24.0041,24.0318,23.9028,23.9765,227944.0
2018-07-24 09:30:00,26.0,26.5,26.0,26.09,146565.0,23.9581,24.4188,23.9581,24.041,146565.0
2018-07-24 10:00:00,26.07,26.2,25.65,25.65,156511.0,24.0226,24.1423,23.6355,23.6355,156511.0
2018-07-24 10:30:00,25.65,25.67,25.25,25.33,166891.0,23.6355,23.654,23.267,23.3407,166891.0
2018-07-24 11:00:00,25.33,25.42,25.18,25.25,123653.0,23.3407,23.4236,23.2025,23.267,123653.0
2018-07-24 11:30:00,25.24,25.37,25.12,25.19,181397.0,23.2577,23.3775,23.1472,23.2117,181397.0
2018-07-24 12:00:00,25.18,25.24,24.74,24.74,221695.0,23.2025,23.2577,22.797,22.797,221695.0
2018-07-24 12:30:00,24.74,24.81,24.62,24.73,162052.0,22.797,22.8615,22.6864,22.7878,162052.0
2018-07-24 13:00:00,24.73,24.83,24.32,24.33,174779.0,22.7878,22.8799,22.41,22.4192,174779.0
2018-07-24 13:30:00,24.33,24.38,24.1,24.24,291088.0,22.4192,22.4653,22.2073,22.3363,291088.0
2018-07-24 14:00:00,24.23,24.35,24.15,24.35,151285.0,22.3271,22.4376,22.2533,22.4376,151285.0
2018-07-24 14:30:00,24.34,24.38,24.2,24.31,114716.0,22.4284,22.4653,22.2994,22.4008,114716.0
2018-07-24 15:00:00,24.32,24.49,24.32,24.45,109589.0,22.41,22.5666,22.41,22.5298,109589.0
2018-07-24 15:30:00,24.44,24.46,24.33,24.38,404902.0,22.5206,22.539,22.4192,22.4653,404902.0
2018-07-25 09:30:00,24.32,24.53,24.11,24.26,168094.0,22.41,22.6035,22.2165,22.3547,168094.0
2018-07-25 10:00:00,24.28,24.3,23.71,23.85,264990.0,22.3731,22.3916,21.8479,21.9769,264990.0
2018-07-25 10:30:00,23.84,24.06,23.69,24.04,248244.0,21.9677,22.1704,21.8295,22.152,248244.0
2018-07-25 11:00:00,24.04,24.1,24.01,24.05,68025.0,22.152,22.2073,22.1243,22.1612,68025.0
2018-07-25 11:30:00,24.05,24.07,23.94,24.02,51214.0,22.1612,22.1796,22.0598,22.1336,51214.0
2018-07-25 12:00:00,24.02,24.14,23.97,24.07,48600.0,22.1336,22.2441,22.0875,22.1796,48600.0
2018-07-25 12:30:00,24.05,24.1,24.02,24.04,34765.0,22.1612,22.2073,22.1336,22.152,34765.0
2018-07-25 13:00:00,24.05,24.12,23.94,23.96,87832.0,22.1612,22.2257,22.0598,22.0783,87832.0
2018-07-25 13:30:00,23.96,23.99,23.8,23.97,122500.0,22.0783,22.1059,21.9308,22.0875,122500.0
2018-07-25 14:00:00,23.98,24.01,23.78,23.87,156359.0,22.0967,22.1243,21.9124,21.9953,156359.0
2018-07-25 14:30:00,23.87,23.95,23.79,23.93,153133.0,21.9953,22.0691,21.9216,22.0506,153133.0
2018-07-25 15:00:00,23.93,24.03,23.92,23.99,155665.0,22.0506,22.1428,22.0414,22.1059,155665.0
2018-07-25 15:30:00,24.0,24.19,23.96,24.18,449210.0,22.1151,22.2902,22.0783,22.281,449210.0
2018-07-26 09:30:00,24.35,25.17,24.18,24.88,190114.0,22.4376,23.1932,22.281,22.926,190114.0
2018-07-26 10:00:00,24.89,25.21,24.64,24.64,167255.0,22.9352,23.2301,22.7049,22.7049,167255.0
2018-07-26 10:30:00,24.64,24.76,24.31,24.41,121919.0,22.7049,22.8154,22.4008,22.4929,121919.0
2018-07-26 11:00:00,24.4,24.41,24.11,24.2,91650.0,22.4837,22.4929,22.2165,22.2994,91650.0
2018-07-26 11:30:00,24.22,24.3,24.14,24.2,95195.0,22.3178,22.3916,22.2441,22.2994,95195.0
2018-07-26 12:00:00,24.21,24.22,23.91,24.04,96360.0,22.3086,22.3178,22.0322,22.152,96360.0
2018-07-26 12:30:00,24.03,24.04,23.72,23.72,116513.0,22.1428,22.152,21.8571,21.8571,116513.0
2018-07-26 13:00:00,23.73,23.79,23.58,23.65,110352.0,21.8663,21.9216,21.7281,21.7926,110352.0
2018-07-26 13:30:00,23.68,23.97,23.68,23.94,137919.0,21.8203,22.0875,21.8203,22.0598,137919.0
2018-07-26 14:00:00,23.95,23.95,23.79,23.86,86365.0,22.0691,22.0691,21.9216,21.9861,86365.0
2018-07-26 14:30:00,23.86,24.04,23.83,23.95,94969.0,21.9861,22.152,21.9585,22.0691,94969.0
2018-07-26 15:00:00,23.96,24.09,23.95,24.08,135602.0,22.0783,22.1981,22.0691,22.1888,135602.0
2018-07-26 15:30:00,24.07,24.18,24.07,24.12,326087.0,22.1796,22.281,22.1796,22.2257,326087.0
2018-07-27 09:30:00,24.2,24.37,23.96,24.05,174466.0,22.2994,22.4561,22.0783,22.1612,174466.0
2018-07-27 10:00:00,24.03,24.14,23.7,23.71,137966.0,22.1428,22.2441,21.8387,21.8479,137966.0
2018-07-27 10:30:00,23.73,23.81,23.39,23.58,149082.0,21.8663,21.94,21.553,21.7281,149082.0
2018-07-27 11:00:00,23.58,23.63,23.27,23.3,116744.0,21.7281,21.7742,21.4425,21.4701,116744.0
2018-07-27 11:30:00,23.31,23.45,23.28,23.32,96960.0,21.4793,21.6083,21.4517,21.4885,96960.0
2018-07-27 12:00:00,23.32,23.52,23.23,23.28,87150.0,21.4885,21.6728,21.4056,21.4517,87150.0
2018-07-27 12:30:00,23.27,23.32,23.12,23.13,89345.0,21.4425,21.4885,21.3042,21.3135,89345.0
2018-07-27 13:00:00,23.12,23.26,23.05,23.14,83499.0,21.3042,21.4332,21.2397,21.3227,83499.0
2018-07-27 13:30:00,23.13,23.36,23.08,23.31,109875.0,21.3135,21.5254,21.2674,21.4793,109875.0
2018-07-27 14:00:00,23.31,23.34,23.08,23.19,171052.0,21.4793,21.507,21.2674,21.3687,171052.0
2018-07-27 14:30:00,23.18,23.19,23.06,23.08,76362.0,21.3595,21.3687,21.2489,21.2674,76362.0
2018-07-27 15:00:00,23.08,23.14,23.02,23.05,71407.0,21.2674,21.3227,21.2121,21.2397,71407.0
2018-07-27 15:30:00,23.05,23.17,23.04,23.15,319331.0,21.2397,21.3503,21.2305,21.3319,319331.0
2018-07-30 09:30:00,23.15,23.37,22.97,23.16,194328.0,21.3319,21.5346,21.166,21.3411,194328.0
2018-07-30 10:00:00,23.18,23.57,23.17,23.51,110492.0,21.3595,21.7189,21.3503,21.6636,110492.0
2018-07-30 10:30:00,23.51,23.54,23.25,23.31,84405.0,21.6636,21.6913,21.424,21.4793,84405.0
2018-07-30 11:00:00,23.29,23.41,23.17,23.4,158368.0,21.4609,21.5715,21.3503,21.5622,158368.0
2018-07-30 11:30:00,23.4,23.66,23.39,23.66,83993.0,21.5622,21.8018,21.553,21.8018,83993.0
2018-07-30 12:00:00,23.66,23.68,23.38,23.5,151919.0,21.8018,21.8203,21.5438,21.6544,151919.0
2018-07-30 12:30:00,23.49,23.59,23.4,23.51,74753.0,21.6452,21.7373,21.5622,21.6636,74753.0
2018-07-30 13:00:00,23.53,23.63,23.42,23.58,64913.0,21.682,21.7742,21.5807,21.7281,64913.0
2018-07-30 13:30:00,23.58,23.6,23.47,23.51,45328.0,21.7281,21.7465,21.6267,21.6636,45328.0
2018-07-30 14:00:00,23.53,23.68,23.53,23.61,54157.0,21.682,21.8203,21.682,21.7558,54157.0
2018-07-30 14:30:00,23.62,23.65,23.55,23.65,65147.0,21.765,21.7926,21.7005,21.7926,65147.0
2018-07-30 15:00:00,23.64,23.7,23.53,23.57,94250.0,21.7834,21.8387,21.682,21.7189,94250.0
2018-07-30 15:30:00,23.57,23.63,23.53,23.57,389324.0,21.7189,21.7742,21.682,21.7189,389324.0
2018-07-31 09:30:00,23.64,23.9,23.5,23.61,72934.0,21.7834,22.023,21.6544,21.7558,72934.0
2018-07-31 10:00:00,23.59,23.78,23.48,23.64,143393.0,21.7373,21.9124,21.636,21.7834,143393.0
2018-07-31 10:30:00,23.63,23.98,23.62,23.95,102099.0,21.7742,22.0967,21.765,22.0691,102099.0
2018-07-31 11:00:00,23.97,24.12,23.91,24.08,82036.0,22.0875,22.2257,22.0322,22.1888,82036.0
2018-07-31 11:30:00,24.11,24.22,24.08,24.13,77844.0,22.2165,22.3178,22.1888,22.2349,77844.0
2018-07-31 12:00:00,24.13,24.19,24.0,24.16,94803.0,22.2349,22.2902,22.1151,22.2626,94803.0
2018-07-31 12:30:00,24.16,24.17,24.1,24.13,42755.0,22.2626,22.2718,22.2073,22.2349,42755.0
2018-07-31 13:00:00,24.13,24.15,23.96,24.02,47381.0,22.2349,22.2533,22.0783,22.1336,47381.0
2018-07-31 13:30:00,24.01,24.07,23.92,24.03,96902.0,22.1243,22.1796,22.0414,22.1428,96902.0
2018-07-31 14:00:00,24.02,24.02,23.94,23.96,79504.0,22.1336,22.1336,22.0598,22.0783,79504.0
2018-07-31 14:30:00,23.95,23.99,23.81,23.86,112671.0,22.0691,22.1059,21.94,21.9861,112671.0
2018-07-31 15:00:00,23.86,23.87,23.77,23.77,92664.0,21.9861,21.9953,21.9032,21.9032,92664.0
2018-07-31 15:30:00,23.77,23.8,23.64,23.69,332202.0,21.9032,21.9308,21.7834,21.8295,332202.0
2018-08-01 09:30:00,23.69,24.15,23.67,24.0,160409.0,21.8295,22.2533,21.811,22.1151,160409.0
2018-08-01 10:00:00,23.98,23.99,23.7,23.9,58210.0,22.0967,22.1059,21.8387,22.023,58210.0
2018-08-01 10:30:00,23.9,23.92,23.57,23.61,167177.0,22.023,22.0414,21.7189,21.7558,167177.0
2018-08-01 11:00:00,23.59,23.65,23.27,23.28,102691.0,21.7373,21.7926,21.4425,21.4517,102691.0
2018-08-01 11:30:00,23.27,23.35,23.16,23.21,58445.0,21.4425,21.5162,21.3411,21.3872,58445.0
2018-08-01 12:00:00,23.21,23.33,23.21,23.25,38322.0,21.3872,21.4977,21.3872,21.424,38322.0
2018-08-01 12:30:00,23.24,23.37,23.23,23.34,26342.0,21.4148,21.5346,21.4056,21.507,26342.0
2018-08-01 13:00:00,23.34,23.41,23.33,23.37,40330.0,21.507,21.5715,21.4977,21.5346,40330.0
2018-08-01 13:30:00,23.39,23.41,23.31,23.31,28305.0,21.553,21.5715,21.4793,21.4793,28305.0
2018-08-01 14:00:00,23.3,23.47,23.25,23.45,44746.0,21.4701,21.6267,21.424,21.6083,44746.0
2018-08-01 14:30:00,23.45,23.46,23.31,23.44,61207.0,21.6083,21.6175,21.4793,21.5991,61207.0
2018-08-01 15:00:00,23.45,23.56,23.45,23.52,52273.0,21.6083,21.7097,21.6083,21.6728,52273.0
2018-08-01 15:30:00,23.52,23.58,23.47,23.58,144828.0,21.6728,21.7281,21.6267,21.7281,144828.0
2018-08-02 09:30:00,23.46,23.88,23.44,23.44,116547.0,21.6175,22.0045,21.5991,21.5991,116547.0
2018-08-02 10:00:00,23.38,23.94,23.37,23.94,79671.0,21.5438,22.0598,21.5346,22.0598,79671.0
2018-08-02 10:30:00,23.93,24.18,23.91,24.16,95757.0,22.0506,22.281,22.0322,22.2626,95757.0
2018-08-02 11:00:00,24.16,24.24,23.98,24.04,103394.0,22.2626,22.3363,22.0967,22.152,103394.0
2018-08-02 11:30:00,24.05,24.05,23.82,23.92,68217.0,22.1612,22.1612,21.9493,22.0414,68217.0
2018-08-02 12:00:00,23.91,24.06,23.88,24.05,44536.0,22.0322,22.1704,22.0045,22.1612,44536.0
2018-08-02 12:30:00,24.04,24.18,23.98,24.17,53044.0,22.152,22.281,22.0967,22.2718,53044.0
2018-08-02 13:00:00,24.16,24.38,24.16,24.34,110895.0,22.2626,22.4653,22.2626,22.4284,110895.0
2018-08-02 13:30:00,24.35,24.4,24.29,24.37,41649.0,22.4376,22.4837,22.3823,22.4561,41649.0
2018-08-02 14:00:00,24.37,24.41,24.22,24.27,65137.0,22.4561,22.4929,22.3178,22.3639,65137.0
2018-08-02 14:30:00,24.26,24.44,24.25,24.41,80273.0,22.3547,22.5206,22.3455,22.4929,80273.0
2018-08-02 15:00:00,24.4,24.46,24.35,24.35,54776.0,22.4837,22.539,22.4376,22.4376,54776.0
2018-08-02 15:30:00,24.34,24.35,24.15,24.19,347000.0,22.4284,22.4376,22.2533,22.2902,347000.0
2018-08-03 09:30:00,24.38,25.18,24.38,25.17,161356.0,22.4653,23.2025,22.4653,23.1932,161356.0
2018-08-03 10:00:00,25.17,25.37,24.98,25.2,209375.0,23.1932,23.3775,23.0182,23.2209,209375.0
2018-08-03 10:30:00,25.19,25.19,24.7,24.84,130394.0,23.2117,23.2117,22.7601,22.8892,130394.0
2018-08-03 11:00:00,24.85,24.92,24.71,24.76,99199.0,22.8984,22.9629,22.7694,22.8154,99199.0
2018-08-03 11:30:00,24.74,24.83,24.59,24.65,60064.0,22.797,22.8799,22.6588,22.7141,60064.0
2018-08-03 12:00:00,24.66,24.7,24.54,24.62,49028.0,22.7233,22.7601,22.6127,22.6864,49028.0
2018-08-03 12:30:00,24.63,24.66,24.53,24.59,44678.0,22.6956,22.7233,22.6035,22.6588,44678.0
2018-08-03 13:00:00,24.58,24.66,24.48,24.66,47245.0,22.6496,22.7233,22.5574,22.7233,47245.0
2018-08-03 13:30:00,24.67,24.71,24.64,24.66,49999.0,22.7325,22.7694,22.7049,22.7233,49999.0
2018-08-03 14:00:00,24.65,24.79,24.6,24.74,67953.0,22.7141,22.8431,22.668,22.797,67953.0
2018-08-03 14:30:00,24.77,24.83,24.74,24.83,57044.0,22.8247,22.8799,22.797,22.8799,57044.0
2018-08-03 15:00:00,24.83,24.97,24.8,24.87,83752.0,22.8799,23.0089,22.8523,22.9168,83752.0
2018-08-03 15:30:00,24.87,24.96,24.82,24.94,260482.0,22.9168,22.9997,22.8707,22.9813,260482.0
2018-08-06 09:30:00,24.95,25.28,24.82,25.24,175763.0,22.9905,23.2946,22.8707,23.2577,175763.0
2018-08-06 10:00:00,25.24,25.49,25.14,25.27,164501.0,23.2577,23.4881,23.1656,23.2854,164501.0
2018-08-06 10:30:00,25.28,25.53,25.18,25.21,157050.0,23.2946,23.525,23.2025,23.2301,157050.0
2018-08-06 11:00:00,25.21,25.44,25.16,25.41,96123.0,23.2301,23.442,23.184,23.4144,96123.0
2018-08-06 11:30:00,25.42,25.58,25.4,25.45,96819.0,23.4236,23.571,23.4052,23.4512,96819.0
2018-08-06 12:00:00,25.45,25.75,25.45,25.73,115475.0,23.4512,23.7277,23.4512,23.7093,115475.0
2018-08-06 12:30:00,25.71,25.84,25.63,25.82,100978.0,23.6908,23.8106,23.6171,23.7922,100978.0
2018-08-06 13:00:00,25.82,25.85,25.72,25.76,76567.0,23.7922,23.8198,23.7,23.7369,76567.0
2018-08-06 13:30:00,25.77,25.77,25.64,25.7,57507.0,23.7461,23.7461,23.6263,23.6816,57507.0
2018-08-06 14:00:00,25.71,25.86,25.7,25.79,73941.0,23.6908,23.829,23.6816,23.7645,73941.0
2018-08-06 14:30:00,25.79,25.85,25.74,25.83,79938.0,23.7645,23.8198,23.7185,23.8014,79938.0
2018-08-06 15:00:00,25.82,25.83,25.64,25.66,82418.0,23.7922,23.8014,23.6263,23.6448,82418.0
2018-08-06 15:30:00,25.66,25.81,25.66,25.79,373952.0,23.6448,23.783,23.6448,23.7645,373952.0
2018-08-07 09:30:00,25.97,26.19,25.91,26.03,200683.0,23.9304,24.1331,23.8751,23.9857,200683.0
2018-08-07 10:00:00,26.03,26.03,25.83,25.89,301970.0,23.9857,23.9857,23.8014,23.8567,301970.0
2018-08-07 10:30:00,25.89,26.2,25.77,26.14,129728.0,23.8567,24.1423,23.7461,24.0871,129728.0
2018-08-07 11:00:00,26.15,26.44,26.11,26.19,59702.0,24.0963,24.3635,24.0594,24.1331,59702.0
2018-08-07 11:30:00,26.17,26.32,26.09,26.24,83841.0,24.1147,24.2529,24.041,24.1792,83841.0
2018-08-07 12:00:00,26.24,26.33,26.16,26.3,231692.0,24.1792,24.2621,24.1055,24.2345,231692.0
2018-08-07 12:30:00,26.29,26.41,26.24,26.31,71266.0,24.2253,24.3359,24.1792,24.2437,71266.0
2018-08-07 13:00:00,26.31,26.39,26.25,26.33,47886.0,24.2437,24.3174,24.1884,24.2621,47886.0
2018-08-07 13:30:00,26.32,26.44,26.27,26.32,49233.0,24.2529,24.3635,24.2068,24.2529,49233.0
2018-08-07 14:00:00,26.31,26.44,26.27,26.43,134427.0,24.2437,24.3635,24.2068,24.3543,134427.0
2018-08-07 14:30:00,26.43,26.52,26.36,26.39,73490.0,24.3543,24.4372,24.2898,24.3174,73490.0
2018-08-07 15:00:00,26.38,26.45,26.3,26.42,69843.0,24.3082,24.3727,24.2345,24.3451,69843.0
2018-08-07 15:30:00,26.41,26.42,26.29,26.31,300773.0,24.3359,24.3451,24.2253,24.2437,300773.0
2018-08-08 09:30:00,26.25,26.48,26.09,26.25,183964.0,24.1884,24.4004,24.041,24.1884,183964.0
2018-08-08 10:00:00,26.25,26.25,25.82,25.87,144298.0,24.1884,24.1884,23.7922,23.8383,144298.0
2018-08-08 10:30:00,25.85,26.07,25.77,26.07,162976.0,23.8198,24.0226,23.7461,24.0226,162976.0
2018-08-08 11:00:00,26.06,26.06,25.89,25.96,105739.0,24.0133,24.0133,23.8567,23.9212,105739.0
2018-08-08 11:30:00,25.96,26.28,25.96,26.2,77286.0,23.9212,24.2161,23.9212,24.1423,77286.0
2018-08-08 12:00:00,26.2,26.27,26.17,26.25,42591.0,24.1423,24.2068,24.1147,24.1884,42591.0
2018-08-08 12:30:00,26.25,26.26,25.97,25.98,79394.0,24.1884,24.1976,23.9304,23.9396,79394.0
2018-08-08 13:00:00,25.99,26.13,25.95,26.04,46163.0,23.9488,24.0778,23.912,23.9949,46163.0
2018-08-08 13:30:00,26.06,26.13,26.03,26.05,47051.0,24.0133,24.0778,23.9857,24.0041,47051.0
2018-08-08 14:00:00,26.04,26.13,26.03,26.11,43467.0,23.9949,24.0778,23.9857,24.0594,43467.0
2018-08-08 14:30:00,26.12,26.14,26.02,26.03,68539.0,24.0686,24.0871,23.9765,23.9857,68539.0
2018-08-08 15:00:00,26.02,26.09,25.9,25.96,256477.0,23.9765,24.041,23.8659,23.9212,256477.0
2018-08-08 15:30:00,25.96,26.03,25.89,25.91,370671.0,23.9212,23.9857,23.8567,23.8751,370671.0
2018-08-09 09:30:00,26.05,26.43,25.76,26.31,111342.0,24.0041,24.3543,23.7369,24.2437,111342.0
2018-08-09 10:00:00,26.31,26.49,26.18,26.37,100551.0,24.2437,24.4096,24.1239,24.299,100551.0
2018-08-09 10:30:00,26.37,26.51,26.31,26.36,59197.0,24.299,24.428,24.2437,24.2898,59197.0
2018-08-09 11:00:00,26.35,26.5,26.27,26.28,157885.0,24.2806,24.4188,24.2068,24.2161,157885.0
2018-08-09 11:30:00,26.26,26.32,26.19,26.27,57591.0,24.1976,24.2529,24.1331,24.2068,57591.0
2018-08-09 12:00:00,26.26,26.31,26.12,26.13,75235.0,24.1976,24.2437,24.0686,24.0778,75235.0
2018-08-09 12:30:00,26.13,26.13,26.0,26.08,66725.0,24.0778,24.0778,23.9581,24.0318,66725.0
2018-08-09 13:00:00,26.07,26.08,25.93,25.96,68882.0,24.0226,24.0318,23.8935,23.9212,68882.0
2018-08-09 13:30:00,25.96,26.1,25.96,26.08,73323.0,23.9212,24.0502,23.9212,24.0318,73323.0
2018-08-09 14:00:00,26.07,26.07,25.94,25.97,92552.0,24.0226,24.0226,23.9028,23.9304,92552.0
2018-08-09 14:30:00,25.97,26.05,25.95,26.04,72957.0,23.9304,24.0041,23.912,23.9949,72957.0
2018-08-09 15:00:00,26.04,26.09,25.92,26.03,90196.0,23.9949,24.041,23.8843,23.9857,90196.0
2018-08-09 15:30:00,26.03,26.08,25.99,26.08,232382.0,23.9857,24.0318,23.9488,24.0318,232382.0
2018-08-10 09:30:00,26.1,27.15,25.94,26.74,253007.0,24.0502,25.0177,23.9028,24.6399,253007.0
2018-08-10 10:00:00,26.73,27.22,26.68,27.07,157031.0,24.6307,25.0822,24.5846,24.944,157031.0
2018-08-10 10:30:00,27.05,27.19,26.89,27.18,147816.0,24.9256,25.0546,24.7782,25.0454,147816.0
2018-08-10 11:00:00,27.16,27.35,27.15,27.29,138160.0,25.0269,25.202,25.0177,25.1467,138160.0
2018-08-10 11:30:00,27.28,27.4,27.23,27.4,155049.0,25.1375,25.2481,25.0915,25.2481,155049.0
2018-08-10 12:00:00,27.4,27.4,27.24,27.28,80361.0,25.2481,25.2481,25.1007,25.1375,80361.0
2018-08-10 12:30:00,27.28,27.48,27.24,27.34,123021.0,25.1375,25.3218,25.1007,25.1928,123021.0
2018-08-10 13:00:00,27.33,27.34,27.04,27.05,121325.0,25.1836,25.1928,24.9164,24.9256,121325.0
2018-08-10 13:30:00,27.05,27.16,27.0,27.14,90581.0,24.9256,25.0269,24.8795,25.0085,90581.0
2018-08-10 14:00:00,27.14,27.15,26.99,27.08,76690.0,25.0085,25.0177,24.8703,24.9532,76690.0
2018-08-10 14:30:00,27.08,27.23,27.08,27.19,68126.0,24.9532,25.0915,24.9532,25.0546,68126.0
2018-08-10 15:00:00,27.2,27.27,27.15,27.2,117961.0,25.0638,25.1283,25.0177,25.0638,117961.0
2018-08-10 15:30:00,27.21,27.29,27.14,27.15,367773.0,25.073,25.1467,25.0085,25.0177,367773.0
2018-08-13 09:30:00,26.99,26.99,26.07,26.4,310533.0,24.8703,24.8703,24.0226,24.3266,310533.0
2018-08-13 10:00:00,26.42,26.9,26.39,26.75,67282.0,24.3451,24.7874,24.3174,24.6491,67282.0
2018-08-13 10:30:00,26.8,26.91,26.67,26.84,43047.0,24.6952,24.7966,24.5754,24.7321,43047.0
2018-08-13 11:00:00,26.82,26.84,26.56,26.56,68784.0,24.7137,24.7321,24.4741,24.4741,68784.0
2018-08-13 11:30:00,26.56,26.6,26.45,26.52,73846.0,24.4741,24.5109,24.3727,24.4372,73846.0
2018-08-13 12:00:00,26.52,26.67,26.5,26.6,69357.0,24.4372,24.5754,24.4188,24.5109,69357.0
2018-08-13 12:30:00,26.6,26.89,26.6,26.82,93187.0,24.5109,24.7782,24.5109,24.7137,93187.0
2018-08-13 13:00:00,26.83,26.86,26.61,26.75,51123.0,24.7229,24.7505,24.5201,24.6491,51123.0
2018-08-13 13:30:00,26.77,26.82,26.62,26.71,62505.0,24.6676,24.7137,24.5294,24.6123,62505.0
2018-08-13 14:00:00,26.71,26.92,26.7,26.89,103217.0,24.6123,24.8058,24.6031,24.7782,103217.0
2018-08-13 14:30:00,26.9,26.95,26.85,26.9,42064.0,24.7874,24.8334,24.7413,24.7874,42064.0
2018-08-13 15:00:00,26.9,26.91,26.79,26.8,52680.0,24.7874,24.7966,24.686,24.6952,52680.0
2018-08-13 15:30:00,26.8,26.89,26.72,26.72,278322.0,24.6952,24.7782,24.6215,24.6215,278322.0
2018-08-14 09:30:00,27.02,27.52,26.95,27.37,222530.0,24.8979,25.3587,24.8334,25.2205,222530.0
2018-08-14 10:00:00,27.42,28.13,27.4,27.96,387344.0,25.2665,25.9208,25.2481,25.7641,387344.0
2018-08-14 10:30:00,27.96,28.31,27.93,27.95,376319.0,25.7641,26.0866,25.7365,25.7549,376319.0
2018-08-14 11:00:00,27.94,28.3,27.93,28.28,145248.0,25.7457,26.0774,25.7365,26.059,145248.0
2018-08-14 11:30:00,28.28,28.28,28.02,28.07,83707.0,26.059,26.059,25.8194,25.8655,83707.0
2018-08-14 12:00:00,28.07,28.54,28.07,28.43,267167.0,25.8655,26.2986,25.8655,26.1972,267167.0
2018-08-14 12:30:00,28.42,28.67,28.4,28.58,177611.0,26.188,26.4184,26.1696,26.3354,177611.0
2018-08-14 13:00:00,28.57,28.92,28.53,28.9,229522.0,26.3262,26.6487,26.2894,26.6303,229522.0
2018-08-14 13:30:00,28.9,29.69,28.76,29.06,453869.0,26.6303,27.3583,26.5013,26.7777,453869.0
2018-08-14 14:00:00,29.05,29.07,28.83,28.88,355210.0,26.7685,26.7869,26.5658,26.6119,355210.0
2018-08-14 14:30:00,28.87,29.35,28.84,29.3,281155.0,26.6027,27.045,26.575,26.9989,281155.0
2018-08-14 15:00:00,29.3,29.4,29.19,29.36,263586.0,26.9989,27.091,26.8975,27.0542,263586.0
2018-08-14 15:30:00,29.36,29.41,29.16,29.28,718973.0,27.0542,27.1002,26.8699,26.9805,718973.0
2018-08-15 09:30:00,28.9,28.9,27.63,27.97,473172.0,26.6303,26.6303,25.46,25.7733,473172.0
2018-08-15 10:00:00,27.98,27.98,27.13,27.13,464744.0,25.7825,25.7825,24.9993,24.9993,464744.0
2018-08-15 10:30:00,27.12,27.26,26.81,26.81,340393.0,24.9901,25.1191,24.7044,24.7044,340393.0
2018-08-15 11:00:00,26.82,27.23,26.75,27.06,176334.0,24.7137,25.0915,24.6491,24.9348,176334.0
2018-08-15 11:30:00,27.08,27.11,26.64,26.68,186899.0,24.9532,24.9809,24.5478,24.5846,186899.0
2018-08-15 12:00:00,26.69,27.02,26.69,26.96,119719.0,24.5939,24.8979,24.5939,24.8427,119719.0
2018-08-15 12:30:00,26.97,27.02,26.7,26.75,119912.0,24.8519,24.8979,24.6031,24.6491,119912.0
2018-08-15 13:00:00,26.75,26.78,26.51,26.52,117717.0,24.6491,24.6768,24.428,24.4372,117717.0
2018-08-15 13:30:00,26.51,26.52,26.37,26.38,120657.0,24.428,24.4372,24.299,24.3082,120657.0
2018-08-15 14:00:00,26.37,26.59,26.36,26.5,126063.0,24.299,24.5017,24.2898,24.4188,126063.0
2018-08-15 14:30:00,26.49,26.77,26.48,26.72,118486.0,24.4096,24.6676,24.4004,24.6215,118486.0
2018-08-15 15:00:00,26.73,26.73,26.21,26.4,215674.0,24.6307,24.6307,24.1516,24.3266,215674.0
2018-08-15 15:30:00,26.4,26.8,26.4,26.75,373994.0,24.3266,24.6952,24.3266,24.6491,373994.0
2018-08-16 09:30:00,27.23,27.34,26.83,27.16,89959.0,25.0915,25.1928,24.7229,25.0269,89959.0
2018-08-16 10:00:00,27.16,27.24,27.1,27.19,65162.0,25.0269,25.1007,24.9717,25.0546,65162.0
2018-08-16 10:30:00,27.2,27.23,27.06,27.15,52979.0,25.0638,25.0915,24.9348,25.0177,52979.0
2018-08-16 11:00:00,27.15,27.27,27.11,27.22,53955.0,25.0177,25.1283,24.9809,25.0822,53955.0
2018-08-16 11:30:00,27.22,27.38,27.21,27.33,60130.0,25.0822,25.2297,25.073,25.1836,60130.0
2018-08-16 12:00:00,27.33,27.33,27.07,27.11,41183.0,25.1836,25.1836,24.944,24.9809,41183.0
2018-08-16 12:30:00,27.11,27.18,27.1,27.15,37466.0,24.9809,25.0454,24.9717,25.0177,37466.0
2018-08-16 13:00:00,27.14,27.16,27.08,27.15,41557.0,25.0085,25.0269,24.9532,25.0177,41557.0
2018-08-16 13:30:00,27.15,27.2,27.14,27.15,25186.0,25.0177,25.0638,25.0085,25.0177,25186.0
2018-08-16 14:00:00,27.14,27.27,27.13,27.25,48020.0,25.0085,25.1283,24.9993,25.1099,48020.0
2018-08-16 14:30:00,27.25,27.39,27.21,27.39,51987.0,25.1099,25.2389,25.073,25.2389,51987.0
2018-08-16 15:00:00,27.38,27.46,27.35,27.35,38455.0,25.2297,25.3034,25.202,25.202,38455.0
2018-08-16 15:30:00,27.36,27.37,27.32,27.36,289024.0,25.2112,25.2205,25.1744,25.2112,289024.0
2018-08-17 09:30:00,27.29,27.48,27.08,27.11,112973.0,25.1467,25.3218,24.9532,24.9809,112973.0
2018-08-17 10:00:00,27.1,27.45,27.05,27.39,69609.0,24.9717,25.2942,24.9256,25.2389,69609.0
2018-08-17 10:30:00,27.39,27.63,27.39,27.5,86917.0,25.2389,25.46,25.2389,25.3402,86917.0
2018-08-17 11:00:00,27.51,27.57,27.38,27.54,83148.0,25.3495,25.4047,25.2297,25.3771,83148.0
2018-08-17 11:30:00,27.58,27.9,27.58,27.86,201288.0,25.414,25.7088,25.414,25.672,201288.0
2018-08-17 12:00:00,27.86,27.86,27.63,27.69,43356.0,25.672,25.672,25.46,25.5153,43356.0
2018-08-17 12:30:00,27.69,27.7,27.59,27.66,44225.0,25.5153,25.5245,25.4232,25.4877,44225.0
2018-08-17 13:00:00,27.66,27.71,27.65,27.7,31515.0,25.4877,25.5338,25.4785,25.5245,31515.0
2018-08-17 13:30:00,27.68,27.71,27.59,27.68,45267.0,25.5061,25.5338,25.4232,25.5061,45267.0
2018-08-17 14:00:00,27.69,27.77,27.67,27.72,57692.0,25.5153,25.589,25.4969,25.543,57692.0
2018-08-17 14:30:00,27.71,27.93,27.68,27.91,94620.0,25.5338,25.7365,25.5061,25.718,94620.0
2018-08-17 15:00:00,27.88,27.92,27.54,27.55,142085.0,25.6904,25.7273,25.3771,25.3863,142085.0
2018-08-17 15:30:00,27.55,27.66,27.51,27.63,258071.0,25.3863,25.4877,25.3495,25.46,258071.0
2018-08-20 09:30:00,27.58,28.1,27.58,27.99,187458.0,25.414,25.8931,25.414,25.7918,187458.0
2018-08-20 10:00:00,27.97,28.24,27.96,28.07,167398.0,25.7733,26.0221,25.7641,25.8655,167398.0
2018-08-20 10:30:00,28.06,28.12,27.85,27.9,127476.0,25.8563,25.9116,25.6628,25.7088,127476.0
2018-08-20 11:00:00,27.9,28.34,27.89,28.32,128549.0,25.7088,26.1143,25.6996,26.0958,128549.0
2018-08-20 11:30:00,28.32,28.38,28.18,28.18,99026.0,26.0958,26.1511,25.9668,25.9668,99026.0
2018-08-20 12:00:00,28.18,28.28,28.1,28.22,82283.0,25.9668,26.059,25.8931,26.0037,82283.0
2018-08-20 12:30:00,28.23,28.36,28.22,28.25,62340.0,26.0129,26.1327,26.0037,26.0313,62340.0
2018-08-20 13:00:00,28.25,28.25,28.08,28.14,68909.0,26.0313,26.0313,25.8747,25.93,68909.0
2018-08-20 13:30:00,28.14,28.33,28.13,28.33,55195.0,25.93,26.1051,25.9208,26.1051,55195.0
2018-08-20 14:00:00,28.31,28.37,28.23,28.27,43193.0,26.0866,26.1419,26.0129,26.0498,43193.0
2018-08-20 14:30:00,28.27,28.35,28.25,28.3,49100.0,26.0498,26.1235,26.0313,26.0774,49100.0
2018-08-20 15:00:00,28.3,28.35,28.26,28.35,55720.0,26.0774,26.1235,26.0406,26.1235,55720.0
2018-08-20 15:30:00,28.34,28.38,28.24,28.28,270925.0,26.1143,26.1511,26.0221,26.059,270925.0
2018-08-21 09:30:00,28.27,28.56,27.85,28.01,298355.0,26.0498,26.317,25.6628,25.8102,298355.0
2018-08-21 10:00:00,28.02,28.06,27.81,27.85,98286.0,25.8194,25.8563,25.6259,25.6628,98286.0
2018-08-21 10:30:00,27.86,28.17,27.85,28.09,102226.0,25.672,25.9576,25.6628,25.8839,102226.0
2018-08-21 11:00:00,28.1,28.21,28.02,28.07,130471.0,25.8931,25.9945,25.8194,25.8655,130471.0
2018-08-21 11:30:00,28.06,28.17,27.99,28.14,97547.0,25.8563,25.9576,25.7918,25.93,97547.0
2018-08-21 12:00:00,28.14,28.17,28.05,28.13,50421.0,25.93,25.9576,25.8471,25.9208,50421.0
2018-08-21 12:30:00,28.15,28.16,27.85,27.85,79078.0,25.9392,25.9484,25.6628,25.6628,79078.0
2018-08-21 13:00:00,27.85,27.9,27.78,27.79,91731.0,25.6628,25.7088,25.5983,25.6075,91731.0
2018-08-21 13:30:00,27.78,27.87,27.75,27.84,65483.0,25.5983,25.6812,25.5706,25.6535,65483.0
2018-08-21 14:00:00,27.84,28.0,27.84,27.98,96575.0,25.6535,25.801,25.6535,25.7825,96575.0
2018-08-21 14:30:00,27.98,27.98,27.74,27.84,462196.0,25.7825,25.7825,25.5614,25.6535,462196.0
2018-08-21 15:00:00,27.83,28.03,27.82,27.94,132307.0,25.6443,25.8286,25.6351,25.7457,132307.0
2018-08-21 15:30:00,27.94,28.37,27.92,28.35,514459.0,25.7457,26.1419,25.7273,26.1235,514459.0
2018-08-22 09:30:00,28.53,29.17,28.44,28.79,241356.0,26.2894,26.8791,26.2064,26.5289,241356.0
2018-08-22 10:00:00,28.79,29.04,28.66,28.66,94767.0,26.5289,26.7593,26.4091,26.4091,94767.0
2018-08-22 10:30:00,28.65,28.84,28.49,28.83,47475.0,26.3999,26.575,26.2525,26.5658,47475.0
2018-08-22 11:00:00,28.81,28.9,28.67,28.73,192883.0,26.5474,26.6303,26.4184,26.4736,192883.0
2018-08-22 11:30:00,28.75,28.8,28.6,28.66,56983.0,26.4921,26.5381,26.3539,26.4091,56983.0
2018-08-22 12:00:00,28.68,28.75,28.56,28.67,46500.0,26.4276,26.4921,26.317,26.4184,46500.0
2018-08-22 12:30:00,28.66,28.66,28.37,28.4,63725.0,26.4091,26.4091,26.1419,26.1696,63725.0
2018-08-22 13:00:00,28.39,28.46,28.28,28.39,51131.0,26.1603,26.2249,26.059,26.1603,51131.0
2018-08-22 13:30:00,28.37,28.42,28.29,28.36,59652.0,26.1419,26.188,26.0682,26.1327,59652.0
2018-08-22 14:00:00,28.37,28.5,28.33,28.33,56836.0,26.1419,26.2617,26.1051,26.1051,56836.0
2018-08-22 14:30:00,28.33,28.33,28.06,28.15,78002.0,26.1051,26.1051,25.8563,25.9392,78002.0
2018-08-22 15:00:00,28.16,28.27,28.16,28.24,66965.0,25.9484,26.0498,25.9484,26.0221,66965.0
2018-08-22 15:30:00,28.25,28.32,28.21,28.27,169115.0,26.0313,26.0958,25.9945,26.0498,169115.0
2018-08-23 09:30:00,28.2,28.47,28.03,28.21,74366.0,25.9853,26.2341,25.8286,25.9945,74366.0
2018-08-23 10:00:00,28.22,28.44,28.11,28.43,38150.0,26.0037,26.2064,25.9023,26.1972,38150.0
2018-08-23 10:30:00,28.41,28.56,28.37,28.46,48862.0,26.1788,26.317,26.1419,26.2249,48862.0
2018-08-23 11:00:00,28.41,28.53,28.04,28.04,33139.0,26.1788,26.2894,25.8378,25.8378,33139.0
2018-08-23 11:30:00,28.06,28.33,28.03,28.29,44864.0,25.8563,26.1051,25.8286,26.0682,44864.0
2018-08-23 12:00:00,28.29,28.58,28.27,28.58,25184.0,26.0682,26.3354,26.0498,26.3354,25184.0
2018-08-23 12:30:00,28.56,28.68,28.51,28.65,35009.0,26.317,26.4276,26.2709,26.3999,35009.0
2018-08-23 13:00:00,28.66,28.75,28.65,28.7,64734.0,26.4091,26.4921,26.3999,26.446,64734.0
2018-08-23 13:30:00,28.68,28.75,28.64,28.71,26876.0,26.4276,26.4921,26.3907,26.4552,26876.0
2018-08-23 14:00:00,28.72,28.76,28.68,28.68,63210.0,26.4644,26.5013,26.4276,26.4276,63210.0
2018-08-23 14:30:00,28.68,28.72,28.61,28.7,60312.0,26.4276,26.4644,26.3631,26.446,60312.0
2018-08-23 15:00:00,28.68,28.72,28.52,28.52,56689.0,26.4276,26.4644,26.2801,26.2801,56689.0
2018-08-23 15:30:00,28.52,28.75,28.5,28.71,181456.0,26.2801,26.4921,26.2617,26.4552,181456.0
2018-08-24 09:30:00,28.3,28.4,27.75,27.75,208547.0,26.0774,26.1696,25.5706,25.5706,208547.0
2018-08-24 10:00:00,27.75,27.86,27.59,27.8,225384.0,25.5706,25.672,25.4232,25.6167,225384.0
2018-08-24 10:30:00,27.84,27.84,27.36,27.45,166036.0,25.6535,25.6535,25.2112,25.2942,166036.0
2018-08-24 11:00:00,27.44,27.74,27.28,27.73,252420.0,25.285,25.5614,25.1375,25.5522,252420.0
2018-08-24 11:30:00,27.72,27.72,27.44,27.68,88900.0,25.543,25.543,25.285,25.5061,88900.0
2018-08-24 12:00:00,27.69,27.69,27.54,27.59,74551.0,25.5153,25.5153,25.3771,25.4232,74551.0
2018-08-24 12:30:00,27.58,27.6,27.46,27.55,56652.0,25.414,25.4324,25.3034,25.3863,56652.0
2018-08-24 13:00:00,27.54,27.56,27.24,27.35,99410.0,25.3771,25.3955,25.1007,25.202,99410.0
2018-08-24 13:30:00,27.35,27.36,27.2,27.31,55759.0,25.202,25.2112,25.0638,25.1652,55759.0
2018-08-24 14:00:00,27.3,27.32,27.19,27.2,102576.0,25.156,25.1744,25.0546,25.0638,102576.0
2018-08-24 14:30:00,27.19,27.35,27.16,27.26,208109.0,25.0546,25.202,25.0269,25.1191,208109.0
2018-08-24 15:00:00,27.24,27.24,27.07,27.16,91185.0,25.1007,25.1007,24.944,25.0269,91185.0
2018-08-24 15:30:00,27.15,27.38,27.13,27.34,430549.0,25.0177,25.2297,24.9993,25.1928,430549.0
2018-08-27 09:30:00,27.31,27.64,27.11,27.62,183897.0,25.1652,25.4693,24.9809,25.4508,183897.0
2018-08-27 10:00:00,27.62,27.63,27.26,27.31,84425.0,25.4508,25.46,25.1191,25.1652,84425.0
2018-08-27 10:30:00,27.3,27.33,27.13,27.23,75439.0,25.156,25.1836,24.9993,25.0915,75439.0
2018-08-27 11:00:00,27.25,27.28,27.1,27.22,97214.0,25.1099,25.1375,24.9717,25.0822,97214.0
2018-08-27 11:30:00,27.22,27.25,27.07,27.16,90156.0,25.0822,25.1099,24.944,25.0269,90156.0
2018-08-27 12:00:00,27.16,27.22,26.95,26.95,88987.0,25.0269,25.0822,24.8334,24.8334,88987.0
2018-08-27 12:30:00,26.97,27.07,26.97,27.05,49238.0,24.8519,24.944,24.8519,24.9256,49238.0
2018-08-27 13:00:00,27.04,27.05,26.95,27.02,44418.0,24.9164,24.9256,24.8334,24.8979,44418.0
2018-08-27 13:30:00,27.02,27.22,27.02,27.2,66064.0,24.8979,25.0822,24.8979,25.0638,66064.0
2018-08-27 14:00:00,27.2,27.25,27.16,27.2,50998.0,25.0638,25.1099,25.0269,25.0638,50998.0
2018-08-27 14:30:00,27.2,27.21,27.01,27.09,112483.0,25.0638,25.073,24.8887,24.9624,112483.0
2018-08-27 15:00:00,27.08,27.1,26.98,27.03,77336.0,24.9532,24.9717,24.8611,24.9072,77336.0
2018-08-27 15:30:00,27.03,27.16,27.03,27.12,194779.0,24.9072,25.0269,24.9072,24.9901,194779.0
2018-08-28 09:30:00,27.26,27.4,26.99,27.11,109526.0,25.1191,25.2481,24.8703,24.9809,109526.0
2018-08-28 10:00:00,27.09,27.29,26.99,27.14,76849.0,24.9624,25.1467,24.8703,25.0085,76849.0
2018-08-28 10:30:00,27.14,27.2,26.97,27.09,89963.0,25.0085,25.0638,24.8519,24.9624,89963.0
2018-08-28 11:00:00,27.07,27.15,26.98,27.12,77792.0,24.944,25.0177,24.8611,24.9901,77792.0
2018-08-28 11:30:00,27.14,27.19,26.82,26.86,100456.0,25.0085,25.0546,24.7137,24.7505,100456.0
2018-08-28 12:00:00,26.86,27.0,26.83,26.93,52680.0,24.7505,24.8795,24.7229,24.815,52680.0
2018-08-28 12:30:00,26.93,27.06,26.88,27.05,40012.0,24.815,24.9348,24.7689,24.9256,40012.0
2018-08-28 13:00:00,27.05,27.2,27.05,27.1,60585.0,24.9256,25.0638,24.9256,24.9717,60585.0
2018-08-28 13:30:00,27.08,27.29,27.06,27.26,42877.0,24.9532,25.1467,24.9348,25.1191,42877.0
2018-08-28 14:00:00,27.25,27.54,27.25,27.51,170366.0,25.1099,25.3771,25.1099,25.3495,170366.0
2018-08-28 14:30:00,27.51,27.56,27.36,27.41,66317.0,25.3495,25.3955,25.2112,25.2573,66317.0
2018-08-28 15:00:00,27.43,27.68,27.42,27.56,89970.0,25.2757,25.5061,25.2665,25.3955,89970.0
2018-08-28 15:30:00,27.56,27.57,27.3,27.35,328070.0,25.3955,25.4047,25.156,25.202,328070.0
2018-08-29 09:30:00,27.0,27.03,26.14,26.49,299787.0,24.8795,24.9072,24.0871,24.4096,299787.0
2018-08-29 10:00:00,26.47,26.49,25.99,26.27,289131.0,24.3911,24.4096,23.9488,24.2068,289131.0
2018-08-29 10:30:00,26.3,26.42,26.21,26.31,147894.0,24.2345,24.3451,24.1516,24.2437,147894.0
2018-08-29 11:00:00,26.32,26.63,26.3,26.46,133128.0,24.2529,24.5386,24.2345,24.3819,133128.0
2018-08-29 11:30:00,26.44,26.54,26.34,26.52,71103.0,24.3635,24.4556,24.2713,24.4372,71103.0
2018-08-29 12:00:00,26.53,26.82,26.48,26.78,116889.0,24.4464,24.7137,24.4004,24.6768,116889.0
2018-08-29 12:30:00,26.76,26.94,26.65,26.67,182883.0,24.6584,24.8242,24.557,24.5754,182883.0
2018-08-29 13:00:00,26.68,26.92,26.67,26.79,132145.0,24.5846,24.8058,24.5754,24.686,132145.0
2018-08-29 13:30:00,26.8,26.95,26.74,26.89,114106.0,24.6952,24.8334,24.6399,24.7782,114106.0
2018-08-29 14:00:00,26.89,27.12,26.87,26.98,120195.0,24.7782,24.9901,24.7597,24.8611,120195.0
2018-08-29 14:30:00,26.97,27.04,26.8,26.81,125088.0,24.8519,24.9164,24.6952,24.7044,125088.0
2018-08-29 15:00:00,26.81,27.13,26.78,27.0,352906.0,24.7044,24.9993,24.6768,24.8795,352906.0
2018-08-29 15:30:00,27.01,27.32,27.0,27.23,1002081.0,24.8887,25.1744,24.8795,25.0915,1002081.0
2018-08-30 09:30:00,24.62,24.67,23.3,23.67,2278330.0,22.6864,22.7325,21.4701,21.811,2278330.0
2018-08-30 10:00:00,23.67,23.89,23.35,23.51,1413528.0,21.811,22.0138,21.5162,21.6636,1413528.0
2018-08-30 10:30:00,23.52,23.6,23.0,23.0,1268572.0,21.6728,21.7465,21.1937,21.1937,1268572.0
2018-08-30 11:00:00,23.01,23.15,22.51,23.02,1252337.0,21.2029,21.3319,20.7421,21.2121,1252337.0
2018-08-30 11:30:00,23.04,23.17,22.8,23.15,551690.0,21.2305,21.3503,21.0094,21.3319,551690.0
2018-08-30 12:00:00,23.15,23.19,22.8,22.9,652449.0,21.3319,21.3687,21.0094,21.1015,652449.0
2018-08-30 12:30:00,22.9,22.91,22.56,22.66,721603.0,21.1015,21.1107,20.7882,20.8804,721603.0
2018-08-30 13:00:00,22.67,23.02,22.52,23.01,688103.0,20.8896,21.2121,20.7514,21.2029,688103.0
2018-08-30 13:30:00,23.01,23.06,22.8,22.83,572679.0,21.2029,21.2489,21.0094,21.037,572679.0
2018-08-30 14:00:00,22.83,22.83,22.34,22.44,765296.0,21.037,21.037,20.5855,20.6776,765296.0
2018-08-30 14:30:00,22.44,22.55,22.3,22.3,481440.0,20.6776,20.779,20.5486,20.5486,481440.0
2018-08-30 15:00:00,22.3,22.39,22.15,22.39,938446.0,20.5486,20.6316,20.4104,20.6316,938446.0
2018-08-30 15:30:00,22.39,22.67,22.32,22.55,1697835.0,20.6316,20.8896,20.5671,20.779,1697835.0
2018-08-31 09:30:00,22.36,22.49,21.23,21.36,1479241.0,20.6039,20.7237,19.5627,19.6825,1479241.0
2018-08-31 10:00:00,21.36,21.42,21.13,21.14,983923.0,19.6825,19.7377,19.4705,19.4797,983923.0
2018-08-31 10:30:00,21.14,21.49,21.13,21.31,963460.0,19.4797,19.8023,19.4705,19.6364,963460.0
2018-08-31 11:00:00,21.32,21.43,21.22,21.22,403208.0,19.6456,19.747,19.5535,19.5535,403208.0
2018-08-31 11:30:00,21.22,21.57,21.15,21.51,544340.0,19.5535,19.876,19.489,19.8207,544340.0
2018-08-31 12:00:00,21.5,21.78,21.41,21.75,469314.0,19.8115,20.0695,19.7285,20.0418,469314.0
2018-08-31 12:30:00,21.76,21.9,21.72,21.73,471162.0,20.051,20.1801,20.0142,20.0234,471162.0
2018-08-31 13:00:00,21.73,21.91,21.65,21.73,485248.0,20.0234,20.1893,19.9497,20.0234,485248.0
2018-08-31 13:30:00,21.74,21.8,21.62,21.62,273646.0,20.0326,20.0879,19.922,19.922,273646.0
2018-08-31 14:00:00,21.63,21.72,21.62,21.68,235386.0,19.9313,20.0142,19.922,19.9773,235386.0
2018-08-31 14:30:00,21.68,21.68,21.55,21.55,129949.0,19.9773,19.9773,19.8575,19.8575,129949.0
2018-08-31 15:00:00,21.55,21.65,21.43,21.43,392622.0,19.8575,19.9497,19.747,19.747,392622.0
2018-08-31 15:30:00,21.44,21.73,21.37,21.67,1217131.0,19.7562,20.0234,19.6917,19.9681,1217131.0
2018-09-04 09:30:00,21.51,21.84,21.29,21.36,467101.0,19.8207,20.1248,19.618,19.6825,467101.0
2018-09-04 10:00:00,21.37,22.24,21.36,22.17,826555.0,19.6917,20.4933,19.6825,20.4288,826555.0
2018-09-04 10:30:00,22.19,22.36,22.06,22.24,362222.0,20.4473,20.6039,20.3275,20.4933,362222.0
2018-09-04 11:00:00,22.24,22.33,21.98,21.99,218690.0,20.4933,20.5763,20.2538,20.263,218690.0
2018-09-04 11:30:00,22.0,22.24,22.0,22.08,132709.0,20.2722,20.4933,20.2722,20.3459,132709.0
2018-09-04 12:00:00,22.08,22.22,22.06,22.19,109885.0,20.3459,20.4749,20.3275,20.4473,109885.0
2018-09-04 12:30:00,22.2,22.24,22.12,22.24,113286.0,20.4565,20.4933,20.3828,20.4933,113286.0
2018-09-04 13:00:00,22.25,22.34,22.23,22.24,138221.0,20.5026,20.5855,20.4841,20.4933,138221.0
2018-09-04 13:30:00,22.25,22.27,22.16,22.23,122400.0,20.5026,20.521,20.4196,20.4841,122400.0
2018-09-04 14:00:00,22.23,22.26,22.16,22.2,104541.0,20.4841,20.5118,20.4196,20.4565,104541.0
2018-09-04 14:30:00,22.2,22.34,22.19,22.32,146722.0,20.4565,20.5855,20.4473,20.5671,146722.0
2018-09-04 15:00:00,22.32,22.41,22.29,22.3,214440.0,20.5671,20.65,20.5394,20.5486,214440.0
2018-09-04 15:30:00,22.3,22.33,22.24,22.29,582017.0,20.5486,20.5763,20.4933,20.5394,582017.0
2018-09-05 09:30:00,22.16,22.29,21.99,22.19,163450.0,20.4196,20.5394,20.263,20.4473,163450.0
2018-09-05 10:00:00,22.23,22.4,21.88,22.04,238735.0,20.4841,20.6408,20.1616,20.3091,238735.0
2018-09-05 10:30:00,22.03,22.17,21.85,22.17,168257.0,20.2998,20.4288,20.134,20.4288,168257.0
2018-09-05 11:00:00,22.17,22.28,22.06,22.21,214448.0,20.4288,20.5302,20.3275,20.4657,214448.0
2018-09-05 11:30:00,22.21,22.31,22.15,22.27,86272.0,20.4657,20.5579,20.4104,20.521,86272.0
2018-09-05 12:00:00,22.28,22.38,22.26,22.36,79380.0,20.5302,20.6224,20.5118,20.6039,79380.0
2018-09-05 12:30:00,22.37,22.41,22.28,22.29,76519.0,20.6131,20.65,20.5302,20.5394,76519.0
2018-09-05 13:00:00,22.29,22.39,22.24,22.3,80474.0,20.5394,20.6316,20.4933,20.5486,80474.0
2018-09-05 13:30:00,22.32,22.36,22.23,22.23,72657.0,20.5671,20.6039,20.4841,20.4841,72657.0
2018-09-05 14:00:00,22.24,22.33,22.2,22.29,141035.0,20.4933,20.5763,20.4565,20.5394,141035.0
2018-09-05 14:30:00,22.29,22.39,22.25,22.29,224848.0,20.5394,20.6316,20.5026,20.5394,224848.0
2018-09-05 15:00:00,22.29,22.44,22.28,22.44,221120.0,20.5394,20.6776,20.5302,20.6776,221120.0
2018-09-05 15:30:00,22.44,22.58,22.43,22.54,647036.0,20.6776,20.8066,20.6684,20.7698,647036.0
2018-09-06 09:30:00,22.3,22.52,22.14,22.39,143527.0,20.7417,20.9463,20.5929,20.8254,143527.0
2018-09-06 10:00:00,22.39,22.4,22.01,22.13,158501.0,20.8254,20.8347,20.4719,20.5836,158501.0
2018-09-06 10:30:00,22.13,22.15,21.96,22.08,139245.0,20.5836,20.6022,20.4254,20.537,139245.0
2018-09-06 11:00:00,22.08,22.09,21.89,22.0,267155.0,20.537,20.5463,20.3603,20.4626,267155.0
2018-09-06 11:30:00,22.0,22.07,21.88,22.07,132241.0,20.4626,20.5277,20.351,20.5277,132241.0
2018-09-06 12:00:00,22.06,22.11,21.99,22.0,100588.0,20.5184,20.5649,20.4533,20.4626,100588.0
2018-09-06 12:30:00,22.0,22.08,21.84,21.89,158326.0,20.4626,20.537,20.3138,20.3603,158326.0
2018-09-06 13:00:00,21.89,21.9,21.62,21.63,167094.0,20.3603,20.3696,20.1092,20.1185,167094.0
2018-09-06 13:30:00,21.63,21.73,21.55,21.55,130505.0,20.1185,20.2115,20.0441,20.0441,130505.0
2018-09-06 14:00:00,21.55,21.56,21.38,21.46,218373.0,20.0441,20.0534,19.886,19.9604,218373.0
2018-09-06 14:30:00,21.46,21.65,21.43,21.43,145847.0,19.9604,20.1371,19.9325,19.9325,145847.0
2018-09-06 15:00:00,21.43,21.6,21.41,21.42,266380.0,19.9325,20.0906,19.9139,19.9232,266380.0
2018-09-06 15:30:00,21.42,21.42,21.22,21.29,711932.0,19.9232,19.9232,19.7371,19.8023,711932.0
2018-09-07 09:30:00,21.08,21.33,20.61,21.18,320607.0,19.6069,19.8395,19.1698,19.6999,320607.0
2018-09-07 10:00:00,21.2,21.25,21.05,21.14,206947.0,19.7185,19.765,19.579,19.6627,206947.0
2018-09-07 10:30:00,21.14,21.16,20.74,20.74,245782.0,19.6627,19.6813,19.2907,19.2907,245782.0
2018-09-07 11:00:00,20.75,20.82,20.65,20.67,382351.0,19.3,19.3651,19.207,19.2256,382351.0
2018-09-07 11:30:00,20.66,20.73,20.49,20.52,266106.0,19.2163,19.2814,19.0582,19.0861,266106.0
2018-09-07 12:00:00,20.53,20.56,20.12,20.12,295253.0,19.0954,19.1233,18.714,18.714,295253.0
2018-09-07 12:30:00,20.14,20.47,20.14,20.38,287294.0,18.7326,19.0396,18.7326,18.9558,287294.0
2018-09-07 13:00:00,20.38,20.39,20.15,20.2,276539.0,18.9558,18.9651,18.7419,18.7884,276539.0
2018-09-07 13:30:00,20.2,20.23,20.04,20.19,279032.0,18.7884,18.8163,18.6396,18.7791,279032.0
2018-09-07 14:00:00,20.19,20.19,20.05,20.08,225739.0,18.7791,18.7791,18.6489,18.6768,225739.0
2018-09-07 14:30:00,20.07,20.11,19.95,19.97,237288.0,18.6675,18.7047,18.5559,18.5745,237288.0
2018-09-07 15:00:00,19.98,20.15,19.93,20.1,304192.0,18.5838,18.7419,18.5373,18.6954,304192.0
2018-09-07 15:30:00,20.1,20.15,20.03,20.07,769097.0,18.6954,18.7419,18.6303,18.6675,769097.0
2018-09-10 09:30:00,20.14,20.64,20.13,20.44,273892.0,18.7326,19.1977,18.7233,19.0116,273892.0
2018-09-10 10:00:00,20.44,20.45,20.22,20.39,133620.0,19.0116,19.0209,18.807,18.9651,133620.0
2018-09-10 10:30:00,20.39,20.47,20.31,20.37,221198.0,18.9651,19.0396,18.8907,18.9465,221198.0
2018-09-10 11:00:00,20.37,20.69,20.33,20.52,240691.0,18.9465,19.2442,18.9093,19.0861,240691.0
2018-09-10 11:30:00,20.51,20.58,20.36,20.58,103627.0,19.0768,19.1419,18.9372,19.1419,103627.0
2018-09-10 12:00:00,20.58,20.66,20.48,20.52,138260.0,19.1419,19.2163,19.0489,19.0861,138260.0
2018-09-10 12:30:00,20.53,20.62,20.52,20.58,98491.0,19.0954,19.1791,19.0861,19.1419,98491.0
2018-09-10 13:00:00,20.59,20.68,20.57,20.61,86914.0,19.1512,19.2349,19.1326,19.1698,86914.0
2018-09-10 13:30:00,20.61,20.67,20.54,20.62,89432.0,19.1698,19.2256,19.1047,19.1791,89432.0
2018-09-10 14:00:00,20.62,20.68,20.54,20.61,104145.0,19.1791,19.2349,19.1047,19.1698,104145.0
2018-09-10 14:30:00,20.62,20.62,20.48,20.54,107749.0,19.1791,19.1791,19.0489,19.1047,107749.0
2018-09-10 15:00:00,20.54,20.57,20.45,20.46,167346.0,19.1047,19.1326,19.0209,19.0303,167346.0
2018-09-10 15:30:00,20.46,20.55,20.43,20.47,411637.0,19.0303,19.114,19.0023,19.0396,411637.0
2018-09-11 09:30:00,20.54,21.11,20.48,20.84,257795.0,19.1047,19.6348,19.0489,19.3837,257795.0
2018-09-11 10:00:00,20.85,20.96,20.68,20.79,187704.0,19.393,19.4953,19.2349,19.3372,187704.0
2018-09-11 10:30:00,20.79,20.85,20.63,20.75,117106.0,19.3372,19.393,19.1884,19.3,117106.0
2018-09-11 11:00:00,20.75,20.91,20.73,20.91,101409.0,19.3,19.4488,19.2814,19.4488,101409.0
2018-09-11 11:30:00,20.91,20.92,20.78,20.9,90738.0,19.4488,19.4581,19.3279,19.4395,90738.0
2018-09-11 12:00:00,20.91,20.92,20.75,20.83,60722.0,19.4488,19.4581,19.3,19.3744,60722.0
2018-09-11 12:30:00,20.83,20.84,20.73,20.82,64084.0,19.3744,19.3837,19.2814,19.3651,64084.0
2018-09-11 13:00:00,20.82,20.9,20.78,20.86,126941.0,19.3651,19.4395,19.3279,19.4023,126941.0
2018-09-11 13:30:00,20.85,20.89,20.75,20.82,92331.0,19.393,19.4302,19.3,19.3651,92331.0
2018-09-11 14:00:00,20.82,20.97,20.82,20.88,146416.0,19.3651,19.5046,19.3651,19.4209,146416.0
2018-09-11 14:30:00,20.88,20.93,20.69,20.72,96942.0,19.4209,19.4674,19.2442,19.2721,96942.0
2018-09-11 15:00:00,20.72,20.78,20.69,20.72,121607.0,19.2721,19.3279,19.2442,19.2721,121607.0
2018-09-11 15:30:00,20.72,20.79,20.64,20.65,350922.0,19.2721,19.3372,19.1977,19.207,350922.0
2018-09-12 09:30:00,20.74,20.94,20.71,20.75,140024.0,19.2907,19.4767,19.2628,19.3,140024.0
2018-09-12 10:00:00,20.75,20.85,20.48,20.56,163266.0,19.3,19.393,19.0489,19.1233,163266.0
2018-09-12 10:30:00,20.57,20.69,20.51,20.51,263777.0,19.1326,19.2442,19.0768,19.0768,263777.0
2018-09-12 11:00:00,20.51,20.58,20.36,20.48,412332.0,19.0768,19.1419,18.9372,19.0489,412332.0
2018-09-12 11:30:00,20.48,20.51,20.05,20.15,134019.0,19.0489,19.0768,18.6489,18.7419,134019.0
2018-09-12 12:00:00,20.16,20.3,20.16,20.27,83709.0,18.7512,18.8814,18.7512,18.8535,83709.0
2018-09-12 12:30:00,20.27,20.34,20.23,20.31,55269.0,18.8535,18.9186,18.8163,18.8907,55269.0
2018-09-12 13:00:00,20.31,20.49,20.3,20.48,57447.0,18.8907,19.0582,18.8814,19.0489,57447.0
2018-09-12 13:30:00,20.47,20.56,20.44,20.51,106220.0,19.0396,19.1233,19.0116,19.0768,106220.0
2018-09-12 14:00:00,20.51,20.56,20.45,20.53,128554.0,19.0768,19.1233,19.0209,19.0954,128554.0
2018-09-12 14:30:00,20.53,20.53,20.42,20.49,81999.0,19.0954,19.0954,18.993,19.0582,81999.0
2018-09-12 15:00:00,20.5,20.63,20.48,20.61,87800.0,19.0675,19.1884,19.0489,19.1698,87800.0
2018-09-12 15:30:00,20.62,20.69,20.58,20.65,351765.0,19.1791,19.2442,19.1419,19.207,351765.0
2018-09-13 09:30:00,20.66,20.91,20.5,20.63,163745.0,19.2163,19.4488,19.0675,19.1884,163745.0
2018-09-13 10:00:00,20.64,20.64,20.19,20.21,77650.0,19.1977,19.1977,18.7791,18.7977,77650.0
2018-09-13 10:30:00,20.21,20.42,20.2,20.42,85355.0,18.7977,18.993,18.7884,18.993,85355.0
2018-09-13 11:00:00,20.42,20.45,20.29,20.32,79138.0,18.993,19.0209,18.8721,18.9,79138.0
2018-09-13 11:30:00,20.32,20.35,20.24,20.28,66603.0,18.9,18.9279,18.8256,18.8628,66603.0
2018-09-13 12:00:00,20.29,20.29,20.17,20.24,66937.0,18.8721,18.8721,18.7605,18.8256,66937.0
2018-09-13 12:30:00,20.23,20.31,20.21,20.23,48158.0,18.8163,18.8907,18.7977,18.8163,48158.0
2018-09-13 13:00:00,20.24,20.27,20.15,20.16,108342.0,18.8256,18.8535,18.7419,18.7512,108342.0
2018-09-13 13:30:00,20.17,20.18,20.08,20.08,62296.0,18.7605,18.7698,18.6768,18.6768,62296.0
2018-09-13 14:00:00,20.08,20.14,20.06,20.13,70643.0,18.6768,18.7326,18.6582,18.7233,70643.0
2018-09-13 14:30:00,20.13,20.19,20.08,20.16,78847.0,18.7233,18.7791,18.6768,18.7512,78847.0
2018-09-13 15:00:00,20.15,20.24,20.13,20.21,101064.0,18.7419,18.8256,18.7233,18.7977,101064.0
2018-09-13 15:30:00,20.21,20.39,20.21,20.36,410637.0,18.7977,18.9651,18.7977,18.9372,410637.0
2018-09-14 09:30:00,20.36,20.38,19.77,19.95,230104.0,18.9372,18.9558,18.3885,18.5559,230104.0
2018-09-14 10:00:00,19.95,20.07,19.83,19.96,98661.0,18.5559,18.6675,18.4443,18.5652,98661.0
2018-09-14 10:30:00,19.97,20.02,19.89,19.97,75386.0,18.5745,18.621,18.5001,18.5745,75386.0
2018-09-14 11:00:00,19.98,20.24,19.95,20.14,84675.0,18.5838,18.8256,18.5559,18.7326,84675.0
2018-09-14 11:30:00,20.15,20.19,20.08,20.14,59641.0,18.7419,18.7791,18.6768,18.7326,59641.0
2018-09-14 12:00:00,20.13,20.13,19.88,19.94,58530.0,18.7233,18.7233,18.4908,18.5466,58530.0
2018-09-14 12:30:00,19.94,19.98,19.84,19.85,67337.0,18.5466,18.5838,18.4536,18.4629,67337.0
2018-09-14 13:00:00,19.84,19.9,19.79,19.88,77576.0,18.4536,18.5094,18.4071,18.4908,77576.0
2018-09-14 13:30:00,19.89,19.96,19.85,19.96,41083.0,18.5001,18.5652,18.4629,18.5652,41083.0
2018-09-14 14:00:00,19.96,19.97,19.84,19.85,84028.0,18.5652,18.5745,18.4536,18.4629,84028.0
2018-09-14 14:30:00,19.86,20.06,19.86,20.06,114315.0,18.4722,18.6582,18.4722,18.6582,114315.0
2018-09-14 15:00:00,20.07,20.15,20.04,20.12,155263.0,18.6675,18.7419,18.6396,18.714,155263.0
2018-09-14 15:30:00,20.12,20.25,20.09,20.17,457709.0,18.714,18.8349,18.6861,18.7605,457709.0
2018-09-17 09:30:00,20.17,20.17,19.87,19.97,90012.0,18.7605,18.7605,18.4815,18.5745,90012.0
2018-09-17 10:00:00,19.96,20.0,19.75,19.77,147589.0,18.5652,18.6024,18.3699,18.3885,147589.0
2018-09-17 10:30:00,19.76,19.76,19.25,19.51,421241.0,18.3792,18.3792,17.9048,18.1466,421241.0
2018-09-17 11:00:00,19.5,19.7,19.5,19.65,188952.0,18.1373,18.3234,18.1373,18.2769,188952.0
2018-09-17 11:30:00,19.65,19.7,19.56,19.65,146352.0,18.2769,18.3234,18.1931,18.2769,146352.0
2018-09-17 12:00:00,19.65,19.7,19.57,19.57,107579.0,18.2769,18.3234,18.2024,18.2024,107579.0
2018-09-17 12:30:00,19.57,19.64,19.53,19.58,88004.0,18.2024,18.2676,18.1652,18.2117,88004.0
2018-09-17 13:00:00,19.58,19.6,19.48,19.5,78883.0,18.2117,18.2303,18.1187,18.1373,78883.0
2018-09-17 13:30:00,19.49,19.54,19.43,19.5,83747.0,18.128,18.1745,18.0722,18.1373,83747.0
2018-09-17 14:00:00,19.51,19.63,19.48,19.6,106182.0,18.1466,18.2583,18.1187,18.2303,106182.0
2018-09-17 14:30:00,19.6,19.68,19.55,19.57,115672.0,18.2303,18.3048,18.1838,18.2024,115672.0
2018-09-17 15:00:00,19.57,19.65,19.55,19.57,146078.0,18.2024,18.2769,18.1838,18.2024,146078.0
2018-09-17 15:30:00,19.57,19.61,19.53,19.58,480840.0,18.2024,18.2396,18.1652,18.2117,480840.0
2018-09-18 09:30:00,19.54,19.79,19.35,19.47,157778.0,18.1745,18.4071,17.9978,18.1094,157778.0
2018-09-18 10:00:00,19.46,19.54,19.37,19.41,135234.0,18.1001,18.1745,18.0164,18.0536,135234.0
2018-09-18 10:30:00,19.41,19.44,19.29,19.33,150078.0,18.0536,18.0815,17.942,17.9792,150078.0
2018-09-18 11:00:00,19.34,19.38,19.21,19.29,136106.0,17.9885,18.0257,17.8676,17.942,136106.0
2018-09-18 11:30:00,19.29,19.37,19.24,19.34,95844.0,17.942,18.0164,17.8955,17.9885,95844.0
2018-09-18 12:00:00,19.35,19.39,19.26,19.26,103676.0,17.9978,18.035,17.9141,17.9141,103676.0
2018-09-18 12:30:00,19.26,19.29,19.18,19.21,96454.0,17.9141,17.942,17.8397,17.8676,96454.0
2018-09-18 13:00:00,19.21,19.36,19.21,19.33,79591.0,17.8676,18.0071,17.8676,17.9792,79591.0
2018-09-18 13:30:00,19.32,19.34,19.21,19.21,53086.0,17.9699,17.9885,17.8676,17.8676,53086.0
2018-09-18 14:00:00,19.21,19.27,19.18,19.21,106983.0,17.8676,17.9234,17.8397,17.8676,106983.0
2018-09-18 14:30:00,19.21,19.24,19.12,19.13,81457.0,17.8676,17.8955,17.7839,17.7932,81457.0
2018-09-18 15:00:00,19.12,19.2,19.12,19.18,95709.0,17.7839,17.8583,17.7839,17.8397,95709.0
2018-09-18 15:30:00,19.18,19.21,19.1,19.21,544960.0,17.8397,17.8676,17.7653,17.8676,544960.0
2018-09-19 09:30:00,19.26,19.79,19.25,19.73,203907.0,17.9141,18.4071,17.9048,18.3513,203907.0
2018-09-19 10:00:00,19.72,19.91,19.59,19.76,162282.0,18.342,18.5187,18.221,18.3792,162282.0
2018-09-19 10:30:00,19.77,20.07,19.77,19.97,209959.0,18.3885,18.6675,18.3885,18.5745,209959.0
2018-09-19 11:00:00,19.98,20.1,19.79,19.79,191116.0,18.5838,18.6954,18.4071,18.4071,191116.0
2018-09-19 11:30:00,19.79,19.86,19.73,19.83,63261.0,18.4071,18.4722,18.3513,18.4443,63261.0
2018-09-19 12:00:00,19.82,19.82,19.56,19.59,109895.0,18.435,18.435,18.1931,18.221,109895.0
2018-09-19 12:30:00,19.58,19.73,19.56,19.73,56802.0,18.2117,18.3513,18.1931,18.3513,56802.0
2018-09-19 13:00:00,19.73,19.93,19.66,19.88,100747.0,18.3513,18.5373,18.2862,18.4908,100747.0
2018-09-19 13:30:00,19.87,19.98,19.78,19.85,126908.0,18.4815,18.5838,18.3978,18.4629,126908.0
2018-09-19 14:00:00,19.85,19.92,19.79,19.84,78742.0,18.4629,18.528,18.4071,18.4536,78742.0
2018-09-19 14:30:00,19.83,19.86,19.74,19.79,132563.0,18.4443,18.4722,18.3606,18.4071,132563.0
2018-09-19 15:00:00,19.79,19.83,19.71,19.73,171966.0,18.4071,18.4443,18.3327,18.3513,171966.0
2018-09-19 15:30:00,19.72,19.88,19.72,19.85,399105.0,18.342,18.4908,18.342,18.4629,399105.0
2018-09-20 09:30:00,19.89,20.09,19.55,19.73,297839.0,18.5001,18.6861,18.1838,18.3513,297839.0
2018-09-20 10:00:00,19.73,19.89,19.63,19.8,285678.0,18.3513,18.5001,18.2583,18.4164,285678.0
2018-09-20 10:30:00,19.8,20.16,19.79,20.1,219313.0,18.4164,18.7512,18.4071,18.6954,219313.0
2018-09-20 11:00:00,20.09,20.22,19.97,19.98,101102.0,18.6861,18.807,18.5745,18.5838,101102.0
2018-09-20 11:30:00,19.98,20.11,19.95,19.96,64969.0,18.5838,18.7047,18.5559,18.5652,64969.0
2018-09-20 12:00:00,19.95,20.12,19.91,20.04,97201.0,18.5559,18.714,18.5187,18.6396,97201.0
2018-09-20 12:30:00,20.04,20.09,20.03,20.04,91740.0,18.6396,18.6861,18.6303,18.6396,91740.0
2018-09-20 13:00:00,20.04,20.11,20.02,20.05,44488.0,18.6396,18.7047,18.621,18.6489,44488.0
2018-09-20 13:30:00,20.04,20.2,20.03,20.2,74825.0,18.6396,18.7884,18.6303,18.7884,74825.0
2018-09-20 14:00:00,20.2,20.22,20.14,20.19,66884.0,18.7884,18.807,18.7326,18.7791,66884.0
2018-09-20 14:30:00,20.18,20.21,20.15,20.17,57396.0,18.7698,18.7977,18.7419,18.7605,57396.0
2018-09-20 15:00:00,20.17,20.22,20.11,20.17,78054.0,18.7605,18.807,18.7047,18.7605,78054.0
2018-09-20 15:30:00,20.18,20.26,20.09,20.12,360484.0,18.7698,18.8442,18.6861,18.714,360484.0
2018-09-21 09:30:00,20.2,20.7,19.95,20.7,357363.0,18.7884,19.2535,18.5559,19.2535,357363.0
2018-09-21 10:00:00,20.69,20.83,20.54,20.54,220365.0,19.2442,19.3744,19.1047,19.1047,220365.0
2018-09-21 10:30:00,20.55,20.59,20.46,20.58,77864.0,19.114,19.1512,19.0303,19.1419,77864.0
2018-09-21 11:00:00,20.58,20.75,20.54,20.73,107496.0,19.1419,19.3,19.1047,19.2814,107496.0
2018-09-21 11:30:00,20.74,20.84,20.7,20.83,144045.0,19.2907,19.3837,19.2535,19.3744,144045.0
2018-09-21 12:00:00,20.84,20.88,20.73,20.78,81255.0,19.3837,19.4209,19.2814,19.3279,81255.0
2018-09-21 12:30:00,20.78,20.86,20.75,20.85,66239.0,19.3279,19.4023,19.3,19.393,66239.0
2018-09-21 13:00:00,20.84,20.84,20.76,20.76,112621.0,19.3837,19.3837,19.3093,19.3093,112621.0
2018-09-21 13:30:00,20.76,20.79,20.7,20.74,96421.0,19.3093,19.3372,19.2535,19.2907,96421.0
2018-09-21 14:00:00,20.75,20.75,20.6,20.68,167658.0,19.3,19.3,19.1605,19.2349,167658.0
2018-09-21 14:30:00,20.67,20.69,20.59,20.6,101163.0,19.2256,19.2442,19.1512,19.1605,101163.0
2018-09-21 15:00:00,20.59,20.62,20.35,20.39,226970.0,19.1512,19.1791,18.9279,18.9651,226970.0
2018-09-21 15:30:00,20.39,20.44,20.31,20.4,570495.0,18.9651,19.0116,18.8907,18.9744,570495.0
2018-09-24 09:30:00,20.41,20.82,20.33,20.79,95200.0,18.9837,19.3651,18.9093,19.3372,95200.0
2018-09-24 10:00:00,20.78,21.1,20.76,20.96,190701.0,19.3279,19.6255,19.3093,19.4953,190701.0
2018-09-24 10:30:00,20.97,21.01,20.77,20.83,232372.0,19.5046,19.5418,19.3186,19.3744,232372.0
2018-09-24 11:00:00,20.86,20.91,20.75,20.78,99764.0,19.4023,19.4488,19.3,19.3279,99764.0
2018-09-24 11:30:00,20.78,20.8,20.67,20.77,116742.0,19.3279,19.3465,19.2256,19.3186,116742.0
2018-09-24 12:00:00,20.77,20.93,20.77,20.85,88062.0,19.3186,19.4674,19.3186,19.393,88062.0
2018-09-24 12:30:00,20.85,20.99,20.85,20.85,68484.0,19.393,19.5232,19.393,19.393,68484.0
2018-09-24 13:00:00,20.86,20.96,20.82,20.89,97501.0,19.4023,19.4953,19.3651,19.4302,97501.0
2018-09-24 13:30:00,20.9,21.0,20.89,20.97,78133.0,19.4395,19.5325,19.4302,19.5046,78133.0
2018-09-24 14:00:00,20.98,21.04,20.93,21.02,85795.0,19.5139,19.5697,19.4674,19.5511,85795.0
2018-09-24 14:30:00,21.02,21.11,20.98,21.01,238645.0,19.5511,19.6348,19.5139,19.5418,238645.0
2018-09-24 15:00:00,21.0,21.07,20.98,20.98,106906.0,19.5325,19.5976,19.5139,19.5139,106906.0
2018-09-24 15:30:00,20.98,21.0,20.86,20.9,398002.0,19.5139,19.5325,19.4023,19.4395,398002.0
2018-09-25 09:30:00,20.99,21.17,20.85,20.86,108115.0,19.5232,19.6906,19.393,19.4023,108115.0
2018-09-25 10:00:00,20.86,21.07,20.83,21.05,108292.0,19.4023,19.5976,19.3744,19.579,108292.0
2018-09-25 10:30:00,21.05,21.15,20.92,20.99,171261.0,19.579,19.672,19.4581,19.5232,171261.0
2018-09-25 11:00:00,21.0,21.15,20.93,21.13,138163.0,19.5325,19.672,19.4674,19.6534,138163.0
2018-09-25 11:30:00,21.14,21.22,21.04,21.15,83283.0,19.6627,19.7371,19.5697,19.672,83283.0
2018-09-25 12:00:00,21.15,21.25,21.04,21.11,112291.0,19.672,19.765,19.5697,19.6348,112291.0
2018-09-25 12:30:00,21.11,21.17,21.03,21.06,74708.0,19.6348,19.6906,19.5604,19.5883,74708.0
2018-09-25 13:00:00,21.07,21.08,20.94,20.94,72500.0,19.5976,19.6069,19.4767,19.4767,72500.0
2018-09-25 13:30:00,20.94,20.94,20.86,20.9,74630.0,19.4767,19.4767,19.4023,19.4395,74630.0
2018-09-25 14:00:00,20.9,20.98,20.87,20.96,58708.0,19.4395,19.5139,19.4116,19.4953,58708.0
2018-09-25 14:30:00,20.96,21.02,20.94,20.98,67936.0,19.4953,19.5511,19.4767,19.5139,67936.0
2018-09-25 15:00:00,20.98,21.01,20.91,21.01,114132.0,19.5139,19.5418,19.4488,19.5418,114132.0
2018-09-25 15:30:00,21.0,21.08,20.95,21.0,424777.0,19.5325,19.6069,19.486,19.5325,424777.0
2018-09-26 09:30:00,21.08,21.08,20.83,21.02,136943.0,19.6069,19.6069,19.3744,19.5511,136943.0
2018-09-26 10:00:00,21.01,21.05,20.85,21.02,172548.0,19.5418,19.579,19.393,19.5511,172548.0
2018-09-26 10:30:00,21.03,21.19,21.01,21.01,81460.0,19.5604,19.7092,19.5418,19.5418,81460.0
2018-09-26 11:00:00,21.0,21.13,20.99,21.13,84350.0,19.5325,19.6534,19.5232,19.6534,84350.0
2018-09-26 11:30:00,21.13,21.23,21.09,21.19,77789.0,19.6534,19.7464,19.6162,19.7092,77789.0
2018-09-26 12:00:00,21.2,21.25,21.13,21.24,48164.0,19.7185,19.765,19.6534,19.7557,48164.0
2018-09-26 12:30:00,21.25,21.3,21.21,21.22,65693.0,19.765,19.8116,19.7278,19.7371,65693.0
2018-09-26 13:00:00,21.23,21.27,21.19,21.23,60893.0,19.7464,19.7836,19.7092,19.7464,60893.0
2018-09-26 13:30:00,21.23,21.27,21.18,21.27,65183.0,19.7464,19.7836,19.6999,19.7836,65183.0
2018-09-26 14:00:00,21.27,21.36,21.22,21.35,106526.0,19.7836,19.8674,19.7371,19.8581,106526.0
2018-09-26 14:30:00,21.35,21.43,21.31,21.43,118213.0,19.8581,19.9325,19.8209,19.9325,118213.0
2018-09-26 15:00:00,21.43,21.44,21.35,21.41,110034.0,19.9325,19.9418,19.8581,19.9139,110034.0
2018-09-26 15:30:00,21.42,21.46,21.16,21.22,837716.0,19.9232,19.9604,19.6813,19.7371,837716.0
2018-09-27 09:30:00,21.38,21.45,21.04,21.34,102862.0,19.886,19.9511,19.5697,19.8488,102862.0
2018-09-27 10:00:00,21.35,21.41,21.23,21.24,47550.0,19.8581,19.9139,19.7464,19.7557,47550.0
2018-09-27 10:30:00,21.24,21.38,21.22,21.28,35688.0,19.7557,19.886,19.7371,19.7929,35688.0
2018-09-27 11:00:00,21.28,21.33,21.22,21.31,29789.0,19.7929,19.8395,19.7371,19.8209,29789.0
2018-09-27 11:30:00,21.32,21.45,21.3,21.39,41859.0,19.8302,19.9511,19.8116,19.8953,41859.0
2018-09-27 12:00:00,21.4,21.4,21.28,21.36,28251.0,19.9046,19.9046,19.7929,19.8674,28251.0
2018-09-27 12:30:00,21.37,21.38,21.31,21.35,37018.0,19.8767,19.886,19.8209,19.8581,37018.0
2018-09-27 13:00:00,21.35,21.4,21.21,21.29,70960.0,19.8581,19.9046,19.7278,19.8023,70960.0
2018-09-27 13:30:00,21.27,21.31,21.13,21.25,98854.0,19.7836,19.8209,19.6534,19.765,98854.0
2018-09-27 14:00:00,21.25,21.25,21.15,21.2,56583.0,19.765,19.765,19.672,19.7185,56583.0
2018-09-27 14:30:00,21.19,21.2,21.06,21.11,71139.0,19.7092,19.7185,19.5883,19.6348,71139.0
2018-09-27 15:00:00,21.12,21.14,21.0,21.04,76066.0,19.6441,19.6627,19.5325,19.5697,76066.0
2018-09-27 15:30:00,21.05,21.08,20.97,21.0,349961.0,19.579,19.6069,19.5046,19.5325,349961.0
2018-09-28 09:30:00,20.98,21.35,20.9,21.23,101895.0,19.5139,19.8581,19.4395,19.7464,101895.0
2018-09-28 10:00:00,21.25,21.41,21.21,21.4,113035.0,19.765,19.9139,19.7278,19.9046,113035.0
2018-09-28 10:30:00,21.4,21.43,21.21,21.31,71470.0,19.9046,19.9325,19.7278,19.8209,71470.0
2018-09-28 11:00:00,21.32,21.36,21.21,21.26,61516.0,19.8302,19.8674,19.7278,19.7743,61516.0
2018-09-28 11:30:00,21.27,21.33,21.23,21.27,74441.0,19.7836,19.8395,19.7464,19.7836,74441.0
2018-09-28 12:00:00,21.26,21.38,21.26,21.37,66772.0,19.7743,19.886,19.7743,19.8767,66772.0
2018-09-28 12:30:00,21.36,21.42,21.29,21.32,86798.0,19.8674,19.9232,19.8023,19.8302,86798.0
2018-09-28 13:00:00,21.32,21.4,21.31,21.35,56782.0,19.8302,19.9046,19.8209,19.8581,56782.0
2018-09-28 13:30:00,21.36,21.38,21.29,21.29,67107.0,19.8674,19.886,19.8023,19.8023,67107.0
2018-09-28 14:00:00,21.29,21.31,21.24,21.28,59756.0,19.8023,19.8209,19.7557,19.7929,59756.0
2018-09-28 14:30:00,21.27,21.27,21.06,21.1,140792.0,19.7836,19.7836,19.5883,19.6255,140792.0
2018-09-28 15:00:00,21.1,21.13,21.02,21.09,77453.0,19.6255,19.6534,19.5511,19.6162,77453.0
2018-09-28 15:30:00,21.09,21.15,21.05,21.14,343959.0,19.6162,19.672,19.579,19.6627,343959.0
2018-10-01 09:30:00,21.32,21.32,20.91,21.19,113123.0,19.8302,19.8302,19.4488,19.7092,113123.0
2018-10-01 10:00:00,21.19,21.23,20.91,20.92,105558.0,19.7092,19.7464,19.4488,19.4581,105558.0
2018-10-01 10:30:00,20.93,20.93,20.51,20.58,176276.0,19.4674,19.4674,19.0768,19.1419,176276.0
2018-10-01 11:00:00,20.59,20.63,20.44,20.55,120592.0,19.1512,19.1884,19.0116,19.114,120592.0
2018-10-01 11:30:00,20.54,20.6,20.45,20.55,71172.0,19.1047,19.1605,19.0209,19.114,71172.0
2018-10-01 12:00:00,20.54,20.62,20.51,20.6,52518.0,19.1047,19.1791,19.0768,19.1605,52518.0
2018-10-01 12:30:00,20.6,20.69,20.55,20.66,69815.0,19.1605,19.2442,19.114,19.2163,69815.0
2018-10-01 13:00:00,20.66,20.77,20.65,20.65,76090.0,19.2163,19.3186,19.207,19.207,76090.0
2018-10-01 13:30:00,20.66,20.73,20.56,20.57,99122.0,19.2163,19.2814,19.1233,19.1326,99122.0
2018-10-01 14:00:00,20.56,20.68,20.52,20.68,35815.0,19.1233,19.2349,19.0861,19.2349,35815.0
2018-10-01 14:30:00,20.68,20.68,20.6,20.68,56865.0,19.2349,19.2349,19.1605,19.2349,56865.0
2018-10-01 15:00:00,20.68,20.71,20.54,20.58,80689.0,19.2349,19.2628,19.1047,19.1419,80689.0
2018-10-01 15:30:00,20.57,20.6,20.53,20.58,318256.0,19.1326,19.1605,19.0954,19.1419,318256.0
2018-10-02 09:30:00,20.54,20.73,20.23,20.24,86248.0,19.1047,19.2814,18.8163,18.8256,86248.0
2018-10-02 10:00:00,20.23,20.31,20.01,20.08,94461.0,18.8163,18.8907,18.6117,18.6768,94461.0
2018-10-02 10:30:00,20.09,20.1,19.81,19.83,84973.0,18.6861,18.6954,18.4257,18.4443,84973.0
2018-10-02 11:00:00,19.81,19.98,19.8,19.84,109527.0,18.4257,18.5838,18.4164,18.4536,109527.0
2018-10-02 11:30:00,19.84,20.11,19.84,20.07,85324.0,18.4536,18.7047,18.4536,18.6675,85324.0
2018-10-02 12:00:00,20.07,20.15,20.01,20.1,84253.0,18.6675,18.7419,18.6117,18.6954,84253.0
2018-10-02 12:30:00,20.1,20.21,20.06,20.11,53277.0,18.6954,18.7977,18.6582,18.7047,53277.0
2018-10-02 13:00:00,20.12,20.21,20.08,20.17,47814.0,18.714,18.7977,18.6768,18.7605,47814.0
2018-10-02 13:30:00,20.17,20.18,20.07,20.11,52032.0,18.7605,18.7698,18.6675,18.7047,52032.0
2018-10-02 14:00:00,20.1,20.14,20.06,20.09,48729.0,18.6954,18.7326,18.6582,18.6861,48729.0
2018-10-02 14:30:00,20.09,20.11,19.98,19.98,63962.0,18.6861,18.7047,18.5838,18.5838,63962.0
2018-10-02 15:00:00,19.98,19.98,19.78,19.78,117663.0,18.5838,18.5838,18.3978,18.3978,117663.0
2018-10-02 15:30:00,19.79,19.89,19.78,19.86,412218.0,18.4071,18.5001,18.3978,18.4722,412218.0
2018-10-03 09:30:00,20.05,20.29,19.85,20.12,81816.0,18.6489,18.8721,18.4629,18.714,81816.0
2018-10-03 10:00:00,20.12,20.23,20.0,20.16,87835.0,18.714,18.8163,18.6024,18.7512,87835.0
2018-10-03 10:30:00,20.16,20.23,20.02,20.03,86037.0,18.7512,18.8163,18.621,18.6303,86037.0
2018-10-03 11:00:00,20.03,20.26,20.01,20.26,105674.0,18.6303,18.8442,18.6117,18.8442,105674.0
2018-10-03 11:30:00,20.26,20.27,20.18,20.23,35676.0,18.8442,18.8535,18.7698,18.8163,35676.0
2018-10-03 12:00:00,20.23,20.32,20.14,20.29,85398.0,18.8163,18.9,18.7326,18.8721,85398.0
2018-10-03 12:30:00,20.29,20.32,20.22,20.3,45999.0,18.8721,18.9,18.807,18.8814,45999.0
2018-10-03 13:00:00,20.31,20.31,20.25,20.27,46252.0,18.8907,18.8907,18.8349,18.8535,46252.0
2018-10-03 13:30:00,20.27,20.33,20.24,20.29,52098.0,18.8535,18.9093,18.8256,18.8721,52098.0
2018-10-03 14:00:00,20.3,20.42,20.29,20.41,61413.0,18.8814,18.993,18.8721,18.9837,61413.0
2018-10-03 14:30:00,20.41,20.41,20.3,20.38,93731.0,18.9837,18.9837,18.8814,18.9558,93731.0
2018-10-03 15:00:00,20.39,20.4,20.27,20.33,83392.0,18.9651,18.9744,18.8535,18.9093,83392.0
2018-10-03 15:30:00,20.33,20.36,20.29,20.33,237881.0,18.9093,18.9372,18.8721,18.9093,237881.0
2018-10-04 09:30:00,20.24,20.24,19.59,19.69,195736.0,18.8256,18.8256,18.221,18.3141,195736.0
2018-10-04 10:00:00,19.69,19.79,19.55,19.66,97807.0,18.3141,18.4071,18.1838,18.2862,97807.0
2018-10-04 10:30:00,19.64,19.92,19.57,19.91,113198.0,18.2676,18.528,18.2024,18.5187,113198.0
2018-10-04 11:00:00,19.9,20.04,19.81,19.97,107410.0,18.5094,18.6396,18.4257,18.5745,107410.0
2018-10-04 11:30:00,19.96,20.05,19.93,20.0,56865.0,18.5652,18.6489,18.5373,18.6024,56865.0
2018-10-04 12:00:00,20.01,20.06,19.81,19.87,113596.0,18.6117,18.6582,18.4257,18.4815,113596.0
2018-10-04 12:30:00,19.89,19.95,19.84,19.93,53194.0,18.5001,18.5559,18.4536,18.5373,53194.0
2018-10-04 13:00:00,19.92,19.98,19.86,19.94,62438.0,18.528,18.5838,18.4722,18.5466,62438.0
2018-10-04 13:30:00,19.93,19.96,19.88,19.96,53762.0,18.5373,18.5652,18.4908,18.5652,53762.0
2018-10-04 14:00:00,19.96,19.99,19.86,19.88,55973.0,18.5652,18.5931,18.4722,18.4908,55973.0
2018-10-04 14:30:00,19.88,20.01,19.86,19.99,47611.0,18.4908,18.6117,18.4722,18.5931,47611.0
2018-10-04 15:00:00,19.99,20.02,19.91,19.91,72996.0,18.5931,18.621,18.5187,18.5187,72996.0
2018-10-04 15:30:00,19.92,20.01,19.87,20.0,310510.0,18.528,18.6117,18.4815,18.6024,310510.0
2018-10-05 09:30:00,20.09,20.29,19.74,19.81,105359.0,18.6861,18.8721,18.3606,18.4257,105359.0
2018-10-05 10:00:00,19.79,20.14,19.62,20.05,79577.0,18.4071,18.7326,18.249,18.6489,79577.0
2018-10-05 10:30:00,20.02,20.09,19.92,20.07,61842.0,18.621,18.6861,18.528,18.6675,61842.0
2018-10-05 11:00:00,20.1,20.11,19.93,20.02,43601.0,18.6954,18.7047,18.5373,18.621,43601.0
2018-10-05 11:30:00,20.04,20.04,19.87,19.89,39281.0,18.6396,18.6396,18.4815,18.5001,39281.0
2018-10-05 12:00:00,19.91,20.09,19.91,20.07,28590.0,18.5187,18.6861,18.5187,18.6675,28590.0
2018-10-05 12:30:00,20.06,20.06,19.96,19.98,28873.0,18.6582,18.6582,18.5652,18.5838,28873.0
2018-10-05 13:00:00,19.98,20.01,19.73,19.76,43863.0,18.5838,18.6117,18.3513,18.3792,43863.0
2018-10-05 13:30:00,19.76,19.99,19.76,19.99,40962.0,18.3792,18.5931,18.3792,18.5931,40962.0
2018-10-05 14:00:00,19.98,20.08,19.92,20.07,39694.0,18.5838,18.6768,18.528,18.6675,39694.0
2018-10-05 14:30:00,20.07,20.16,20.07,20.07,51857.0,18.6675,18.7512,18.6675,18.6675,51857.0
2018-10-05 15:00:00,20.08,20.08,19.93,19.98,100986.0,18.6768,18.6768,18.5373,18.5838,100986.0
2018-10-05 15:30:00,19.98,20.01,19.93,19.95,345217.0,18.5838,18.6117,18.5373,18.5559,345217.0
2018-10-08 09:30:00,20.02,20.11,19.84,20.04,43800.0,18.621,18.7047,18.4536,18.6396,43800.0
2018-10-08 10:00:00,20.03,20.07,19.9,19.97,39062.0,18.6303,18.6675,18.5094,18.5745,39062.0
2018-10-08 10:30:00,19.96,19.96,19.69,19.7,91259.0,18.5652,18.5652,18.3141,18.3234,91259.0
2018-10-08 11:00:00,19.7,19.8,19.64,19.64,45685.0,18.3234,18.4164,18.2676,18.2676,45685.0
2018-10-08 11:30:00,19.64,19.64,19.45,19.49,80715.0,18.2676,18.2676,18.0908,18.128,80715.0
2018-10-08 12:00:00,19.48,19.61,19.45,19.6,47672.0,18.1187,18.2396,18.0908,18.2303,47672.0
2018-10-08 12:30:00,19.59,19.7,19.54,19.64,38201.0,18.221,18.3234,18.1745,18.2676,38201.0
2018-10-08 13:00:00,19.64,19.76,19.61,19.66,52201.0,18.2676,18.3792,18.2396,18.2862,52201.0
2018-10-08 13:30:00,19.65,19.67,19.59,19.61,69054.0,18.2769,18.2955,18.221,18.2396,69054.0
2018-10-08 14:00:00,19.61,19.74,19.6,19.71,237966.0,18.2396,18.3606,18.2303,18.3327,237966.0
2018-10-08 14:30:00,19.7,19.81,19.7,19.76,106924.0,18.3234,18.4257,18.3234,18.3792,106924.0
2018-10-08 15:00:00,19.75,19.8,19.71,19.73,67636.0,18.3699,18.4164,18.3327,18.3513,67636.0
2018-10-08 15:30:00,19.73,19.84,19.71,19.78,397565.0,18.3513,18.4536,18.3327,18.3978,397565.0
2018-10-09 09:30:00,19.71,19.98,19.64,19.69,71897.0,18.3327,18.5838,18.2676,18.3141,71897.0
2018-10-09 10:00:00,19.69,20.01,19.69,19.97,124953.0,18.3141,18.6117,18.3141,18.5745,124953.0
2018-10-09 10:30:00,19.95,20.05,19.89,19.9,60753.0,18.5559,18.6489,18.5001,18.5094,60753.0
2018-10-09 11:00:00,19.89,19.93,19.74,19.75,76318.0,18.5001,18.5373,18.3606,18.3699,76318.0
2018-10-09 11:30:00,19.74,19.85,19.69,19.79,54148.0,18.3606,18.4629,18.3141,18.4071,54148.0
2018-10-09 12:00:00,19.79,19.83,19.75,19.75,35229.0,18.4071,18.4443,18.3699,18.3699,35229.0
2018-10-09 12:30:00,19.74,19.78,19.54,19.55,41831.0,18.3606,18.3978,18.1745,18.1838,41831.0
2018-10-09 13:00:00,19.54,19.54,19.44,19.45,58118.0,18.1745,18.1745,18.0815,18.0908,58118.0
2018-10-09 13:30:00,19.45,19.49,19.41,19.42,95515.0,18.0908,18.128,18.0536,18.0629,95515.0
2018-10-09 14:00:00,19.42,19.51,19.4,19.5,51475.0,18.0629,18.1466,18.0443,18.1373,51475.0
2018-10-09 14:30:00,19.49,19.57,19.45,19.51,61500.0,18.128,18.2024,18.0908,18.1466,61500.0
2018-10-09 15:00:00,19.5,19.54,19.44,19.47,58906.0,18.1373,18.1745,18.0815,18.1094,58906.0
2018-10-09 15:30:00,19.46,19.48,19.43,19.45,276807.0,18.1001,18.1187,18.0722,18.0908,276807.0
2018-10-10 09:30:00,19.38,19.4,18.66,18.72,160830.0,18.0257,18.0443,17.356,17.4118,160830.0
2018-10-10 10:00:00,18.69,19.4,18.68,19.36,114255.0,17.3839,18.0443,17.3746,18.0071,114255.0
2018-10-10 10:30:00,19.32,19.73,19.27,19.56,284218.0,17.9699,18.3513,17.9234,18.1931,284218.0
2018-10-10 11:00:00,19.55,19.56,19.29,19.32,168882.0,18.1838,18.1931,17.942,17.9699,168882.0
2018-10-10 11:30:00,19.32,19.49,19.19,19.45,96265.0,17.9699,18.128,17.849,18.0908,96265.0
2018-10-10 12:00:00,19.44,19.48,19.37,19.46,59739.0,18.0815,18.1187,18.0164,18.1001,59739.0
2018-10-10 12:30:00,19.44,19.46,19.32,19.34,77579.0,18.0815,18.1001,17.9699,17.9885,77579.0
2018-10-10 13:00:00,19.33,19.43,19.28,19.4,85477.0,17.9792,18.0722,17.9327,18.0443,85477.0
2018-10-10 13:30:00,19.4,19.42,19.3,19.32,66968.0,18.0443,18.0629,17.9513,17.9699,66968.0
2018-10-10 14:00:00,19.32,19.33,19.19,19.23,79292.0,17.9699,17.9792,17.849,17.8862,79292.0
2018-10-10 14:30:00,19.23,19.28,19.06,19.17,108975.0,17.8862,17.9327,17.7281,17.8304,108975.0
2018-10-10 15:00:00,19.16,19.16,18.93,19.07,155643.0,17.8211,17.8211,17.6072,17.7374,155643.0
2018-10-10 15:30:00,19.07,19.11,18.9,19.02,544245.0,17.7374,17.7746,17.5793,17.6909,544245.0
2018-10-11 09:30:00,18.0,18.89,18.0,18.7,591373.0,16.7422,17.57,16.7422,17.3932,591373.0
2018-10-11 10:00:00,18.7,18.77,18.27,18.46,302922.0,17.3932,17.4583,16.9933,17.17,302922.0
2018-10-11 10:30:00,18.45,18.63,18.31,18.37,194276.0,17.1607,17.3281,17.0305,17.0863,194276.0
2018-10-11 11:00:00,18.36,18.37,18.01,18.06,330812.0,17.077,17.0863,16.7515,16.798,330812.0
2018-10-11 11:30:00,18.06,18.09,17.88,18.02,304897.0,16.798,16.8259,16.6305,16.7608,304897.0
2018-10-11 12:00:00,18.02,18.39,18.01,18.3,131527.0,16.7608,17.1049,16.7515,17.0212,131527.0
2018-10-11 12:30:00,18.29,18.32,17.99,17.99,168224.0,17.0119,17.0398,16.7329,16.7329,168224.0
2018-10-11 13:00:00,18.0,18.0,17.8,17.91,229824.0,16.7422,16.7422,16.5561,16.6584,229824.0
2018-10-11 13:30:00,17.92,17.93,17.68,17.69,158749.0,16.6677,16.677,16.4445,16.4538,158749.0
2018-10-11 14:00:00,17.7,17.72,17.53,17.66,278562.0,16.4631,16.4817,16.305,16.4259,278562.0
2018-10-11 14:30:00,17.67,17.74,17.51,17.68,189579.0,16.4352,16.5003,16.2864,16.4445,189579.0
2018-10-11 15:00:00,17.67,17.9,17.64,17.8,229609.0,16.4352,16.6491,16.4073,16.5561,229609.0
2018-10-11 15:30:00,17.79,18.0,17.74,18.0,893495.0,16.5468,16.7422,16.5003,16.7422,893495.0
2018-10-12 09:30:00,18.34,18.47,17.91,18.46,218718.0,17.0584,17.1793,16.6584,17.17,218718.0
2018-10-12 10:00:00,18.47,18.47,18.17,18.22,137096.0,17.1793,17.1793,16.9003,16.9468,137096.0
2018-10-12 10:30:00,18.22,18.42,18.19,18.41,95313.0,16.9468,17.1328,16.9189,17.1235,95313.0
2018-10-12 11:00:00,18.4,18.59,18.38,18.46,195172.0,17.1142,17.2909,17.0956,17.17,195172.0
2018-10-12 11:30:00,18.47,18.6,18.44,18.56,145006.0,17.1793,17.3002,17.1514,17.263,145006.0
2018-10-12 12:00:00,18.56,18.56,18.23,18.27,120632.0,17.263,17.263,16.9561,16.9933,120632.0
2018-10-12 12:30:00,18.28,18.32,18.1,18.21,122420.0,17.0026,17.0398,16.8352,16.9375,122420.0
2018-10-12 13:00:00,18.21,18.32,18.12,18.12,88856.0,16.9375,17.0398,16.8538,16.8538,88856.0
2018-10-12 13:30:00,18.11,18.27,18.07,18.2,69773.0,16.8445,16.9933,16.8073,16.9282,69773.0
2018-10-12 14:00:00,18.21,18.22,18.02,18.15,165447.0,16.9375,16.9468,16.7608,16.8817,165447.0
2018-10-12 14:30:00,18.16,18.25,18.09,18.19,131308.0,16.891,16.9747,16.8259,16.9189,131308.0
2018-10-12 15:00:00,18.2,18.38,18.16,18.37,118943.0,16.9282,17.0956,16.891,17.0863,118943.0
2018-10-12 15:30:00,18.38,18.47,18.31,18.43,435646.0,17.0956,17.1793,17.0305,17.1421,435646.0
2018-10-15 09:30:00,18.54,18.82,18.45,18.46,142510.0,17.2444,17.5049,17.1607,17.17,142510.0
2018-10-15 10:00:00,18.45,18.55,18.17,18.35,115658.0,17.1607,17.2537,16.9003,17.0677,115658.0
2018-10-15 10:30:00,18.35,18.43,18.17,18.23,102694.0,17.0677,17.1421,16.9003,16.9561,102694.0
2018-10-15 11:00:00,18.25,18.4,18.21,18.4,152510.0,16.9747,17.1142,16.9375,17.1142,152510.0
2018-10-15 11:30:00,18.4,18.42,18.07,18.09,130111.0,17.1142,17.1328,16.8073,16.8259,130111.0
2018-10-15 12:00:00,18.1,18.11,17.93,18.01,179058.0,16.8352,16.8445,16.677,16.7515,179058.0
2018-10-15 12:30:00,18.02,18.09,17.93,17.99,141107.0,16.7608,16.8259,16.677,16.7329,141107.0
2018-10-15 13:00:00,17.99,18.04,17.76,17.85,134753.0,16.7329,16.7794,16.5189,16.6026,134753.0
2018-10-15 13:30:00,17.86,17.96,17.84,17.95,99028.0,16.6119,16.705,16.5933,16.6957,99028.0
2018-10-15 14:00:00,17.95,18.04,17.88,18.02,132817.0,16.6957,16.7794,16.6305,16.7608,132817.0
2018-10-15 14:30:00,18.03,18.2,18.01,18.16,134002.0,16.7701,16.9282,16.7515,16.891,134002.0
2018-10-15 15:00:00,18.17,18.25,18.17,18.23,169846.0,16.9003,16.9747,16.9003,16.9561,169846.0
2018-10-15 15:30:00,18.23,18.33,18.18,18.2,629405.0,16.9561,17.0491,16.9096,16.9282,629405.0
2018-10-16 09:30:00,18.29,18.39,18.01,18.25,99299.0,17.0119,17.1049,16.7515,16.9747,99299.0
2018-10-16 10:00:00,18.25,18.34,18.2,18.23,101256.0,16.9747,17.0584,16.9282,16.9561,101256.0
2018-10-16 10:30:00,18.23,18.24,18.07,18.22,152037.0,16.9561,16.9654,16.8073,16.9468,152037.0
2018-10-16 11:00:00,18.21,18.32,18.1,18.31,88017.0,16.9375,17.0398,16.8352,17.0305,88017.0
2018-10-16 11:30:00,18.31,18.33,18.19,18.2,180163.0,17.0305,17.0491,16.9189,16.9282,180163.0
2018-10-16 12:00:00,18.2,18.3,18.18,18.25,221094.0,16.9282,17.0212,16.9096,16.9747,221094.0
2018-10-16 12:30:00,18.26,18.54,18.22,18.52,202886.0,16.984,17.2444,16.9468,17.2258,202886.0
2018-10-16 13:00:00,18.51,18.52,18.35,18.45,143728.0,17.2165,17.2258,17.0677,17.1607,143728.0
2018-10-16 13:30:00,18.44,18.51,18.39,18.48,69953.0,17.1514,17.2165,17.1049,17.1886,69953.0
2018-10-16 14:00:00,18.48,18.5,18.38,18.43,146493.0,17.1886,17.2072,17.0956,17.1421,146493.0
2018-10-16 14:30:00,18.43,18.44,18.31,18.32,111396.0,17.1421,17.1514,17.0305,17.0398,111396.0
2018-10-16 15:00:00,18.31,18.31,18.19,18.28,139711.0,17.0305,17.0305,16.9189,17.0026,139711.0
2018-10-16 15:30:00,18.28,18.33,18.24,18.28,386959.0,17.0026,17.0491,16.9654,17.0026,386959.0
2018-10-17 09:30:00,18.23,18.4,17.81,17.88,159439.0,16.9561,17.1142,16.5654,16.6305,159439.0
2018-10-17 10:00:00,17.86,17.92,17.41,17.59,246445.0,16.6119,16.6677,16.1934,16.3608,246445.0
2018-10-17 10:30:00,17.59,17.59,17.25,17.37,249502.0,16.3608,16.3608,16.0446,16.1562,249502.0
2018-10-17 11:00:00,17.38,17.68,17.37,17.68,211349.0,16.1655,16.4445,16.1562,16.4445,211349.0
2018-10-17 11:30:00,17.69,17.76,17.52,17.68,172263.0,16.4538,16.5189,16.2957,16.4445,172263.0
2018-10-17 12:00:00,17.66,17.76,17.61,17.62,88296.0,16.4259,16.5189,16.3794,16.3887,88296.0
2018-10-17 12:30:00,17.63,17.72,17.59,17.64,118923.0,16.398,16.4817,16.3608,16.4073,118923.0
2018-10-17 13:00:00,17.64,17.81,17.64,17.78,111271.0,16.4073,16.5654,16.4073,16.5375,111271.0
2018-10-17 13:30:00,17.79,17.82,17.76,17.76,75945.0,16.5468,16.5747,16.5189,16.5189,75945.0
2018-10-17 14:00:00,17.76,17.85,17.72,17.79,117621.0,16.5189,16.6026,16.4817,16.5468,117621.0
2018-10-17 14:30:00,17.78,17.95,17.78,17.95,95127.0,16.5375,16.6957,16.5375,16.6957,95127.0
2018-10-17 15:00:00,17.95,18.04,17.93,18.0,167158.0,16.6957,16.7794,16.677,16.7422,167158.0
2018-10-17 15:30:00,18.01,18.07,17.96,18.05,448288.0,16.7515,16.8073,16.705,16.7887,448288.0
2018-10-18 09:30:00,17.82,18.08,17.74,17.81,126504.0,16.5747,16.8166,16.5003,16.5654,126504.0
2018-10-18 10:00:00,17.76,18.05,17.71,18.03,69918.0,16.5189,16.7887,16.4724,16.7701,69918.0
2018-10-18 10:30:00,18.03,18.18,17.82,17.93,107014.0,16.7701,16.9096,16.5747,16.677,107014.0
2018-10-18 11:00:00,17.91,17.93,17.64,17.71,103043.0,16.6584,16.677,16.4073,16.4724,103043.0
2018-10-18 11:30:00,17.69,17.71,17.45,17.52,79908.0,16.4538,16.4724,16.2306,16.2957,79908.0
2018-10-18 12:00:00,17.5,17.74,17.5,17.69,131143.0,16.2771,16.5003,16.2771,16.4538,131143.0
2018-10-18 12:30:00,17.69,17.79,17.66,17.7,74465.0,16.4538,16.5468,16.4259,16.4631,74465.0
2018-10-18 13:00:00,17.69,17.71,17.49,17.54,71877.0,16.4538,16.4724,16.2678,16.3143,71877.0
2018-10-18 13:30:00,17.55,17.59,17.38,17.49,65258.0,16.3236,16.3608,16.1655,16.2678,65258.0
2018-10-18 14:00:00,17.5,17.57,17.44,17.47,65903.0,16.2771,16.3422,16.2213,16.2492,65903.0
2018-10-18 14:30:00,17.47,17.59,17.45,17.53,49425.0,16.2492,16.3608,16.2306,16.305,49425.0
2018-10-18 15:00:00,17.54,17.54,17.45,17.51,78751.0,16.3143,16.3143,16.2306,16.2864,78751.0
2018-10-18 15:30:00,17.5,17.62,17.47,17.58,456951.0,16.2771,16.3887,16.2492,16.3515,456951.0
2018-10-19 09:30:00,17.69,17.69,17.31,17.57,124267.0,16.4538,16.4538,16.1004,16.3422,124267.0
2018-10-19 10:00:00,17.56,17.62,17.42,17.46,64651.0,16.3329,16.3887,16.2027,16.2399,64651.0
2018-10-19 10:30:00,17.45,17.45,16.97,17.06,173691.0,16.2306,16.2306,15.7841,15.8678,173691.0
2018-10-19 11:00:00,17.05,17.23,17.05,17.14,88611.0,15.8585,16.026,15.8585,15.9423,88611.0
2018-10-19 11:30:00,17.15,17.21,17.06,17.16,82136.0,15.9516,16.0074,15.8678,15.9609,82136.0
2018-10-19 12:00:00,17.18,17.18,16.85,16.88,98125.0,15.9795,15.9795,15.6725,15.7004,98125.0
2018-10-19 12:30:00,16.89,17.1,16.83,17.07,121143.0,15.7097,15.905,15.6539,15.8771,121143.0
2018-10-19 13:00:00,17.06,17.21,17.03,17.17,97795.0,15.8678,16.0074,15.8399,15.9702,97795.0
2018-10-19 13:30:00,17.15,17.27,16.99,16.99,93016.0,15.9516,16.0632,15.8027,15.8027,93016.0
2018-10-19 14:00:00,16.98,17.04,16.9,17.04,65312.0,15.7934,15.8492,15.719,15.8492,65312.0
2018-10-19 14:30:00,17.04,17.07,16.92,16.92,78791.0,15.8492,15.8771,15.7376,15.7376,78791.0
2018-10-19 15:00:00,16.93,17.02,16.93,17.0,72533.0,15.7469,15.8306,15.7469,15.812,72533.0
2018-10-19 15:30:00,16.99,17.02,16.91,16.96,255736.0,15.8027,15.8306,15.7283,15.7748,255736.0
2018-10-22 09:30:00,17.01,17.42,17.0,17.25,69136.0,15.8213,16.2027,15.812,16.0446,69136.0
2018-10-22 10:00:00,17.26,17.36,17.2,17.24,79083.0,16.0539,16.1469,15.9981,16.0353,79083.0
2018-10-22 10:30:00,17.24,17.4,17.21,17.39,179658.0,16.0353,16.1841,16.0074,16.1748,179658.0
2018-10-22 11:00:00,17.38,17.62,17.34,17.55,312291.0,16.1655,16.3887,16.1283,16.3236,312291.0
2018-10-22 11:30:00,17.55,17.6,17.41,17.51,168353.0,16.3236,16.3701,16.1934,16.2864,168353.0
2018-10-22 12:00:00,17.49,17.54,17.41,17.46,65835.0,16.2678,16.3143,16.1934,16.2399,65835.0
2018-10-22 12:30:00,17.46,17.49,17.44,17.46,44048.0,16.2399,16.2678,16.2213,16.2399,44048.0
2018-10-22 13:00:00,17.46,17.53,17.44,17.47,64881.0,16.2399,16.305,16.2213,16.2492,64881.0
2018-10-22 13:30:00,17.47,17.55,17.45,17.45,47924.0,16.2492,16.3236,16.2306,16.2306,47924.0
2018-10-22 14:00:00,17.44,17.47,17.32,17.32,64191.0,16.2213,16.2492,16.1097,16.1097,64191.0
2018-10-22 14:30:00,17.32,17.52,17.32,17.48,86006.0,16.1097,16.2957,16.1097,16.2585,86006.0
2018-10-22 15:00:00,17.48,17.56,17.48,17.52,67537.0,16.2585,16.3329,16.2585,16.2957,67537.0
2018-10-22 15:30:00,17.51,17.55,17.42,17.46,323221.0,16.2864,16.3236,16.2027,16.2399,323221.0
2018-10-23 09:30:00,17.17,17.2,16.77,17.09,149627.0,15.9702,15.9981,15.5981,15.8957,149627.0
2018-10-23 10:00:00,17.1,17.12,16.71,16.86,159788.0,15.905,15.9237,15.5423,15.6818,159788.0
2018-10-23 10:30:00,16.86,17.16,16.78,17.15,133122.0,15.6818,15.9609,15.6074,15.9516,133122.0
2018-10-23 11:00:00,17.15,17.44,17.1,17.4,147126.0,15.9516,16.2213,15.905,16.1841,147126.0
2018-10-23 11:30:00,17.4,17.41,17.26,17.34,68301.0,16.1841,16.1934,16.0539,16.1283,68301.0
2018-10-23 12:00:00,17.34,17.65,17.33,17.64,120088.0,16.1283,16.4166,16.119,16.4073,120088.0
2018-10-23 12:30:00,17.63,17.68,17.51,17.52,83747.0,16.398,16.4445,16.2864,16.2957,83747.0
2018-10-23 13:00:00,17.52,17.63,17.49,17.59,68499.0,16.2957,16.398,16.2678,16.3608,68499.0
2018-10-23 13:30:00,17.59,17.62,17.53,17.56,72403.0,16.3608,16.3887,16.305,16.3329,72403.0
2018-10-23 14:00:00,17.56,17.73,17.55,17.7,70206.0,16.3329,16.491,16.3236,16.4631,70206.0
2018-10-23 14:30:00,17.7,17.85,17.66,17.85,125947.0,16.4631,16.6026,16.4259,16.6026,125947.0
2018-10-23 15:00:00,17.85,17.93,17.77,17.81,158640.0,16.6026,16.677,16.5282,16.5654,158640.0
2018-10-23 15:30:00,17.8,17.81,17.65,17.72,343606.0,16.5561,16.5654,16.4166,16.4817,343606.0
2018-10-24 09:30:00,17.72,18.41,17.67,18.33,164609.0,16.4817,17.1235,16.4352,17.0491,164609.0
2018-10-24 10:00:00,18.33,18.33,17.96,18.01,161630.0,17.0491,17.0491,16.705,16.7515,161630.0
2018-10-24 10:30:00,18.04,18.48,18.01,18.46,281028.0,16.7794,17.1886,16.7515,17.17,281028.0
2018-10-24 11:00:00,18.46,18.46,18.25,18.37,174967.0,17.17,17.17,16.9747,17.0863,174967.0
2018-10-24 11:30:00,18.38,18.75,18.37,18.72,219490.0,17.0956,17.4397,17.0863,17.4118,219490.0
2018-10-24 12:00:00,18.71,18.72,18.46,18.6,201005.0,17.4025,17.4118,17.17,17.3002,201005.0
2018-10-24 12:30:00,18.61,18.79,18.57,18.78,177377.0,17.3095,17.477,17.2723,17.4676,177377.0
2018-10-24 13:00:00,18.77,18.77,18.65,18.73,152612.0,17.4583,17.4583,17.3467,17.4211,152612.0
2018-10-24 13:30:00,18.74,18.9,18.69,18.79,291880.0,17.4304,17.5793,17.3839,17.477,291880.0
2018-10-24 14:00:00,18.79,18.82,18.32,18.71,574295.0,17.477,17.5049,17.0398,17.4025,574295.0
2018-10-24 14:30:00,18.71,18.79,18.5,18.57,398423.0,17.4025,17.477,17.2072,17.2723,398423.0
2018-10-24 15:00:00,18.57,18.58,18.35,18.37,172907.0,17.2723,17.2816,17.0677,17.0863,172907.0
2018-10-24 15:30:00,18.38,18.4,18.11,18.14,653637.0,17.0956,17.1142,16.8445,16.8724,653637.0
2018-10-25 09:30:00,18.29,18.6,18.13,18.54,195952.0,17.0119,17.3002,16.8631,17.2444,195952.0
2018-10-25 10:00:00,18.55,18.81,18.52,18.78,157272.0,17.2537,17.4956,17.2258,17.4676,157272.0
2018-10-25 10:30:00,18.8,18.88,18.56,18.57,174895.0,17.4863,17.5607,17.263,17.2723,174895.0
2018-10-25 11:00:00,18.57,18.67,18.42,18.67,149954.0,17.2723,17.3653,17.1328,17.3653,149954.0
2018-10-25 11:30:00,18.67,18.68,18.23,18.33,143834.0,17.3653,17.3746,16.9561,17.0491,143834.0
2018-10-25 12:00:00,18.33,18.6,18.32,18.52,165818.0,17.0491,17.3002,17.0398,17.2258,165818.0
2018-10-25 12:30:00,18.52,18.56,18.42,18.43,90967.0,17.2258,17.263,17.1328,17.1421,90967.0
2018-10-25 13:00:00,18.44,18.48,18.35,18.35,68664.0,17.1514,17.1886,17.0677,17.0677,68664.0
2018-10-25 13:30:00,18.35,18.35,18.2,18.3,111974.0,17.0677,17.0677,16.9282,17.0212,111974.0
2018-10-25 14:00:00,18.3,18.31,18.19,18.3,80297.0,17.0212,17.0305,16.9189,17.0212,80297.0
2018-10-25 14:30:00,18.3,18.47,18.27,18.44,87877.0,17.0212,17.1793,16.9933,17.1514,87877.0
2018-10-25 15:00:00,18.44,18.48,18.41,18.46,82174.0,17.1514,17.1886,17.1235,17.17,82174.0
2018-10-25 15:30:00,18.47,18.49,18.36,18.4,342819.0,17.1793,17.1979,17.077,17.1142,342819.0
2018-10-26 09:30:00,18.19,19.33,18.03,19.06,271522.0,16.9189,17.9792,16.7701,17.7281,271522.0
2018-10-26 10:00:00,19.05,19.07,18.75,18.98,189920.0,17.7188,17.7374,17.4397,17.6537,189920.0
2018-10-26 10:30:00,18.98,19.08,18.71,18.72,252146.0,17.6537,17.7467,17.4025,17.4118,252146.0
2018-10-26 11:00:00,18.72,18.97,18.68,18.9,203413.0,17.4118,17.6444,17.3746,17.5793,203413.0
2018-10-26 11:30:00,18.91,19.07,18.91,18.99,393794.0,17.5886,17.7374,17.5886,17.663,393794.0
2018-10-26 12:00:00,18.99,19.23,18.98,19.17,189504.0,17.663,17.8862,17.6537,17.8304,189504.0
2018-10-26 12:30:00,19.18,19.4,19.16,19.3,139690.0,17.8397,18.0443,17.8211,17.9513,139690.0
2018-10-26 13:00:00,19.31,19.6,19.27,19.52,223072.0,17.9606,18.2303,17.9234,18.1559,223072.0
2018-10-26 13:30:00,19.53,19.65,19.36,19.57,228020.0,18.1652,18.2769,18.0071,18.2024,228020.0
2018-10-26 14:00:00,19.57,19.58,19.32,19.34,175562.0,18.2024,18.2117,17.9699,17.9885,175562.0
2018-10-26 14:30:00,19.33,19.5,19.3,19.34,133498.0,17.9792,18.1373,17.9513,17.9885,133498.0
2018-10-26 15:00:00,19.35,19.49,19.25,19.42,199052.0,17.9978,18.128,17.9048,18.0629,199052.0
2018-10-26 15:30:00,19.41,19.5,19.33,19.43,671111.0,18.0536,18.1373,17.9792,18.0722,671111.0
2018-10-29 09:30:00,19.57,20.27,19.57,19.77,386657.0,18.2024,18.8535,18.2024,18.3885,386657.0
2018-10-29 10:00:00,19.77,19.98,19.67,19.84,218988.0,18.3885,18.5838,18.2955,18.4536,218988.0
2018-10-29 10:30:00,19.82,20.08,19.78,19.99,158031.0,18.435,18.6768,18.3978,18.5931,158031.0
2018-10-29 11:00:00,19.98,20.29,19.96,20.29,172851.0,18.5838,18.8721,18.5652,18.8721,172851.0
2018-10-29 11:30:00,20.28,20.28,20.06,20.07,146716.0,18.8628,18.8628,18.6582,18.6675,146716.0
2018-10-29 12:00:00,20.07,20.1,19.9,19.99,124150.0,18.6675,18.6954,18.5094,18.5931,124150.0
2018-10-29 12:30:00,19.99,20.17,19.96,20.08,149344.0,18.5931,18.7605,18.5652,18.6768,149344.0
2018-10-29 13:00:00,20.08,20.42,20.08,20.4,172952.0,18.6768,18.993,18.6768,18.9744,172952.0
2018-10-29 13:30:00,20.39,20.45,20.18,20.19,496974.0,18.9651,19.0209,18.7698,18.7791,496974.0
2018-10-29 14:00:00,20.19,20.27,19.95,19.96,323454.0,18.7791,18.8535,18.5559,18.5652,323454.0
2018-10-29 14:30:00,19.96,20.01,19.79,19.8,162992.0,18.5652,18.6117,18.4071,18.4164,162992.0
2018-10-29 15:00:00,19.8,19.8,19.59,19.65,254817.0,18.4164,18.4164,18.221,18.2769,254817.0
2018-10-29 15:30:00,19.65,19.7,19.41,19.6,672574.0,18.2769,18.3234,18.0536,18.2303,672574.0
2018-10-30 09:30:00,19.57,20.19,19.5,20.16,184707.0,18.2024,18.7791,18.1373,18.7512,184707.0
2018-10-30 10:00:00,20.17,20.21,19.97,20.07,126669.0,18.7605,18.7977,18.5745,18.6675,126669.0
2018-10-30 10:30:00,20.08,20.33,19.92,20.33,130228.0,18.6768,18.9093,18.528,18.9093,130228.0
2018-10-30 11:00:00,20.33,20.5,20.28,20.46,121315.0,18.9093,19.0675,18.8628,19.0303,121315.0
2018-10-30 11:30:00,20.47,20.55,20.37,20.37,150578.0,19.0396,19.114,18.9465,18.9465,150578.0
2018-10-30 12:00:00,20.37,20.5,20.36,20.41,90169.0,18.9465,19.0675,18.9372,18.9837,90169.0
2018-10-30 12:30:00,20.41,20.46,20.28,20.29,79596.0,18.9837,19.0303,18.8628,18.8721,79596.0
2018-10-30 13:00:00,20.27,20.35,20.17,20.17,78726.0,18.8535,18.9279,18.7605,18.7605,78726.0
2018-10-30 13:30:00,20.16,20.31,20.08,20.3,76337.0,18.7512,18.8907,18.6768,18.8814,76337.0
2018-10-30 14:00:00,20.31,20.33,20.21,20.28,88633.0,18.8907,18.9093,18.7977,18.8628,88633.0
2018-10-30 14:30:00,20.28,20.37,20.23,20.33,119236.0,18.8628,18.9465,18.8163,18.9093,119236.0
2018-10-30 15:00:00,20.34,20.45,20.26,20.41,139121.0,18.9186,19.0209,18.8442,18.9837,139121.0
2018-10-30 15:30:00,20.41,20.48,20.38,20.46,370065.0,18.9837,19.0489,18.9558,19.0303,370065.0
2018-10-31 09:30:00,20.62,20.91,19.85,20.15,247914.0,19.1791,19.4488,18.4629,18.7419,247914.0
2018-10-31 10:00:00,20.18,20.27,19.86,20.2,291441.0,18.7698,18.8535,18.4722,18.7884,291441.0
2018-10-31 10:30:00,20.19,20.19,19.65,19.9,161241.0,18.7791,18.7791,18.2769,18.5094,161241.0
2018-10-31 11:00:00,19.9,19.91,19.41,19.52,280095.0,18.5094,18.5187,18.0536,18.1559,280095.0
2018-10-31 11:30:00,19.5,19.83,19.48,19.77,60571.0,18.1373,18.4443,18.1187,18.3885,60571.0
2018-10-31 12:00:00,19.77,19.77,19.56,19.67,66016.0,18.3885,18.3885,18.1931,18.2955,66016.0
2018-10-31 12:30:00,19.67,19.73,19.58,19.61,110355.0,18.2955,18.3513,18.2117,18.2396,110355.0
2018-10-31 13:00:00,19.63,19.77,19.57,19.65,84124.0,18.2583,18.3885,18.2024,18.2769,84124.0
2018-10-31 13:30:00,19.65,19.73,19.58,19.72,63900.0,18.2769,18.3513,18.2117,18.342,63900.0
2018-10-31 14:00:00,19.73,19.83,19.67,19.78,72803.0,18.3513,18.4443,18.2955,18.3978,72803.0
2018-10-31 14:30:00,19.77,19.83,19.71,19.75,61859.0,18.3885,18.4443,18.3327,18.3699,61859.0
2018-10-31 15:00:00,19.75,19.85,19.74,19.84,139681.0,18.3699,18.4629,18.3606,18.4536,139681.0
2018-10-31 15:30:00,19.84,19.85,19.68,19.7,597089.0,18.4536,18.4629,18.3048,18.3234,597089.0
2018-11-01 09:30:00,19.1,19.22,18.24,18.7,448201.0,17.7653,17.8769,16.9654,17.3932,448201.0
2018-11-01 10:00:00,18.69,19.27,18.51,19.16,381357.0,17.3839,17.9234,17.2165,17.8211,381357.0
2018-11-01 10:30:00,19.16,19.37,18.57,18.6,302283.0,17.8211,18.0164,17.2723,17.3002,302283.0
2018-11-01 11:00:00,18.6,18.81,18.45,18.67,219317.0,17.3002,17.4956,17.1607,17.3653,219317.0
2018-11-01 11:30:00,18.65,18.84,18.57,18.73,135467.0,17.3467,17.5235,17.2723,17.4211,135467.0
2018-11-01 12:00:00,18.73,18.76,18.62,18.69,108941.0,17.4211,17.449,17.3188,17.3839,108941.0
2018-11-01 12:30:00,18.68,19.07,18.67,19.02,137070.0,17.3746,17.7374,17.3653,17.6909,137070.0
2018-11-01 13:00:00,19.02,19.21,18.99,19.15,102279.0,17.6909,17.8676,17.663,17.8118,102279.0
2018-11-01 13:30:00,19.16,19.19,18.99,19.03,71417.0,17.8211,17.849,17.663,17.7002,71417.0
2018-11-01 14:00:00,19.02,19.16,18.98,19.11,72568.0,17.6909,17.8211,17.6537,17.7746,72568.0
2018-11-01 14:30:00,19.11,19.22,19.05,19.17,82546.0,17.7746,17.8769,17.7188,17.8304,82546.0
2018-11-01 15:00:00,19.16,19.26,19.14,19.22,91058.0,17.8211,17.9141,17.8025,17.8769,91058.0
2018-11-01 15:30:00,19.22,19.32,19.2,19.31,391256.0,17.8769,17.9699,17.8583,17.9606,391256.0
2018-11-02 09:30:00,19.5,19.94,19.5,19.68,130958.0,18.1373,18.5466,18.1373,18.3048,130958.0
2018-11-02 10:00:00,19.67,20.04,19.63,19.92,101261.0,18.2955,18.6396,18.2583,18.528,101261.0
2018-11-02 10:30:00,19.91,19.92,19.67,19.82,55938.0,18.5187,18.528,18.2955,18.435,55938.0
2018-11-02 11:00:00,19.82,19.86,19.69,19.8,98042.0,18.435,18.4722,18.3141,18.4164,98042.0
2018-11-02 11:30:00,19.8,19.92,19.74,19.9,61196.0,18.4164,18.528,18.3606,18.5094,61196.0
2018-11-02 12:00:00,19.91,19.93,19.75,19.92,50237.0,18.5187,18.5373,18.3699,18.528,50237.0
2018-11-02 12:30:00,19.92,19.92,19.72,19.82,53045.0,18.528,18.528,18.342,18.435,53045.0
2018-11-02 13:00:00,19.81,19.87,19.72,19.85,45435.0,18.4257,18.4815,18.342,18.4629,45435.0
2018-11-02 13:30:00,19.84,20.09,19.83,20.07,66994.0,18.4536,18.6861,18.4443,18.6675,66994.0
2018-11-02 14:00:00,20.08,20.09,19.87,20.04,57585.0,18.6768,18.6861,18.4815,18.6396,57585.0
2018-11-02 14:30:00,20.05,20.11,19.93,20.11,54747.0,18.6489,18.7047,18.5373,18.7047,54747.0
2018-11-02 15:00:00,20.11,20.24,20.0,20.23,95192.0,18.7047,18.8256,18.6024,18.8163,95192.0
2018-11-02 15:30:00,20.23,20.26,20.18,20.26,391291.0,18.8163,18.8442,18.7698,18.8442,391291.0
2018-11-05 09:30:00,20.23,20.33,19.95,20.2,94032.0,18.8163,18.9093,18.5559,18.7884,94032.0
2018-11-05 10:00:00,20.19,20.23,19.98,20.08,68985.0,18.7791,18.8163,18.5838,18.6768,68985.0
2018-11-05 10:30:00,20.08,20.31,19.96,20.29,71960.0,18.6768,18.8907,18.5652,18.8721,71960.0
2018-11-05 11:00:00,20.28,20.62,20.25,20.59,101948.0,18.8628,19.1791,18.8349,19.1512,101948.0
2018-11-05 11:30:00,20.6,20.73,20.56,20.64,149807.0,19.1605,19.2814,19.1233,19.1977,149807.0
2018-11-05 12:00:00,20.63,20.63,20.51,20.54,69721.0,19.1884,19.1884,19.0768,19.1047,69721.0
2018-11-05 12:30:00,20.54,20.54,20.36,20.46,64165.0,19.1047,19.1047,18.9372,19.0303,64165.0
2018-11-05 13:00:00,20.46,20.56,20.42,20.55,48620.0,19.0303,19.1233,18.993,19.114,48620.0
2018-11-05 13:30:00,20.54,20.55,20.46,20.5,43461.0,19.1047,19.114,19.0303,19.0675,43461.0
2018-11-05 14:00:00,20.49,20.58,20.46,20.55,63474.0,19.0582,19.1419,19.0303,19.114,63474.0
2018-11-05 14:30:00,20.56,20.66,20.54,20.54,76538.0,19.1233,19.2163,19.1047,19.1047,76538.0
2018-11-05 15:00:00,20.55,20.62,20.46,20.49,77527.0,19.114,19.1791,19.0303,19.0582,77527.0
2018-11-05 15:30:00,20.5,20.62,20.42,20.62,363649.0,19.0675,19.1791,18.993,19.1791,363649.0
2018-11-06 09:30:00,20.47,20.71,20.32,20.45,153900.0,19.0396,19.2628,18.9,19.0209,153900.0
2018-11-06 10:00:00,20.45,20.47,20.17,20.39,116106.0,19.0209,19.0396,18.7605,18.9651,116106.0
2018-11-06 10:30:00,20.39,20.65,20.39,20.57,101607.0,18.9651,19.207,18.9651,19.1326,101607.0
2018-11-06 11:00:00,20.58,20.58,20.38,20.42,112639.0,19.1419,19.1419,18.9558,18.993,112639.0
2018-11-06 11:30:00,20.42,20.57,20.17,20.57,117699.0,18.993,19.1326,18.7605,19.1326,117699.0
2018-11-06 12:00:00,20.55,20.74,20.45,20.72,93005.0,19.114,19.2907,19.0209,19.2721,93005.0
2018-11-06 12:30:00,20.72,20.87,20.72,20.77,259107.0,19.2721,19.4116,19.2721,19.3186,259107.0
2018-11-06 13:00:00,20.76,20.84,20.66,20.78,97652.0,19.3093,19.3837,19.2163,19.3279,97652.0
2018-11-06 13:30:00,20.78,20.93,20.75,20.89,107730.0,19.3279,19.4674,19.3,19.4302,107730.0
2018-11-06 14:00:00,20.9,20.94,20.76,20.82,99552.0,19.4395,19.4767,19.3093,19.3651,99552.0
2018-11-06 14:30:00,20.81,20.82,20.65,20.69,132011.0,19.3558,19.3651,19.207,19.2442,132011.0
2018-11-06 15:00:00,20.68,20.8,20.65,20.79,113319.0,19.2349,19.3465,19.207,19.3372,113319.0
2018-11-06 15:30:00,20.79,20.86,20.67,20.82,395669.0,19.3372,19.4023,19.2256,19.3651,395669.0
2018-11-07 09:30:00,20.76,20.87,19.81,20.03,288349.0,19.3093,19.4116,18.4257,18.6303,288349.0
2018-11-07 10:00:00,20.04,20.07,19.2,19.29,409652.0,18.6396,18.6675,17.8583,17.942,409652.0
2018-11-07 10:30:00,19.31,19.36,19.08,19.22,267225.0,17.9606,18.0071,17.7467,17.8769,267225.0
2018-11-07 11:00:00,19.22,19.57,19.18,19.39,204454.0,17.8769,18.2024,17.8397,18.035,204454.0
2018-11-07 11:30:00,19.41,19.8,19.4,19.77,137405.0,18.0536,18.4164,18.0443,18.3885,137405.0
2018-11-07 12:00:00,19.78,19.84,19.47,19.61,156564.0,18.3978,18.4536,18.1094,18.2396,156564.0
2018-11-07 12:30:00,19.61,19.66,19.5,19.53,90927.0,18.2396,18.2862,18.1373,18.1652,90927.0
2018-11-07 13:00:00,19.54,19.73,19.53,19.68,94394.0,18.1745,18.3513,18.1652,18.3048,94394.0
2018-11-07 13:30:00,19.68,19.72,19.53,19.67,59328.0,18.3048,18.342,18.1652,18.2955,59328.0
2018-11-07 14:00:00,19.67,19.83,19.63,19.73,70577.0,18.2955,18.4443,18.2583,18.3513,70577.0
2018-11-07 14:30:00,19.73,19.88,19.72,19.87,80438.0,18.3513,18.4908,18.342,18.4815,80438.0
2018-11-07 15:00:00,19.86,19.95,19.83,19.85,84739.0,18.4722,18.5559,18.4443,18.4629,84739.0
2018-11-07 15:30:00,19.84,20.01,19.83,19.95,356133.0,18.4536,18.6117,18.4443,18.5559,356133.0
2018-11-08 09:30:00,20.29,20.29,19.79,20.09,108214.0,18.8721,18.8721,18.4071,18.6861,108214.0
2018-11-08 10:00:00,20.09,20.28,20.0,20.17,120344.0,18.6861,18.8628,18.6024,18.7605,120344.0
2018-11-08 10:30:00,20.17,20.44,20.17,20.28,102859.0,18.7605,19.0116,18.7605,18.8628,102859.0
2018-11-08 11:00:00,20.29,20.46,20.18,20.18,98757.0,18.8721,19.0303,18.7698,18.7698,98757.0
2018-11-08 11:30:00,20.2,20.38,20.17,20.38,55875.0,18.7884,18.9558,18.7605,18.9558,55875.0
2018-11-08 12:00:00,20.38,20.67,20.34,20.51,220722.0,18.9558,19.2256,18.9186,19.0768,220722.0
2018-11-08 12:30:00,20.5,20.55,20.41,20.48,61248.0,19.0675,19.114,18.9837,19.0489,61248.0
2018-11-08 13:00:00,20.49,20.64,20.49,20.51,42957.0,19.0582,19.1977,19.0582,19.0768,42957.0
2018-11-08 13:30:00,20.52,20.58,20.42,20.43,53227.0,19.0861,19.1419,18.993,19.0023,53227.0
2018-11-08 14:00:00,20.42,20.73,20.37,20.55,107856.0,18.993,19.2814,18.9465,19.114,107856.0
2018-11-08 14:30:00,20.55,20.57,20.33,20.35,103995.0,19.114,19.1326,18.9093,18.9279,103995.0
2018-11-08 15:00:00,20.35,20.43,20.3,20.33,98014.0,18.9279,19.0023,18.8814,18.9093,98014.0
2018-11-08 15:30:00,20.33,20.36,20.21,20.36,388148.0,18.9093,18.9372,18.7977,18.9372,388148.0
2018-11-09 09:30:00,20.11,20.22,19.75,20.02,50203.0,18.7047,18.807,18.3699,18.621,50203.0
2018-11-09 10:00:00,20.01,20.01,19.75,19.78,93475.0,18.6117,18.6117,18.3699,18.3978,93475.0
2018-11-09 10:30:00,19.78,19.8,19.18,19.23,449597.0,18.3978,18.4164,17.8397,17.8862,449597.0
2018-11-09 11:00:00,19.24,19.34,19.01,19.26,211760.0,17.8955,17.9885,17.6816,17.9141,211760.0
2018-11-09 11:30:00,19.28,19.41,19.13,19.17,123083.0,17.9327,18.0536,17.7932,17.8304,123083.0
2018-11-09 12:00:00,19.19,19.31,19.13,19.16,97039.0,17.849,17.9606,17.7932,17.8211,97039.0
2018-11-09 12:30:00,19.15,19.15,18.91,18.95,140164.0,17.8118,17.8118,17.5886,17.6258,140164.0
2018-11-09 13:00:00,18.94,18.95,18.77,18.8,186542.0,17.6165,17.6258,17.4583,17.4863,186542.0
2018-11-09 13:30:00,18.8,18.88,18.68,18.84,153622.0,17.4863,17.5607,17.3746,17.5235,153622.0
2018-11-09 14:00:00,18.82,18.91,18.75,18.85,112087.0,17.5049,17.5886,17.4397,17.5328,112087.0
2018-11-09 14:30:00,18.85,19.15,18.84,19.11,138743.0,17.5328,17.8118,17.5235,17.7746,138743.0
2018-11-09 15:00:00,19.11,19.11,18.72,18.85,351959.0,17.7746,17.7746,17.4118,17.5328,351959.0
2018-11-09 15:30:00,18.84,18.93,18.81,18.89,732089.0,17.5235,17.6072,17.4956,17.57,732089.0
2018-11-12 09:30:00,18.99,19.23,18.91,18.94,128624.0,17.663,17.8862,17.5886,17.6165,128624.0
2018-11-12 10:00:00,18.92,19.19,18.69,19.19,136776.0,17.5979,17.849,17.3839,17.849,136776.0
2018-11-12 10:30:00,19.18,19.27,18.95,18.95,164669.0,17.8397,17.9234,17.6258,17.6258,164669.0
2018-11-12 11:00:00,18.96,18.97,18.66,18.81,176625.0,17.6351,17.6444,17.356,17.4956,176625.0
2018-11-12 11:30:00,18.81,19.06,18.81,19.05,98726.0,17.4956,17.7281,17.4956,17.7188,98726.0
2018-11-12 12:00:00,19.05,19.3,19.05,19.27,103242.0,17.7188,17.9513,17.7188,17.9234,103242.0
2018-11-12 12:30:00,19.27,19.29,19.12,19.15,94311.0,17.9234,17.942,17.7839,17.8118,94311.0
2018-11-12 13:00:00,19.16,19.19,19.11,19.11,69540.0,17.8211,17.849,17.7746,17.7746,69540.0
2018-11-12 13:30:00,19.11,19.18,19.07,19.16,77526.0,17.7746,17.8397,17.7374,17.8211,77526.0
2018-11-12 14:00:00,19.15,19.27,19.15,19.22,78387.0,17.8118,17.9234,17.8118,17.8769,78387.0
2018-11-12 14:30:00,19.21,19.22,19.1,19.11,94931.0,17.8676,17.8769,17.7653,17.7746,94931.0
2018-11-12 15:00:00,19.12,19.16,19.0,19.15,142121.0,17.7839,17.8211,17.6723,17.8118,142121.0
2018-11-12 15:30:00,19.14,19.28,19.1,19.22,477649.0,17.8025,17.9327,17.7653,17.8769,477649.0
2018-11-13 09:30:00,19.35,19.41,18.71,18.73,188952.0,17.9978,18.0536,17.4025,17.4211,188952.0
2018-11-13 10:00:00,18.73,19.14,18.66,18.67,339792.0,17.4211,17.8025,17.356,17.3653,339792.0
2018-11-13 10:30:00,18.67,18.73,18.48,18.56,250539.0,17.3653,17.4211,17.1886,17.263,250539.0
2018-11-13 11:00:00,18.57,18.62,18.45,18.45,252969.0,17.2723,17.3188,17.1607,17.1607,252969.0
2018-11-13 11:30:00,18.46,18.61,18.38,18.43,142091.0,17.17,17.3095,17.0956,17.1421,142091.0
2018-11-13 12:00:00,18.44,18.5,18.32,18.33,71632.0,17.1514,17.2072,17.0398,17.0491,71632.0
2018-11-13 12:30:00,18.33,18.4,18.2,18.24,96094.0,17.0491,17.1142,16.9282,16.9654,96094.0
2018-11-13 13:00:00,18.24,18.25,17.98,18.09,116221.0,16.9654,16.9747,16.7236,16.8259,116221.0
2018-11-13 13:30:00,18.1,18.42,18.09,18.39,105323.0,16.8352,17.1328,16.8259,17.1049,105323.0
2018-11-13 14:00:00,18.38,18.41,18.21,18.3,63209.0,17.0956,17.1235,16.9375,17.0212,63209.0
2018-11-13 14:30:00,18.28,18.34,18.23,18.25,74386.0,17.0026,17.0584,16.9561,16.9747,74386.0
2018-11-13 15:00:00,18.26,18.35,18.24,18.28,99022.0,16.984,17.0677,16.9654,17.0026,99022.0
2018-11-13 15:30:00,18.27,18.4,18.26,18.36,581095.0,16.9933,17.1142,16.984,17.077,581095.0
2018-11-14 09:30:00,18.23,18.89,18.04,18.78,157284.0,16.9561,17.57,16.7794,17.4676,157284.0
2018-11-14 10:00:00,18.78,18.8,18.15,18.18,139123.0,17.4676,17.4863,16.8817,16.9096,139123.0
2018-11-14 10:30:00,18.15,18.43,18.13,18.27,120218.0,16.8817,17.1421,16.8631,16.9933,120218.0
2018-11-14 11:00:00,18.27,18.29,18.13,18.26,99480.0,16.9933,17.0119,16.8631,16.984,99480.0
2018-11-14 11:30:00,18.27,18.31,18.17,18.26,72213.0,16.9933,17.0305,16.9003,16.984,72213.0
2018-11-14 12:00:00,18.27,18.29,18.02,18.19,108411.0,16.9933,17.0119,16.7608,16.9189,108411.0
2018-11-14 12:30:00,18.2,18.22,18.02,18.03,61623.0,16.9282,16.9468,16.7608,16.7701,61623.0
2018-11-14 13:00:00,18.03,18.07,17.94,18.03,97159.0,16.7701,16.8073,16.6863,16.7701,97159.0
2018-11-14 13:30:00,18.03,18.04,17.82,17.85,102525.0,16.7701,16.7794,16.5747,16.6026,102525.0
2018-11-14 14:00:00,17.84,17.9,17.72,17.79,128568.0,16.5933,16.6491,16.4817,16.5468,128568.0
2018-11-14 14:30:00,17.79,17.84,17.66,17.81,109798.0,16.5468,16.5933,16.4259,16.5654,109798.0
2018-11-14 15:00:00,17.8,17.98,17.78,17.91,129611.0,16.5561,16.7236,16.5375,16.6584,129611.0
2018-11-14 15:30:00,17.9,17.91,17.55,17.8,907808.0,16.6491,16.6584,16.3236,16.5561,907808.0
2018-11-15 09:30:00,17.57,17.57,17.05,17.25,171033.0,16.3422,16.3422,15.8585,16.0446,171033.0
2018-11-15 10:00:00,17.28,17.76,17.25,17.59,154756.0,16.0725,16.5189,16.0446,16.3608,154756.0
2018-11-15 10:30:00,17.6,17.63,17.29,17.41,132808.0,16.3701,16.398,16.0818,16.1934,132808.0
2018-11-15 11:00:00,17.41,17.59,17.3,17.53,96825.0,16.1934,16.3608,16.0911,16.305,96825.0
2018-11-15 11:30:00,17.52,17.76,17.51,17.74,104530.0,16.2957,16.5189,16.2864,16.5003,104530.0
2018-11-15 12:00:00,17.74,17.74,17.6,17.7,75546.0,16.5003,16.5003,16.3701,16.4631,75546.0
2018-11-15 12:30:00,17.69,17.69,17.44,17.5,64834.0,16.4538,16.4538,16.2213,16.2771,64834.0
2018-11-15 13:00:00,17.48,17.57,17.31,17.57,84438.0,16.2585,16.3422,16.1004,16.3422,84438.0
2018-11-15 13:30:00,17.58,17.64,17.5,17.57,89683.0,16.3515,16.4073,16.2771,16.3422,89683.0
2018-11-15 14:00:00,17.58,17.63,17.52,17.55,59410.0,16.3515,16.398,16.2957,16.3236,59410.0
2018-11-15 14:30:00,17.56,17.63,17.54,17.61,80652.0,16.3329,16.398,16.3143,16.3794,80652.0
2018-11-15 15:00:00,17.6,17.6,17.41,17.41,110286.0,16.3701,16.3701,16.1934,16.1934,110286.0
2018-11-15 15:30:00,17.41,17.62,17.4,17.54,406300.0,16.1934,16.3887,16.1841,16.3143,406300.0
2018-11-16 09:30:00,17.13,17.15,16.34,16.77,382348.0,15.933,15.9516,15.1982,15.5981,382348.0
2018-11-16 10:00:00,16.78,17.04,16.75,17.03,138349.0,15.6074,15.8492,15.5795,15.8399,138349.0
2018-11-16 10:30:00,17.04,17.14,16.98,17.0,105604.0,15.8492,15.9423,15.7934,15.812,105604.0
2018-11-16 11:00:00,17.0,17.0,16.65,16.67,121575.0,15.812,15.812,15.4865,15.5051,121575.0
2018-11-16 11:30:00,16.67,16.72,16.57,16.67,90689.0,15.5051,15.5516,15.4121,15.5051,90689.0
2018-11-16 12:00:00,16.66,16.77,16.6,16.61,83274.0,15.4958,15.5981,15.44,15.4493,83274.0
2018-11-16 12:30:00,16.62,16.81,16.6,16.76,77361.0,15.4586,15.6353,15.44,15.5888,77361.0
2018-11-16 13:00:00,16.76,16.77,16.66,16.66,68061.0,15.5888,15.5981,15.4958,15.4958,68061.0
2018-11-16 13:30:00,16.66,16.8,16.64,16.78,104963.0,15.4958,15.626,15.4772,15.6074,104963.0
2018-11-16 14:00:00,16.79,16.86,16.59,16.67,116781.0,15.6167,15.6818,15.4307,15.5051,116781.0
2018-11-16 14:30:00,16.68,16.7,16.56,16.61,102690.0,15.5144,15.533,15.4028,15.4493,102690.0
2018-11-16 15:00:00,16.62,16.73,16.61,16.68,138311.0,15.4586,15.5609,15.4493,15.5144,138311.0
2018-11-16 15:30:00,16.69,16.76,16.64,16.76,562638.0,15.5237,15.5888,15.4772,15.5888,562638.0
2018-11-19 09:30:00,16.77,16.88,16.49,16.5,169975.0,15.5981,15.7004,15.3377,15.347,169975.0
2018-11-19 10:00:00,16.5,16.64,16.34,16.62,176646.0,15.347,15.4772,15.1982,15.4586,176646.0
2018-11-19 10:30:00,16.62,16.72,16.41,16.71,169873.0,15.4586,15.5516,15.2633,15.5423,169873.0
2018-11-19 11:00:00,16.7,16.87,16.53,16.58,216718.0,15.533,15.6911,15.3749,15.4214,216718.0
2018-11-19 11:30:00,16.58,16.59,16.24,16.25,138086.0,15.4214,15.4307,15.1051,15.1144,138086.0
2018-11-19 12:00:00,16.25,16.3,16.14,16.19,114769.0,15.1144,15.161,15.0121,15.0586,114769.0
2018-11-19 12:30:00,16.19,16.36,16.14,16.25,145967.0,15.0586,15.2168,15.0121,15.1144,145967.0
2018-11-19 13:00:00,16.25,16.27,16.07,16.09,123249.0,15.1144,15.133,14.947,14.9656,123249.0
2018-11-19 13:30:00,16.09,16.16,16.01,16.05,156358.0,14.9656,15.0307,14.8912,14.9284,156358.0
2018-11-19 14:00:00,16.05,16.19,16.04,16.15,108481.0,14.9284,15.0586,14.9191,15.0214,108481.0
2018-11-19 14:30:00,16.14,16.16,16.01,16.06,159436.0,15.0121,15.0307,14.8912,14.9377,159436.0
2018-11-19 15:00:00,16.06,16.22,16.02,16.16,177205.0,14.9377,15.0865,14.9005,15.0307,177205.0
2018-11-19 15:30:00,16.15,16.17,15.99,16.05,586551.0,15.0214,15.04,14.8726,14.9284,586551.0
2018-11-20 09:30:00,15.96,16.0,15.28,15.87,669264.0,14.8447,14.8819,14.2122,14.761,669264.0
2018-11-20 10:00:00,15.88,16.15,15.78,16.02,1099227.0,14.7703,15.0214,14.6773,14.9005,1099227.0
2018-11-20 10:30:00,16.02,16.09,15.87,16.02,297988.0,14.9005,14.9656,14.761,14.9005,297988.0
2018-11-20 11:00:00,16.03,16.07,15.72,15.77,230167.0,14.9098,14.947,14.6215,14.668,230167.0
2018-11-20 11:30:00,15.78,16.1,15.66,16.02,203083.0,14.6773,14.9749,14.5657,14.9005,203083.0
2018-11-20 12:00:00,16.02,16.04,15.8,15.88,121122.0,14.9005,14.9191,14.6959,14.7703,121122.0
2018-11-20 12:30:00,15.88,15.98,15.83,15.87,124348.0,14.7703,14.8633,14.7238,14.761,124348.0
2018-11-20 13:00:00,15.86,15.97,15.83,15.94,93978.0,14.7517,14.854,14.7238,14.8261,93978.0
2018-11-20 13:30:00,15.92,16.02,15.86,15.88,101088.0,14.8075,14.9005,14.7517,14.7703,101088.0
2018-11-20 14:00:00,15.88,15.95,15.81,15.86,115468.0,14.7703,14.8354,14.7052,14.7517,115468.0
2018-11-20 14:30:00,15.85,16.04,15.84,15.96,120529.0,14.7424,14.9191,14.7331,14.8447,120529.0
2018-11-20 15:00:00,15.97,16.01,15.88,15.99,139175.0,14.854,14.8912,14.7703,14.8726,139175.0
2018-11-20 15:30:00,15.99,16.0,15.8,15.84,357445.0,14.8726,14.8819,14.6959,14.7331,357445.0
2018-11-21 09:30:00,15.9,16.27,15.66,16.17,225048.0,14.7889,15.133,14.5657,15.04,225048.0
2018-11-21 10:00:00,16.21,16.36,16.06,16.07,148768.0,15.0772,15.2168,14.9377,14.947,148768.0
2018-11-21 10:30:00,16.08,16.18,15.97,16.0,105062.0,14.9563,15.0493,14.854,14.8819,105062.0
2018-11-21 11:00:00,16.01,16.12,15.93,16.05,112626.0,14.8912,14.9935,14.8168,14.9284,112626.0
2018-11-21 11:30:00,16.06,16.11,15.84,15.85,121355.0,14.9377,14.9842,14.7331,14.7424,121355.0
2018-11-21 12:00:00,15.85,16.02,15.83,15.97,93791.0,14.7424,14.9005,14.7238,14.854,93791.0
2018-11-21 12:30:00,15.97,16.08,15.92,16.04,133075.0,14.854,14.9563,14.8075,14.9191,133075.0
2018-11-21 13:00:00,16.04,16.13,15.96,15.98,78360.0,14.9191,15.0028,14.8447,14.8633,78360.0
2018-11-21 13:30:00,15.98,15.98,15.87,15.88,97431.0,14.8633,14.8633,14.761,14.7703,97431.0
2018-11-21 14:00:00,15.87,15.92,15.84,15.9,84655.0,14.761,14.8075,14.7331,14.7889,84655.0
2018-11-21 14:30:00,15.9,16.04,15.86,15.98,84243.0,14.7889,14.9191,14.7517,14.8633,84243.0
2018-11-21 15:00:00,15.98,16.04,15.98,16.03,129027.0,14.8633,14.9191,14.8633,14.9098,129027.0
2018-11-21 15:30:00,16.03,16.03,15.94,15.97,321600.0,14.9098,14.9098,14.8261,14.854,321600.0
2018-11-23 09:30:00,15.89,16.39,15.84,16.15,211289.0,14.7796,15.2447,14.7331,15.0214,211289.0
2018-11-23 10:00:00,16.14,16.34,16.12,16.2,134113.0,15.0121,15.1982,14.9935,15.0679,134113.0
2018-11-23 10:30:00,16.18,16.27,16.12,16.19,100835.0,15.0493,15.133,14.9935,15.0586,100835.0
2018-11-23 11:00:00,16.19,16.36,16.13,16.35,110918.0,15.0586,15.2168,15.0028,15.2075,110918.0
2018-11-23 11:30:00,16.34,16.36,16.2,16.31,108070.0,15.1982,15.2168,15.0679,15.1703,108070.0
2018-11-23 12:00:00,16.31,16.46,16.28,16.42,110566.0,15.1703,15.3098,15.1424,15.2726,110566.0
2018-11-23 12:30:00,16.41,16.41,15.98,16.02,426862.0,15.2633,15.2633,14.8633,14.9005,426862.0
2018-11-26 09:30:00,16.05,16.22,15.54,16.0,437231.0,14.9284,15.0865,14.4541,14.8819,437231.0
2018-11-26 10:00:00,16.0,16.17,15.96,16.1,150676.0,14.8819,15.04,14.8447,14.9749,150676.0
2018-11-26 10:30:00,16.11,16.34,16.08,16.31,116859.0,14.9842,15.1982,14.9563,15.1703,116859.0
2018-11-26 11:00:00,16.31,16.42,16.21,16.4,132512.0,15.1703,15.2726,15.0772,15.254,132512.0
2018-11-26 11:30:00,16.4,16.41,16.23,16.33,114047.0,15.254,15.2633,15.0958,15.1889,114047.0
2018-11-26 12:00:00,16.34,16.41,16.28,16.41,90855.0,15.1982,15.2633,15.1424,15.2633,90855.0
2018-11-26 12:30:00,16.41,16.41,16.21,16.25,96446.0,15.2633,15.2633,15.0772,15.1144,96446.0
2018-11-26 13:00:00,16.25,16.31,16.23,16.26,109087.0,15.1144,15.1703,15.0958,15.1237,109087.0
2018-11-26 13:30:00,16.27,16.28,16.15,16.26,76187.0,15.133,15.1424,15.0214,15.1237,76187.0
2018-11-26 14:00:00,16.26,16.3,16.22,16.28,72082.0,15.1237,15.161,15.0865,15.1424,72082.0
2018-11-26 14:30:00,16.29,16.58,16.29,16.55,162791.0,15.1517,15.4214,15.1517,15.3935,162791.0
2018-11-26 15:00:00,16.55,16.57,16.39,16.4,132702.0,15.3935,15.4121,15.2447,15.254,132702.0
2018-11-26 15:30:00,16.41,16.51,16.37,16.45,564595.0,15.2633,15.3563,15.2261,15.3005,564595.0
2018-11-27 09:30:00,16.41,16.83,16.3,16.67,110289.0,15.2633,15.6539,15.161,15.5051,110289.0
2018-11-27 10:00:00,16.66,16.67,16.48,16.49,96012.0,15.4958,15.5051,15.3284,15.3377,96012.0
2018-11-27 10:30:00,16.49,16.67,16.48,16.63,98260.0,15.3377,15.5051,15.3284,15.4679,98260.0
2018-11-27 11:00:00,16.64,16.85,16.61,16.8,153696.0,15.4772,15.6725,15.4493,15.626,153696.0
2018-11-27 11:30:00,16.8,16.85,16.68,16.76,124302.0,15.626,15.6725,15.5144,15.5888,124302.0
2018-11-27 12:00:00,16.76,16.93,16.7,16.85,183104.0,15.5888,15.7469,15.533,15.6725,183104.0
2018-11-27 12:30:00,16.84,17.02,16.79,16.86,175055.0,15.6632,15.8306,15.6167,15.6818,175055.0
2018-11-27 13:00:00,16.85,16.88,16.53,16.6,169432.0,15.6725,15.7004,15.3749,15.44,169432.0
2018-11-27 13:30:00,16.6,16.7,16.54,16.59,135461.0,15.44,15.533,15.3842,15.4307,135461.0
2018-11-27 14:00:00,16.6,16.78,16.58,16.7,107472.0,15.44,15.6074,15.4214,15.533,107472.0
2018-11-27 14:30:00,16.69,16.79,16.68,16.76,180136.0,15.5237,15.6167,15.5144,15.5888,180136.0
2018-11-27 15:00:00,16.76,16.84,16.68,16.83,153952.0,15.5888,15.6632,15.5144,15.6539,153952.0
2018-11-27 15:30:00,16.84,17.05,16.79,17.03,854163.0,15.6632,15.8585,15.6167,15.8399,854163.0
2018-11-28 09:30:00,17.18,17.19,16.71,16.88,204128.0,15.9795,15.9888,15.5423,15.7004,204128.0
2018-11-28 10:00:00,16.87,16.92,16.63,16.63,202284.0,15.6911,15.7376,15.4679,15.4679,202284.0
2018-11-28 10:30:00,16.63,17.09,16.62,16.99,247195.0,15.4679,15.8957,15.4586,15.8027,247195.0
2018-11-28 11:00:00,16.99,17.13,16.86,17.11,231651.0,15.8027,15.933,15.6818,15.9143,231651.0
2018-11-28 11:30:00,17.11,17.13,16.94,17.02,146821.0,15.9143,15.933,15.7562,15.8306,146821.0
2018-11-28 12:00:00,17.03,17.26,17.02,17.25,165926.0,15.8399,16.0539,15.8306,16.0446,165926.0
2018-11-28 12:30:00,17.26,17.31,17.2,17.24,139531.0,16.0539,16.1004,15.9981,16.0353,139531.0
2018-11-28 13:00:00,17.23,17.23,17.04,17.05,114378.0,16.026,16.026,15.8492,15.8585,114378.0
2018-11-28 13:30:00,17.06,17.17,16.94,17.07,187747.0,15.8678,15.9702,15.7562,15.8771,187747.0
2018-11-28 14:00:00,17.08,17.19,17.05,17.06,201796.0,15.8864,15.9888,15.8585,15.8678,201796.0
2018-11-28 14:30:00,17.06,17.14,17.0,17.1,173826.0,15.8678,15.9423,15.812,15.905,173826.0
2018-11-28 15:00:00,17.11,17.16,16.98,17.14,226027.0,15.9143,15.9609,15.7934,15.9423,226027.0
2018-11-28 15:30:00,17.15,17.24,17.08,17.12,711588.0,15.9516,16.0353,15.8864,15.9237,711588.0
2018-11-29 09:30:00,21.82,22.17,20.27,20.92,6461828.0,20.2952,20.6208,18.8535,19.4581,6461828.0
2018-11-29 10:00:00,20.9,20.92,20.4,20.56,1858566.0,19.4395,19.4581,18.9744,19.1233,1858566.0
2018-11-29 10:30:00,20.53,20.69,19.61,20.08,3697432.0,19.0954,19.2442,18.2396,18.6768,3697432.0
2018-11-29 11:00:00,20.07,20.38,19.8,19.94,2003969.0,18.6675,18.9558,18.4164,18.5466,2003969.0
2018-11-29 11:30:00,19.97,20.75,19.91,20.26,1743840.0,18.5745,19.3,18.5187,18.8442,1743840.0
2018-11-29 12:00:00,20.25,20.38,19.98,20.35,904674.0,18.8349,18.9558,18.5838,18.9279,904674.0
2018-11-29 12:30:00,20.33,20.55,20.14,20.47,684624.0,18.9093,19.114,18.7326,19.0396,684624.0
2018-11-29 13:00:00,20.46,20.77,20.35,20.59,1035834.0,19.0303,19.3186,18.9279,19.1512,1035834.0
2018-11-29 13:30:00,20.57,20.95,20.34,20.75,1099107.0,19.1326,19.486,18.9186,19.3,1099107.0
2018-11-29 14:00:00,20.77,21.0,20.66,20.79,1167897.0,19.3186,19.5325,19.2163,19.3372,1167897.0
2018-11-29 14:30:00,20.79,20.95,20.64,20.67,938336.0,19.3372,19.486,19.1977,19.2256,938336.0
2018-11-29 15:00:00,20.67,20.85,20.47,20.55,962122.0,19.2256,19.393,19.0396,19.114,962122.0
2018-11-29 15:30:00,20.55,20.8,20.54,20.7,1781051.0,19.114,19.3465,19.1047,19.2535,1781051.0
2018-11-30 09:30:00,20.73,20.99,20.37,20.91,661900.0,19.2814,19.5232,18.9465,19.4488,661900.0
2018-11-30 10:00:00,20.91,21.29,20.65,21.14,444971.0,19.4488,19.8023,19.207,19.6627,444971.0
2018-11-30 10:30:00,21.12,21.22,20.98,21.17,342586.0,19.6441,19.7371,19.5139,19.6906,342586.0
2018-11-30 11:00:00,21.15,21.37,21.12,21.34,409223.0,19.672,19.8767,19.6441,19.8488,409223.0
2018-11-30 11:30:00,21.34,21.36,21.15,21.25,280596.0,19.8488,19.8674,19.672,19.765,280596.0
2018-11-30 12:00:00,21.27,21.29,21.12,21.22,240704.0,19.7836,19.8023,19.6441,19.7371,240704.0
2018-11-30 12:30:00,21.22,21.32,21.16,21.22,245721.0,19.7371,19.8302,19.6813,19.7371,245721.0
2018-11-30 13:00:00,21.22,21.22,21.0,21.09,245255.0,19.7371,19.7371,19.5325,19.6162,245255.0
2018-11-30 13:30:00,21.1,21.23,20.93,21.04,218059.0,19.6255,19.7464,19.4674,19.5697,218059.0
2018-11-30 14:00:00,21.04,21.08,20.95,21.02,288936.0,19.5697,19.6069,19.486,19.5511,288936.0
2018-11-30 14:30:00,21.02,21.04,20.87,20.93,251881.0,19.5511,19.5697,19.4116,19.4674,251881.0
2018-11-30 15:00:00,20.93,21.09,20.81,20.99,366728.0,19.4674,19.6162,19.3558,19.5232,366728.0
2018-11-30 15:30:00,20.99,21.08,20.8,20.9,1223201.0,19.5232,19.6069,19.3465,19.4395,1223201.0
2018-12-03 09:30:00,21.29,21.3,20.12,20.27,661378.0,19.8023,19.8116,18.714,18.8535,661378.0
2018-12-03 10:00:00,20.25,20.27,19.84,19.95,463467.0,18.8349,18.8535,18.4536,18.5559,463467.0
2018-12-03 10:30:00,19.94,20.16,19.63,19.66,721781.0,18.5466,18.7512,18.2583,18.2862,721781.0
2018-12-03 11:00:00,19.67,19.83,19.55,19.79,327709.0,18.2955,18.4443,18.1838,18.4071,327709.0
2018-12-03 11:30:00,19.78,19.86,19.4,19.44,424124.0,18.3978,18.4722,18.0443,18.0815,424124.0
2018-12-03 12:00:00,19.46,19.53,19.27,19.48,388437.0,18.1001,18.1652,17.9234,18.1187,388437.0
2018-12-03 12:30:00,19.48,19.52,19.36,19.44,222215.0,18.1187,18.1559,18.0071,18.0815,222215.0
2018-12-03 13:00:00,19.44,19.57,19.29,19.57,259347.0,18.0815,18.2024,17.942,18.2024,259347.0
2018-12-03 13:30:00,19.56,19.58,19.4,19.51,189968.0,18.1931,18.2117,18.0443,18.1466,189968.0
2018-12-03 14:00:00,19.52,19.75,19.5,19.73,253628.0,18.1559,18.3699,18.1373,18.3513,253628.0
2018-12-03 14:30:00,19.74,19.86,19.63,19.75,209831.0,18.3606,18.4722,18.2583,18.3699,209831.0
2018-12-03 15:00:00,19.74,19.83,19.55,19.62,287804.0,18.3606,18.4443,18.1838,18.249,287804.0
2018-12-03 15:30:00,19.61,19.68,19.5,19.58,584469.0,18.2396,18.3048,18.1373,18.2117,584469.0
2018-12-04 09:30:00,19.55,19.71,19.11,19.12,193493.0,18.1838,18.3327,17.7746,17.7839,193493.0
2018-12-04 10:00:00,19.11,19.64,19.11,19.59,205092.0,17.7746,18.2676,17.7746,18.221,205092.0
2018-12-04 10:30:00,19.59,19.81,19.47,19.65,199406.0,18.221,18.4257,18.1094,18.2769,199406.0
2018-12-04 11:00:00,19.64,19.7,19.3,19.38,169412.0,18.2676,18.3234,17.9513,18.0257,169412.0
2018-12-04 11:30:00,19.38,19.43,19.19,19.3,169653.0,18.0257,18.0722,17.849,17.9513,169653.0
2018-12-04 12:00:00,19.3,19.34,19.13,19.14,137760.0,17.9513,17.9885,17.7932,17.8025,137760.0
2018-12-04 12:30:00,19.13,19.33,19.1,19.18,159190.0,17.7932,17.9792,17.7653,17.8397,159190.0
2018-12-04 13:00:00,19.17,19.22,19.01,19.05,144538.0,17.8304,17.8769,17.6816,17.7188,144538.0
2018-12-04 13:30:00,19.05,19.11,18.8,19.03,219653.0,17.7188,17.7746,17.4863,17.7002,219653.0
2018-12-04 14:00:00,19.02,19.13,18.99,19.04,171299.0,17.6909,17.7932,17.663,17.7095,171299.0
2018-12-04 14:30:00,19.04,19.14,18.98,18.99,144789.0,17.7095,17.8025,17.6537,17.663,144789.0
2018-12-04 15:00:00,19.0,19.0,18.85,18.87,202639.0,17.6723,17.6723,17.5328,17.5514,202639.0
2018-12-04 15:30:00,18.87,18.93,18.82,18.87,606027.0,17.5514,17.6072,17.5049,17.5514,606027.0
2018-12-06 09:30:00,18.73,19.02,18.47,18.77,271413.0,17.6015,17.874,17.3572,17.6391,271413.0
2018-12-06 10:00:00,18.75,19.09,18.7,19.02,258536.0,17.6203,17.9398,17.5733,17.874,258536.0
2018-12-06 10:30:00,19.04,19.33,18.98,19.22,239979.0,17.8928,18.1653,17.8364,18.062,239979.0
2018-12-06 11:00:00,19.23,19.24,18.9,18.9,227475.0,18.0714,18.0808,17.7612,17.7612,227475.0
2018-12-06 11:30:00,18.91,19.3,18.91,19.26,178968.0,17.7706,18.1371,17.7706,18.0996,178968.0
2018-12-06 12:00:00,19.25,19.54,19.24,19.53,410424.0,18.0902,18.3627,18.0808,18.3533,410424.0
2018-12-06 12:30:00,19.54,19.65,19.39,19.4,291607.0,18.3627,18.4661,18.2217,18.2311,291607.0
2018-12-06 13:00:00,19.4,19.51,19.05,19.05,241008.0,18.2311,18.3345,17.9022,17.9022,241008.0
2018-12-06 13:30:00,19.05,19.18,19.01,19.1,180005.0,17.9022,18.0244,17.8646,17.9492,180005.0
2018-12-06 14:00:00,19.09,19.3,19.08,19.24,343239.0,17.9398,18.1371,17.9304,18.0808,343239.0
2018-12-06 14:30:00,19.24,19.24,18.95,18.95,204121.0,18.0808,18.0808,17.8082,17.8082,204121.0
2018-12-06 15:00:00,18.98,19.23,18.91,19.22,326839.0,17.8364,18.0714,17.7706,18.062,326839.0
2018-12-06 15:30:00,19.21,19.34,19.18,19.32,683596.0,18.0526,18.1747,18.0244,18.1559,683596.0
2018-12-07 09:30:00,19.27,19.61,19.11,19.3,174369.0,18.109,18.4285,17.9586,18.1371,174369.0
2018-12-07 10:00:00,19.28,19.35,18.97,19.2,159841.0,18.1183,18.1841,17.827,18.0432,159841.0
2018-12-07 10:30:00,19.2,19.31,19.14,19.2,94040.0,18.0432,18.1465,17.9868,18.0432,94040.0
2018-12-07 11:00:00,19.22,19.26,18.86,18.89,114777.0,18.062,18.0996,17.7237,17.7518,114777.0
2018-12-07 11:30:00,18.88,18.94,18.76,18.78,121480.0,17.7424,17.7988,17.6297,17.6485,121480.0
2018-12-07 12:00:00,18.76,18.89,18.66,18.7,110439.0,17.6297,17.7518,17.5357,17.5733,110439.0
2018-12-07 12:30:00,18.7,18.77,18.54,18.7,150462.0,17.5733,17.6391,17.4229,17.5733,150462.0
2018-12-07 13:00:00,18.68,18.75,18.47,18.53,100730.0,17.5545,17.6203,17.3572,17.4135,100730.0
2018-12-07 13:30:00,18.53,18.64,18.43,18.53,67404.0,17.4135,17.5169,17.3196,17.4135,67404.0
2018-12-07 14:00:00,18.53,18.68,18.5,18.58,77124.0,17.4135,17.5545,17.3853,17.4605,77124.0
2018-12-07 14:30:00,18.59,18.62,18.48,18.52,84409.0,17.4699,17.4981,17.3665,17.4041,84409.0
2018-12-07 15:00:00,18.52,18.66,18.46,18.64,127397.0,17.4041,17.5357,17.3478,17.5169,127397.0
2018-12-07 15:30:00,18.63,18.79,18.58,18.76,655874.0,17.5075,17.6579,17.4605,17.6297,655874.0
2018-12-10 09:30:00,18.66,19.04,18.55,18.94,170755.0,17.5357,17.8928,17.4323,17.7988,170755.0
2018-12-10 10:00:00,18.9,19.03,18.78,18.86,87412.0,17.7612,17.8834,17.6485,17.7237,87412.0
2018-12-10 10:30:00,18.86,18.91,18.7,18.73,83217.0,17.7237,17.7706,17.5733,17.6015,83217.0
2018-12-10 11:00:00,18.74,18.78,18.53,18.71,80776.0,17.6109,17.6485,17.4135,17.5827,80776.0
2018-12-10 11:30:00,18.72,19.02,18.72,18.94,73565.0,17.5921,17.874,17.5921,17.7988,73565.0
2018-12-10 12:00:00,18.96,19.05,18.84,18.93,56128.0,17.8176,17.9022,17.7049,17.7894,56128.0
2018-12-10 12:30:00,18.94,19.15,18.94,19.01,66208.0,17.7988,17.9962,17.7988,17.8646,66208.0
2018-12-10 13:00:00,19.03,19.11,18.93,19.1,74742.0,17.8834,17.9586,17.7894,17.9492,74742.0
2018-12-10 13:30:00,19.1,19.2,19.04,19.15,62681.0,17.9492,18.0432,17.8928,17.9962,62681.0
2018-12-10 14:00:00,19.16,19.26,19.07,19.17,64775.0,18.0056,18.0996,17.921,18.015,64775.0
2018-12-10 14:30:00,19.17,19.3,19.14,19.14,56530.0,18.015,18.1371,17.9868,17.9868,56530.0
2018-12-10 15:00:00,19.15,19.17,19.01,19.05,94526.0,17.9962,18.015,17.8646,17.9022,94526.0
2018-12-10 15:30:00,19.05,19.17,19.04,19.06,234118.0,17.9022,18.015,17.8928,17.9116,234118.0
2018-12-11 09:30:00,19.4,19.54,19.19,19.39,269122.0,18.2311,18.3627,18.0338,18.2217,269122.0
2018-12-11 10:00:00,19.38,19.74,19.34,19.61,204373.0,18.2123,18.5506,18.1747,18.4285,204373.0
2018-12-11 10:30:00,19.62,19.69,19.44,19.46,131280.0,18.4379,18.5036,18.2687,18.2875,131280.0
2018-12-11 11:00:00,19.45,19.49,19.28,19.35,81384.0,18.2781,18.3157,18.1183,18.1841,81384.0
2018-12-11 11:30:00,19.35,19.39,19.23,19.31,71616.0,18.1841,18.2217,18.0714,18.1465,71616.0
2018-12-11 12:00:00,19.3,19.3,19.12,19.19,99064.0,18.1371,18.1371,17.968,18.0338,99064.0
2018-12-11 12:30:00,19.18,19.21,19.03,19.13,65849.0,18.0244,18.0526,17.8834,17.9774,65849.0
2018-12-11 13:00:00,19.13,19.18,19.05,19.07,47037.0,17.9774,18.0244,17.9022,17.921,47037.0
2018-12-11 13:30:00,19.08,19.08,18.74,18.84,107985.0,17.9304,17.9304,17.6109,17.7049,107985.0
2018-12-11 14:00:00,18.83,19.05,18.77,19.04,135232.0,17.6955,17.9022,17.6391,17.8928,135232.0
2018-12-11 14:30:00,19.05,19.13,19.03,19.08,102982.0,17.9022,17.9774,17.8834,17.9304,102982.0
2018-12-11 15:00:00,19.09,19.16,19.05,19.07,150554.0,17.9398,18.0056,17.9022,17.921,150554.0
2018-12-11 15:30:00,19.07,19.16,19.04,19.07,658271.0,17.921,18.0056,17.8928,17.921,658271.0
2018-12-12 09:30:00,18.86,18.86,18.41,18.58,404310.0,17.7237,17.7237,17.3008,17.4605,404310.0
2018-12-12 10:00:00,18.6,19.03,18.6,18.9,172702.0,17.4793,17.8834,17.4793,17.7612,172702.0
2018-12-12 10:30:00,18.9,19.19,18.87,19.11,118713.0,17.7612,18.0338,17.7331,17.9586,118713.0
2018-12-12 11:00:00,19.11,19.24,18.83,18.84,78080.0,17.9586,18.0808,17.6955,17.7049,78080.0
2018-12-12 11:30:00,18.85,19.06,18.74,19.01,62635.0,17.7143,17.9116,17.6109,17.8646,62635.0
2018-12-12 12:00:00,19.04,19.1,18.93,18.98,75496.0,17.8928,17.9492,17.7894,17.8364,75496.0
2018-12-12 12:30:00,18.98,19.16,18.95,19.14,62879.0,17.8364,18.0056,17.8082,17.9868,62879.0
2018-12-12 13:00:00,19.15,19.22,19.11,19.19,51779.0,17.9962,18.062,17.9586,18.0338,51779.0
2018-12-12 13:30:00,19.18,19.31,19.17,19.2,43552.0,18.0244,18.1465,18.015,18.0432,43552.0
2018-12-12 14:00:00,19.19,19.2,18.99,18.99,64099.0,18.0338,18.0432,17.8458,17.8458,64099.0
2018-12-12 14:30:00,18.99,19.11,18.95,19.1,46309.0,17.8458,17.9586,17.8082,17.9492,46309.0
2018-12-12 15:00:00,19.09,19.22,19.08,19.19,49206.0,17.9398,18.062,17.9304,18.0338,49206.0
2018-12-12 15:30:00,19.19,19.28,19.19,19.22,235486.0,18.0338,18.1183,18.0338,18.062,235486.0
2018-12-13 09:30:00,19.2,19.39,18.9,18.92,93746.0,18.0432,18.2217,17.7612,17.78,93746.0
2018-12-13 10:00:00,18.93,18.99,18.57,18.58,134848.0,17.7894,17.8458,17.4511,17.4605,134848.0
2018-12-13 10:30:00,18.57,18.69,18.53,18.66,233387.0,17.4511,17.5639,17.4135,17.5357,233387.0
2018-12-13 11:00:00,18.65,18.7,18.36,18.36,174635.0,17.5263,17.5733,17.2538,17.2538,174635.0
2018-12-13 11:30:00,18.36,18.48,18.36,18.44,60753.0,17.2538,17.3665,17.2538,17.329,60753.0
2018-12-13 12:00:00,18.43,18.5,18.4,18.42,94872.0,17.3196,17.3853,17.2914,17.3102,94872.0
2018-12-13 12:30:00,18.41,18.43,18.27,18.34,81438.0,17.3008,17.3196,17.1692,17.235,81438.0
2018-12-13 13:00:00,18.34,18.41,18.29,18.41,51054.0,17.235,17.3008,17.188,17.3008,51054.0
2018-12-13 13:30:00,18.42,18.45,18.28,18.32,44248.0,17.3102,17.3384,17.1786,17.2162,44248.0
2018-12-13 14:00:00,18.32,18.54,18.31,18.54,97588.0,17.2162,17.4229,17.2068,17.4229,97588.0
2018-12-13 14:30:00,18.53,18.74,18.5,18.73,328582.0,17.4135,17.6109,17.3853,17.6015,328582.0
2018-12-13 15:00:00,18.72,18.73,18.65,18.69,125499.0,17.5921,17.6015,17.5263,17.5639,125499.0
2018-12-13 15:30:00,18.68,18.81,18.68,18.79,506526.0,17.5545,17.6767,17.5545,17.6579,506526.0
2018-12-14 09:30:00,18.62,18.94,18.46,18.81,145780.0,17.4981,17.7988,17.3478,17.6767,145780.0
2018-12-14 10:00:00,18.81,19.01,18.71,19.01,167953.0,17.6767,17.8646,17.5827,17.8646,167953.0
2018-12-14 10:30:00,19.01,19.09,18.84,18.94,169733.0,17.8646,17.9398,17.7049,17.7988,169733.0
2018-12-14 11:00:00,18.94,19.14,18.93,19.05,143173.0,17.7988,17.9868,17.7894,17.9022,143173.0
2018-12-14 11:30:00,19.06,19.11,18.81,18.85,78433.0,17.9116,17.9586,17.6767,17.7143,78433.0
2018-12-14 12:00:00,18.87,18.91,18.77,18.81,82954.0,17.7331,17.7706,17.6391,17.6767,82954.0
2018-12-14 12:30:00,18.82,18.92,18.81,18.81,90762.0,17.6861,17.78,17.6767,17.6767,90762.0
2018-12-14 13:00:00,18.8,18.85,18.68,18.72,62896.0,17.6673,17.7143,17.5545,17.5921,62896.0
2018-12-14 13:30:00,18.72,18.76,18.66,18.72,72281.0,17.5921,17.6297,17.5357,17.5921,72281.0
2018-12-14 14:00:00,18.73,18.81,18.7,18.77,61804.0,17.6015,17.6767,17.5733,17.6391,61804.0
2018-12-14 14:30:00,18.76,18.87,18.66,18.85,139868.0,17.6297,17.7331,17.5357,17.7143,139868.0
2018-12-14 15:00:00,18.85,18.87,18.77,18.78,96770.0,17.7143,17.7331,17.6391,17.6485,96770.0
2018-12-14 15:30:00,18.77,18.93,18.77,18.89,644849.0,17.6391,17.7894,17.6391,17.7518,644849.0
2018-12-17 09:30:00,18.74,18.74,18.05,18.32,355218.0,17.6109,17.6109,16.9625,17.2162,355218.0
2018-12-17 10:00:00,18.3,18.52,18.26,18.45,192690.0,17.1974,17.4041,17.1598,17.3384,192690.0
2018-12-17 10:30:00,18.47,18.65,18.36,18.57,185493.0,17.3572,17.5263,17.2538,17.4511,185493.0
2018-12-17 11:00:00,18.59,18.82,18.59,18.78,102479.0,17.4699,17.6861,17.4699,17.6485,102479.0
2018-12-17 11:30:00,18.78,19.05,18.66,19.03,122066.0,17.6485,17.9022,17.5357,17.8834,122066.0
2018-12-17 12:00:00,19.03,19.07,18.83,18.88,170850.0,17.8834,17.921,17.6955,17.7424,170850.0
2018-12-17 12:30:00,18.88,18.88,18.68,18.73,131037.0,17.7424,17.7424,17.5545,17.6015,131037.0
2018-12-17 13:00:00,18.73,18.84,18.69,18.79,124604.0,17.6015,17.7049,17.5639,17.6579,124604.0
2018-12-17 13:30:00,18.79,18.8,18.64,18.64,119681.0,17.6579,17.6673,17.5169,17.5169,119681.0
2018-12-17 14:00:00,18.65,18.68,18.55,18.61,110021.0,17.5263,17.5545,17.4323,17.4887,110021.0
2018-12-17 14:30:00,18.61,18.68,18.58,18.65,119729.0,17.4887,17.5545,17.4605,17.5263,119729.0
2018-12-17 15:00:00,18.64,18.65,18.56,18.6,246119.0,17.5169,17.5263,17.4417,17.4793,246119.0
2018-12-17 15:30:00,18.6,18.6,18.38,18.51,570643.0,17.4793,17.4793,17.2726,17.3947,570643.0
2018-12-18 09:30:00,18.6,19.09,18.46,19.09,189108.0,17.4793,17.9398,17.3478,17.9398,189108.0
2018-12-18 10:00:00,19.09,19.15,18.87,18.91,198580.0,17.9398,17.9962,17.7331,17.7706,198580.0
2018-12-18 10:30:00,18.89,19.03,18.84,18.87,78984.0,17.7518,17.8834,17.7049,17.7331,78984.0
2018-12-18 11:00:00,18.88,18.97,18.8,18.96,97925.0,17.7424,17.827,17.6673,17.8176,97925.0
2018-12-18 11:30:00,18.97,19.09,18.9,19.07,172452.0,17.827,17.9398,17.7612,17.921,172452.0
2018-12-18 12:00:00,19.07,19.17,19.06,19.16,89899.0,17.921,18.015,17.9116,18.0056,89899.0
2018-12-18 12:30:00,19.16,19.23,19.03,19.14,76471.0,18.0056,18.0714,17.8834,17.9868,76471.0
2018-12-18 13:00:00,19.15,19.25,19.06,19.14,66893.0,17.9962,18.0902,17.9116,17.9868,66893.0
2018-12-18 13:30:00,19.13,19.16,19.03,19.07,59828.0,17.9774,18.0056,17.8834,17.921,59828.0
2018-12-18 14:00:00,19.08,19.09,18.94,19.02,94391.0,17.9304,17.9398,17.7988,17.874,94391.0
2018-12-18 14:30:00,19.02,19.03,18.89,18.91,95989.0,17.874,17.8834,17.7518,17.7706,95989.0
2018-12-18 15:00:00,18.91,18.98,18.87,18.9,117156.0,17.7706,17.8364,17.7331,17.7612,117156.0
2018-12-18 15:30:00,18.91,19.0,18.84,18.84,333889.0,17.7706,17.8552,17.7049,17.7049,333889.0
2018-12-19 09:30:00,19.06,19.06,18.58,18.72,258048.0,17.9116,17.9116,17.4605,17.5921,258048.0
2018-12-19 10:00:00,18.7,18.82,18.59,18.71,100503.0,17.5733,17.6861,17.4699,17.5827,100503.0
2018-12-19 10:30:00,18.71,18.74,18.63,18.71,128923.0,17.5827,17.6109,17.5075,17.5827,128923.0
2018-12-19 11:00:00,18.71,18.86,18.66,18.84,87297.0,17.5827,17.7237,17.5357,17.7049,87297.0
2018-12-19 11:30:00,18.84,18.86,18.67,18.85,97272.0,17.7049,17.7237,17.5451,17.7143,97272.0
2018-12-19 12:00:00,18.85,19.0,18.8,18.96,105460.0,17.7143,17.8552,17.6673,17.8176,105460.0
2018-12-19 12:30:00,18.97,19.02,18.86,18.86,60928.0,17.827,17.874,17.7237,17.7237,60928.0
2018-12-19 13:00:00,18.86,18.97,18.84,18.94,50743.0,17.7237,17.827,17.7049,17.7988,50743.0
2018-12-19 13:30:00,18.95,19.22,18.94,19.17,85395.0,17.8082,18.062,17.7988,18.015,85395.0
2018-12-19 14:00:00,19.18,19.2,18.79,19.11,283749.0,18.0244,18.0432,17.6579,17.9586,283749.0
2018-12-19 14:30:00,19.12,19.28,18.8,18.86,192550.0,17.968,18.1183,17.6673,17.7237,192550.0
2018-12-19 15:00:00,18.83,18.84,18.61,18.62,186039.0,17.6955,17.7049,17.4887,17.4981,186039.0
2018-12-19 15:30:00,18.61,18.78,18.57,18.78,359572.0,17.4887,17.6485,17.4511,17.6485,359572.0
2018-12-20 09:30:00,18.74,18.74,18.19,18.4,150338.0,17.6109,17.6109,17.094,17.2914,150338.0
2018-12-20 10:00:00,18.44,18.75,18.42,18.71,120890.0,17.329,17.6203,17.3102,17.5827,120890.0
2018-12-20 10:30:00,18.71,18.91,18.62,18.66,178840.0,17.5827,17.7706,17.4981,17.5357,178840.0
2018-12-20 11:00:00,18.65,18.68,18.49,18.55,134166.0,17.5263,17.5545,17.3759,17.4323,134166.0
2018-12-20 11:30:00,18.55,18.67,18.41,18.54,111928.0,17.4323,17.5451,17.3008,17.4229,111928.0
2018-12-20 12:00:00,18.57,18.7,18.54,18.68,103043.0,17.4511,17.5733,17.4229,17.5545,103043.0
2018-12-20 12:30:00,18.67,18.67,18.54,18.61,88766.0,17.5451,17.5451,17.4229,17.4887,88766.0
2018-12-20 13:00:00,18.6,18.63,18.41,18.42,87883.0,17.4793,17.5075,17.3008,17.3102,87883.0
2018-12-20 13:30:00,18.43,18.45,18.32,18.35,69480.0,17.3196,17.3384,17.2162,17.2444,69480.0
2018-12-20 14:00:00,18.35,18.38,18.17,18.34,169030.0,17.2444,17.2726,17.0752,17.235,169030.0
2018-12-20 14:30:00,18.34,18.64,18.32,18.58,210234.0,17.235,17.5169,17.2162,17.4605,210234.0
2018-12-20 15:00:00,18.58,18.71,18.49,18.65,103074.0,17.4605,17.5827,17.3759,17.5263,103074.0
2018-12-20 15:30:00,18.65,18.73,18.5,18.61,463342.0,17.5263,17.6015,17.3853,17.4887,463342.0
2018-12-21 09:30:00,18.34,18.61,18.24,18.34,258314.0,17.235,17.4887,17.141,17.235,258314.0
2018-12-21 10:00:00,18.33,18.8,18.18,18.63,293554.0,17.2256,17.6673,17.0846,17.5075,293554.0
2018-12-21 10:30:00,18.61,18.63,18.27,18.36,218366.0,17.4887,17.5075,17.1692,17.2538,218366.0
2018-12-21 11:00:00,18.35,18.39,18.01,18.05,191423.0,17.2444,17.282,16.9249,16.9625,191423.0
2018-12-21 11:30:00,18.06,18.18,17.8,17.87,69137.0,16.9719,17.0846,16.7275,16.7933,69137.0
2018-12-21 12:00:00,17.87,17.87,17.51,17.52,96261.0,16.7933,16.7933,16.455,16.4644,96261.0
2018-12-21 12:30:00,17.51,17.62,17.38,17.4,168264.0,16.455,16.5584,16.3328,16.3516,168264.0
2018-12-21 13:00:00,17.39,17.42,17.26,17.27,141193.0,16.3422,16.3704,16.2201,16.2295,141193.0
2018-12-21 13:30:00,17.29,17.4,17.23,17.34,158370.0,16.2482,16.3516,16.1919,16.2952,158370.0
2018-12-21 14:00:00,17.33,17.36,17.08,17.13,168310.0,16.2858,16.314,16.0509,16.0979,168310.0
2018-12-21 14:30:00,17.13,17.22,16.97,16.99,119427.0,16.0979,16.1825,15.9475,15.9663,119427.0
2018-12-21 15:00:00,17.0,17.01,16.77,16.77,246470.0,15.9757,15.9851,15.7596,15.7596,246470.0
2018-12-21 15:30:00,16.78,17.11,16.74,17.01,565366.0,15.769,16.0791,15.7314,15.9851,565366.0
2018-12-24 09:30:00,16.8,17.05,16.65,16.93,113718.0,15.7878,16.0227,15.6468,15.9099,113718.0
2018-12-24 10:00:00,16.94,17.3,16.93,17.26,104285.0,15.9193,16.2576,15.9099,16.2201,104285.0
2018-12-24 10:30:00,17.28,17.5,17.2,17.39,196003.0,16.2389,16.4456,16.1637,16.3422,196003.0
2018-12-24 11:00:00,17.38,17.54,17.31,17.38,213463.0,16.3328,16.4832,16.267,16.3328,213463.0
2018-12-24 11:30:00,17.38,17.41,17.15,17.21,215620.0,16.3328,16.361,16.1167,16.1731,215620.0
2018-12-24 12:00:00,17.21,17.42,17.18,17.34,140451.0,16.1731,16.3704,16.1449,16.2952,140451.0
2018-12-24 12:30:00,17.36,17.38,17.19,17.22,185342.0,16.314,16.3328,16.1543,16.1825,185342.0
2018-12-26 09:30:00,17.36,17.59,17.27,17.43,74705.0,16.314,16.5302,16.2295,16.3798,74705.0
2018-12-26 10:00:00,17.43,17.77,17.34,17.7,131993.0,16.3798,16.6993,16.2952,16.6335,131993.0
2018-12-26 10:30:00,17.71,17.76,17.58,17.68,119820.0,16.6429,16.6899,16.5208,16.6148,119820.0
2018-12-26 11:00:00,17.7,17.85,17.68,17.84,84887.0,16.6335,16.7745,16.6148,16.7651,84887.0
2018-12-26 11:30:00,17.84,18.11,17.8,18.11,145357.0,16.7651,17.0188,16.7275,17.0188,145357.0
2018-12-26 12:00:00,18.12,18.31,18.11,18.18,201342.0,17.0282,17.2068,17.0188,17.0846,201342.0
2018-12-26 12:30:00,18.18,18.45,18.14,18.41,132547.0,17.0846,17.3384,17.047,17.3008,132547.0
2018-12-26 13:00:00,18.41,18.45,18.18,18.38,105506.0,17.3008,17.3384,17.0846,17.2726,105506.0
2018-12-26 13:30:00,18.41,18.62,18.39,18.55,98348.0,17.3008,17.4981,17.282,17.4323,98348.0
2018-12-26 14:00:00,18.56,18.62,18.47,18.61,67217.0,17.4417,17.4981,17.3572,17.4887,67217.0
2018-12-26 14:30:00,18.61,18.73,18.6,18.71,94206.0,17.4887,17.6015,17.4793,17.5827,94206.0
2018-12-26 15:00:00,18.71,18.87,18.68,18.86,226324.0,17.5827,17.7331,17.5545,17.7237,226324.0
2018-12-26 15:30:00,18.85,19.16,18.82,19.01,589896.0,17.7143,18.0056,17.6861,17.8646,589896.0
2018-12-27 09:30:00,18.65,18.98,18.62,18.83,135251.0,17.5263,17.8364,17.4981,17.6955,135251.0
2018-12-27 10:00:00,18.85,18.96,18.68,18.75,145338.0,17.7143,17.8176,17.5545,17.6203,145338.0
2018-12-27 10:30:00,18.74,18.9,18.68,18.81,130035.0,17.6109,17.7612,17.5545,17.6767,130035.0
2018-12-27 11:00:00,18.81,19.01,18.79,18.95,72426.0,17.6767,17.8646,17.6579,17.8082,72426.0
2018-12-27 11:30:00,18.96,19.03,18.77,18.86,50690.0,17.8176,17.8834,17.6391,17.7237,50690.0
2018-12-27 12:00:00,18.86,18.86,18.61,18.62,68692.0,17.7237,17.7237,17.4887,17.4981,68692.0
2018-12-27 12:30:00,18.6,18.67,18.53,18.67,75404.0,17.4793,17.5451,17.4135,17.5451,75404.0
2018-12-27 13:00:00,18.66,18.79,18.65,18.66,78827.0,17.5357,17.6579,17.5263,17.5357,78827.0
2018-12-27 13:30:00,18.66,18.74,18.64,18.74,70405.0,17.5357,17.6109,17.5169,17.6109,70405.0
2018-12-27 14:00:00,18.74,18.77,18.65,18.76,54721.0,17.6109,17.6391,17.5263,17.6297,54721.0
2018-12-27 14:30:00,18.77,18.95,18.67,18.88,67433.0,17.6391,17.8082,17.5451,17.7424,67433.0
2018-12-27 15:00:00,18.88,19.09,18.8,19.09,79219.0,17.7424,17.9398,17.6673,17.9398,79219.0
2018-12-27 15:30:00,19.08,19.29,19.0,19.29,362704.0,17.9304,18.1277,17.8552,18.1277,362704.0
2018-12-28 09:30:00,19.5,19.88,19.41,19.55,188752.0,18.3251,18.6822,18.2405,18.3721,188752.0
2018-12-28 10:00:00,19.58,19.72,19.35,19.36,97501.0,18.4003,18.5318,18.1841,18.1935,97501.0
2018-12-28 10:30:00,19.35,19.44,19.24,19.25,115262.0,18.1841,18.2687,18.0808,18.0902,115262.0
2018-12-28 11:00:00,19.27,19.41,19.18,19.28,81864.0,18.109,18.2405,18.0244,18.1183,81864.0
2018-12-28 11:30:00,19.29,19.41,19.27,19.36,61453.0,18.1277,18.2405,18.109,18.1935,61453.0
2018-12-28 12:00:00,19.37,19.47,19.3,19.34,50711.0,18.2029,18.2969,18.1371,18.1747,50711.0
2018-12-28 12:30:00,19.35,19.4,19.31,19.32,35021.0,18.1841,18.2311,18.1465,18.1559,35021.0
2018-12-28 13:00:00,19.33,19.42,19.31,19.38,38369.0,18.1653,18.2499,18.1465,18.2123,38369.0
2018-12-28 13:30:00,19.37,19.52,19.31,19.51,72406.0,18.2029,18.3439,18.1465,18.3345,72406.0
2018-12-28 14:00:00,19.52,19.72,19.52,19.63,93934.0,18.3439,18.5318,18.3439,18.4473,93934.0
2018-12-28 14:30:00,19.63,19.81,19.61,19.74,150653.0,18.4473,18.6164,18.4285,18.5506,150653.0
2018-12-28 15:00:00,19.75,19.79,19.34,19.36,118702.0,18.56,18.5976,18.1747,18.1935,118702.0
2018-12-28 15:30:00,19.36,19.43,19.26,19.37,250752.0,18.1935,18.2593,18.0996,18.2029,250752.0
2018-12-31 09:30:00,19.56,19.87,19.56,19.67,135150.0,18.3815,18.6728,18.3815,18.4849,135150.0
2018-12-31 10:00:00,19.65,19.89,19.64,19.85,182157.0,18.4661,18.6916,18.4567,18.654,182157.0
2018-12-31 10:30:00,19.85,19.89,19.72,19.87,129292.0,18.654,18.6916,18.5318,18.6728,129292.0
2018-12-31 11:00:00,19.87,19.97,19.8,19.89,140138.0,18.6728,18.7668,18.607,18.6916,140138.0
2018-12-31 11:30:00,19.89,19.89,19.7,19.78,143502.0,18.6916,18.6916,18.513,18.5882,143502.0
2018-12-31 12:00:00,19.78,19.87,19.69,19.87,93073.0,18.5882,18.6728,18.5036,18.6728,93073.0
2018-12-31 12:30:00,19.88,20.0,19.86,19.95,98161.0,18.6822,18.795,18.6634,18.748,98161.0
2018-12-31 13:00:00,19.95,19.97,19.9,19.93,109025.0,18.748,18.7668,18.701,18.7292,109025.0
2018-12-31 13:30:00,19.94,19.96,19.81,19.86,145195.0,18.7386,18.7574,18.6164,18.6634,145195.0
2018-12-31 14:00:00,19.87,19.92,19.8,19.8,122250.0,18.6728,18.7198,18.607,18.607,122250.0
2018-12-31 14:30:00,19.8,19.96,19.79,19.93,112703.0,18.607,18.7574,18.5976,18.7292,112703.0
2018-12-31 15:00:00,19.92,20.02,19.85,19.92,209017.0,18.7198,18.8138,18.654,18.7198,209017.0
2018-12-31 15:30:00,19.92,20.06,19.92,20.05,569263.0,18.7198,18.8514,18.7198,18.842,569263.0
2019-01-02 09:30:00,19.64,19.89,19.43,19.79,135435.0,18.4567,18.6916,18.2593,18.5976,135435.0
2019-01-02 10:00:00,19.79,20.29,19.77,20.12,138227.0,18.5976,19.0675,18.5788,18.9077,138227.0
2019-01-02 10:30:00,20.12,20.25,20.01,20.21,114413.0,18.9077,19.0299,18.8044,18.9923,114413.0
2019-01-02 11:00:00,20.21,20.64,20.2,20.61,159170.0,18.9923,19.3964,18.9829,19.3682,159170.0
2019-01-02 11:30:00,20.61,20.82,20.47,20.47,147458.0,19.3682,19.5656,19.2366,19.2366,147458.0
2019-01-02 12:00:00,20.46,20.47,20.26,20.32,103618.0,19.2273,19.2366,19.0393,19.0957,103618.0
2019-01-02 12:30:00,20.33,20.66,20.33,20.56,92185.0,19.1051,19.4152,19.1051,19.3212,92185.0
2019-01-02 13:00:00,20.55,20.8,20.53,20.75,96833.0,19.3118,19.5468,19.293,19.4998,96833.0
2019-01-02 13:30:00,20.75,20.79,20.66,20.78,150927.0,19.4998,19.5374,19.4152,19.528,150927.0
2019-01-02 14:00:00,20.77,20.77,20.59,20.66,83697.0,19.5186,19.5186,19.3494,19.4152,83697.0
2019-01-02 14:30:00,20.65,20.72,20.57,20.58,79950.0,19.4058,19.4716,19.3306,19.34,79950.0
2019-01-02 15:00:00,20.58,20.65,20.41,20.46,130855.0,19.34,19.4058,19.1803,19.2273,130855.0
2019-01-02 15:30:00,20.45,20.67,20.43,20.64,376293.0,19.2179,19.4246,19.1991,19.3964,376293.0
2019-01-03 09:30:00,20.36,20.44,19.94,20.12,116750.0,19.1333,19.2085,18.7386,18.9077,116750.0
2019-01-03 10:00:00,20.11,20.17,19.91,19.93,215216.0,18.8983,18.9547,18.7104,18.7292,215216.0
2019-01-03 10:30:00,19.9,20.0,19.83,19.98,132488.0,18.701,18.795,18.6352,18.7762,132488.0
2019-01-03 11:00:00,19.99,20.19,19.85,20.1,96361.0,18.7856,18.9735,18.654,18.8889,96361.0
2019-01-03 11:30:00,20.1,20.36,20.1,20.26,144026.0,18.8889,19.1333,18.8889,19.0393,144026.0
2019-01-03 12:00:00,20.25,20.25,20.07,20.12,54896.0,19.0299,19.0299,18.8607,18.9077,54896.0
2019-01-03 12:30:00,20.12,20.31,20.1,20.3,69366.0,18.9077,19.0863,18.8889,19.0769,69366.0
2019-01-03 13:00:00,20.29,20.29,20.0,20.03,73965.0,19.0675,19.0675,18.795,18.8232,73965.0
2019-01-03 13:30:00,20.03,20.07,19.96,19.99,63845.0,18.8232,18.8607,18.7574,18.7856,63845.0
2019-01-03 14:00:00,19.98,20.07,19.96,20.03,58876.0,18.7762,18.8607,18.7574,18.8232,58876.0
2019-01-03 14:30:00,20.03,20.06,19.92,19.95,161933.0,18.8232,18.8514,18.7198,18.748,161933.0
2019-01-03 15:00:00,19.95,19.96,19.82,19.87,122246.0,18.748,18.7574,18.6258,18.6728,122246.0
2019-01-03 15:30:00,19.87,19.94,19.72,19.76,306548.0,18.6728,18.7386,18.5318,18.5694,306548.0
2019-01-04 09:30:00,20.31,20.32,19.88,20.01,204636.0,19.0863,19.0957,18.6822,18.8044,204636.0
2019-01-04 10:00:00,20.04,20.19,19.83,20.19,147456.0,18.8326,18.9735,18.6352,18.9735,147456.0
2019-01-04 10:30:00,20.2,20.21,19.86,20.06,122213.0,18.9829,18.9923,18.6634,18.8514,122213.0
2019-01-04 11:00:00,20.06,20.31,20.05,20.12,99089.0,18.8514,19.0863,18.842,18.9077,99089.0
2019-01-04 11:30:00,20.11,20.18,20.0,20.15,77108.0,18.8983,18.9641,18.795,18.9359,77108.0
2019-01-04 12:00:00,20.14,20.18,20.04,20.14,71983.0,18.9265,18.9641,18.8326,18.9265,71983.0
2019-01-04 12:30:00,20.15,20.26,20.13,20.18,74158.0,18.9359,19.0393,18.9171,18.9641,74158.0
2019-01-04 13:00:00,20.19,20.33,20.18,20.21,93158.0,18.9735,19.1051,18.9641,18.9923,93158.0
2019-01-04 13:30:00,20.22,20.27,20.03,20.04,80793.0,19.0017,19.0487,18.8232,18.8326,80793.0
2019-01-04 14:00:00,20.05,20.07,19.98,20.04,73427.0,18.842,18.8607,18.7762,18.8326,73427.0
2019-01-04 14:30:00,20.05,20.11,19.94,19.95,101430.0,18.842,18.8983,18.7386,18.748,101430.0
2019-01-04 15:00:00,19.95,20.03,19.89,19.93,148254.0,18.748,18.8232,18.6916,18.7292,148254.0
2019-01-04 15:30:00,19.93,20.02,19.92,19.97,314848.0,18.7292,18.8138,18.7198,18.7668,314848.0
2019-01-07 09:30:00,20.08,20.47,20.03,20.34,138507.0,18.8701,19.2366,18.8232,19.1145,138507.0
2019-01-07 10:00:00,20.35,21.0,20.34,20.96,557078.0,19.1239,19.7347,19.1145,19.6971,557078.0
2019-01-07 10:30:00,20.97,21.21,20.95,21.07,426142.0,19.7065,19.9321,19.6877,19.8005,426142.0
2019-01-07 11:00:00,21.07,21.36,21.07,21.26,188323.0,19.8005,20.073,19.8005,19.9791,188323.0
2019-01-07 11:30:00,21.27,21.28,21.14,21.27,96753.0,19.9884,19.9978,19.8663,19.9884,96753.0
2019-01-07 12:00:00,21.27,21.4,21.24,21.37,104558.0,19.9884,20.1106,19.9603,20.0824,104558.0
2019-01-07 12:30:00,21.38,21.41,21.3,21.34,70323.0,20.0918,20.12,20.0166,20.0542,70323.0
2019-01-07 13:00:00,21.35,21.52,21.33,21.45,80545.0,20.0636,20.2234,20.0448,20.1576,80545.0
2019-01-07 13:30:00,21.45,21.46,21.21,21.22,108814.0,20.1576,20.167,19.9321,19.9415,108814.0
2019-01-07 14:00:00,21.22,21.25,21.06,21.12,192762.0,19.9415,19.9697,19.7911,19.8475,192762.0
2019-01-07 14:30:00,21.11,21.11,20.94,20.96,237939.0,19.8381,19.8381,19.6783,19.6971,237939.0
2019-01-07 15:00:00,20.96,21.05,20.94,21.01,95815.0,19.6971,19.7817,19.6783,19.7441,95815.0
2019-01-07 15:30:00,21.01,21.03,20.87,20.92,370612.0,19.7441,19.7629,19.6125,19.6595,370612.0
2019-01-08 09:30:00,21.37,21.46,20.54,20.77,168087.0,20.0824,20.167,19.3024,19.5186,168087.0
2019-01-08 10:00:00,20.78,20.78,20.43,20.46,87283.0,19.528,19.528,19.1991,19.2273,87283.0
2019-01-08 10:30:00,20.46,20.68,20.35,20.68,61736.0,19.2273,19.434,19.1239,19.434,61736.0
2019-01-08 11:00:00,20.69,20.81,20.6,20.76,74827.0,19.4434,19.5562,19.3588,19.5092,74827.0
2019-01-08 11:30:00,20.74,21.05,20.71,21.03,149829.0,19.4904,19.7817,19.4622,19.7629,149829.0
2019-01-08 12:00:00,21.05,21.08,20.92,21.03,75008.0,19.7817,19.8099,19.6595,19.7629,75008.0
2019-01-08 12:30:00,21.02,21.04,20.88,20.98,49688.0,19.7535,19.7723,19.6219,19.7159,49688.0
2019-01-08 13:00:00,20.97,21.02,20.93,21.01,58505.0,19.7065,19.7535,19.6689,19.7441,58505.0
2019-01-08 13:30:00,21.03,21.07,20.95,21.03,96912.0,19.7629,19.8005,19.6877,19.7629,96912.0
2019-01-08 14:00:00,21.02,21.06,20.97,21.0,78343.0,19.7535,19.7911,19.7065,19.7347,78343.0
2019-01-08 14:30:00,20.98,20.99,20.86,20.89,99735.0,19.7159,19.7253,19.6032,19.6313,99735.0
2019-01-08 15:00:00,20.88,20.96,20.81,20.88,163129.0,19.6219,19.6971,19.5562,19.6219,163129.0
2019-01-08 15:30:00,20.87,20.99,20.83,20.94,388510.0,19.6125,19.7253,19.575,19.6783,388510.0
2019-01-09 09:30:00,21.07,21.24,20.76,21.2,145608.0,19.8005,19.9603,19.5092,19.9227,145608.0
2019-01-09 10:00:00,21.2,21.47,21.17,21.46,254795.0,19.9227,20.1764,19.8945,20.167,254795.0
2019-01-09 10:30:00,21.46,21.47,21.16,21.35,167022.0,20.167,20.1764,19.8851,20.0636,167022.0
2019-01-09 11:00:00,21.34,21.55,21.3,21.46,311133.0,20.0542,20.2516,20.0166,20.167,311133.0
2019-01-09 11:30:00,21.47,21.48,21.11,21.14,131921.0,20.1764,20.1858,19.8381,19.8663,131921.0
2019-01-09 12:00:00,21.15,21.35,21.15,21.32,57139.0,19.8757,20.0636,19.8757,20.0354,57139.0
2019-01-09 12:30:00,21.31,21.32,21.19,21.19,55794.0,20.026,20.0354,19.9133,19.9133,55794.0
2019-01-09 13:00:00,21.2,21.31,21.17,21.24,56713.0,19.9227,20.026,19.8945,19.9603,56713.0
2019-01-09 13:30:00,21.24,21.28,21.14,21.28,70360.0,19.9603,19.9978,19.8663,19.9978,70360.0
2019-01-09 14:00:00,21.28,21.3,21.21,21.25,85550.0,19.9978,20.0166,19.9321,19.9697,85550.0
2019-01-09 14:30:00,21.24,21.36,21.2,21.28,103675.0,19.9603,20.073,19.9227,19.9978,103675.0
2019-01-09 15:00:00,21.27,21.31,21.17,21.2,95635.0,19.9884,20.026,19.8945,19.9227,95635.0
2019-01-09 15:30:00,21.19,21.2,20.96,20.99,271453.0,19.9133,19.9227,19.6971,19.7253,271453.0
2019-01-10 09:30:00,19.52,19.58,18.53,18.88,698768.0,18.3439,18.4003,17.4135,17.7424,698768.0
2019-01-10 10:00:00,18.88,19.16,18.78,19.16,465010.0,17.7424,18.0056,17.6485,18.0056,465010.0
2019-01-10 10:30:00,19.16,19.48,19.13,19.31,292783.0,18.0056,18.3063,17.9774,18.1465,292783.0
2019-01-10 11:00:00,19.3,19.55,19.25,19.43,180921.0,18.1371,18.3721,18.0902,18.2593,180921.0
2019-01-10 11:30:00,19.44,19.55,19.34,19.5,157206.0,18.2687,18.3721,18.1747,18.3251,157206.0
2019-01-10 12:00:00,19.49,19.49,19.24,19.36,94171.0,18.3157,18.3157,18.0808,18.1935,94171.0
2019-01-10 12:30:00,19.36,19.38,19.19,19.26,97106.0,18.1935,18.2123,18.0338,18.0996,97106.0
2019-01-10 13:00:00,19.27,19.37,19.21,19.23,211789.0,18.109,18.2029,18.0526,18.0714,211789.0
2019-01-10 13:30:00,19.23,19.24,19.08,19.16,192849.0,18.0714,18.0808,17.9304,18.0056,192849.0
2019-01-10 14:00:00,19.17,19.29,19.16,19.21,89349.0,18.015,18.1277,18.0056,18.0526,89349.0
2019-01-10 14:30:00,19.22,19.28,19.08,19.13,131363.0,18.062,18.1183,17.9304,17.9774,131363.0
2019-01-10 15:00:00,19.13,19.13,19.05,19.06,205711.0,17.9774,17.9774,17.9022,17.9116,205711.0
2019-01-10 15:30:00,19.06,19.3,19.05,19.26,569320.0,17.9116,18.1371,17.9022,18.0996,569320.0
2019-01-11 09:30:00,19.33,19.79,19.25,19.63,171970.0,18.1653,18.5976,18.0902,18.4473,171970.0
2019-01-11 10:00:00,19.61,19.83,19.49,19.77,139359.0,18.4285,18.6352,18.3157,18.5788,139359.0
2019-01-11 10:30:00,19.76,20.01,19.75,20.01,154455.0,18.5694,18.8044,18.56,18.8044,154455.0
2019-01-11 11:00:00,20.02,20.21,19.99,20.2,112768.0,18.8138,18.9923,18.7856,18.9829,112768.0
2019-01-11 11:30:00,20.21,20.32,20.1,20.16,119938.0,18.9923,19.0957,18.8889,18.9453,119938.0
2019-01-11 12:00:00,20.16,20.26,20.13,20.15,67073.0,18.9453,19.0393,18.9171,18.9359,67073.0
2019-01-11 12:30:00,20.16,20.3,20.15,20.26,95133.0,18.9453,19.0769,18.9359,19.0393,95133.0
2019-01-11 13:00:00,20.25,20.27,20.03,20.05,74499.0,19.0299,19.0487,18.8232,18.842,74499.0
2019-01-11 13:30:00,20.05,20.19,20.04,20.18,77015.0,18.842,18.9735,18.8326,18.9641,77015.0
2019-01-11 14:00:00,20.17,20.27,20.05,20.12,76375.0,18.9547,19.0487,18.842,18.9077,76375.0
2019-01-11 14:30:00,20.11,20.11,20.0,20.03,85728.0,18.8983,18.8983,18.795,18.8232,85728.0
2019-01-11 15:00:00,20.03,20.06,20.0,20.01,91786.0,18.8232,18.8514,18.795,18.8044,91786.0
2019-01-11 15:30:00,20.01,20.09,20.0,20.06,243667.0,18.8044,18.8795,18.795,18.8514,243667.0
2019-01-14 09:30:00,19.79,20.64,19.5,20.53,549634.0,18.5976,19.3964,18.3251,19.293,549634.0
2019-01-14 10:00:00,20.54,20.82,20.34,20.66,245968.0,19.3024,19.5656,19.1145,19.4152,245968.0
2019-01-14 10:30:00,20.66,20.7,20.28,20.33,248064.0,19.4152,19.4528,19.0581,19.1051,248064.0
2019-01-14 11:00:00,20.33,20.35,19.99,20.07,260888.0,19.1051,19.1239,18.7856,18.8607,260888.0
2019-01-14 11:30:00,20.07,20.24,19.9,19.92,154637.0,18.8607,19.0205,18.701,18.7198,154637.0
2019-01-14 12:00:00,19.94,19.96,19.5,19.5,278588.0,18.7386,18.7574,18.3251,18.3251,278588.0
2019-01-14 12:30:00,19.5,19.52,19.1,19.21,315712.0,18.3251,18.3439,17.9492,18.0526,315712.0
2019-01-14 13:00:00,19.21,19.27,19.14,19.19,140836.0,18.0526,18.109,17.9868,18.0338,140836.0
2019-01-14 13:30:00,19.2,19.26,19.17,19.18,99832.0,18.0432,18.0996,18.015,18.0244,99832.0
2019-01-14 14:00:00,19.2,19.2,19.09,19.17,141183.0,18.0432,18.0432,17.9398,18.015,141183.0
2019-01-14 14:30:00,19.18,19.35,19.16,19.28,104455.0,18.0244,18.1841,18.0056,18.1183,104455.0
2019-01-14 15:00:00,19.29,19.3,19.19,19.23,124528.0,18.1277,18.1371,18.0338,18.0714,124528.0
2019-01-14 15:30:00,19.23,19.23,19.07,19.17,468953.0,18.0714,18.0714,17.921,18.015,468953.0
2019-01-15 09:30:00,19.1,19.42,18.94,19.21,210269.0,17.9492,18.2499,17.7988,18.0526,210269.0
2019-01-15 10:00:00,19.22,19.32,19.04,19.12,108318.0,18.062,18.1559,17.8928,17.968,108318.0
2019-01-15 10:30:00,19.15,19.16,19.02,19.11,101971.0,17.9962,18.0056,17.874,17.9586,101971.0
2019-01-15 11:00:00,19.12,19.12,18.96,18.97,122816.0,17.968,17.968,17.8176,17.827,122816.0
2019-01-15 11:30:00,18.97,19.04,18.95,19.03,125467.0,17.827,17.8928,17.8082,17.8834,125467.0
2019-01-15 12:00:00,19.02,19.08,18.95,19.04,158674.0,17.874,17.9304,17.8082,17.8928,158674.0
2019-01-15 12:30:00,19.05,19.23,19.02,19.17,127967.0,17.9022,18.0714,17.874,18.015,127967.0
2019-01-15 13:00:00,19.17,19.18,19.05,19.17,48455.0,18.015,18.0244,17.9022,18.015,48455.0
2019-01-15 13:30:00,19.17,19.36,19.17,19.32,93257.0,18.015,18.1935,18.015,18.1559,93257.0
2019-01-15 14:00:00,19.31,19.39,19.11,19.12,90064.0,18.1465,18.2217,17.9586,17.968,90064.0
2019-01-15 14:30:00,19.12,19.16,19.04,19.16,52907.0,17.968,18.0056,17.8928,18.0056,52907.0
2019-01-15 15:00:00,19.16,19.21,19.12,19.14,58291.0,18.0056,18.0526,17.968,17.9868,58291.0
2019-01-15 15:30:00,19.14,19.18,19.07,19.15,228932.0,17.9868,18.0244,17.921,17.9962,228932.0
2019-01-16 09:30:00,19.17,19.8,19.12,19.52,342349.0,18.015,18.607,17.968,18.3439,342349.0
2019-01-16 10:00:00,19.53,19.56,19.2,19.22,101642.0,18.3533,18.3815,18.0432,18.062,101642.0
2019-01-16 10:30:00,19.21,19.41,19.1,19.34,140365.0,18.0526,18.2405,17.9492,18.1747,140365.0
2019-01-16 11:00:00,19.35,19.39,19.25,19.38,88438.0,18.1841,18.2217,18.0902,18.2123,88438.0
2019-01-16 11:30:00,19.38,19.4,19.3,19.34,100021.0,18.2123,18.2311,18.1371,18.1747,100021.0
2019-01-16 12:00:00,19.36,19.39,19.28,19.31,74451.0,18.1935,18.2217,18.1183,18.1465,74451.0
2019-01-16 12:30:00,19.31,19.51,19.29,19.48,62101.0,18.1465,18.3345,18.1277,18.3063,62101.0
2019-01-16 13:00:00,19.47,19.62,19.43,19.57,123922.0,18.2969,18.4379,18.2593,18.3909,123922.0
2019-01-16 13:30:00,19.58,19.59,19.46,19.46,76105.0,18.4003,18.4097,18.2875,18.2875,76105.0
2019-01-16 14:00:00,19.46,19.48,19.28,19.31,85165.0,18.2875,18.3063,18.1183,18.1465,85165.0
2019-01-16 14:30:00,19.31,19.36,19.24,19.34,110466.0,18.1465,18.1935,18.0808,18.1747,110466.0
2019-01-16 15:00:00,19.32,19.42,19.31,19.37,72262.0,18.1559,18.2499,18.1465,18.2029,72262.0
2019-01-16 15:30:00,19.37,19.42,19.3,19.38,312492.0,18.2029,18.2499,18.1371,18.2123,312492.0
2019-01-17 09:30:00,19.32,20.03,19.3,19.87,277034.0,18.1559,18.8232,18.1371,18.6728,277034.0
2019-01-17 10:00:00,19.85,20.0,19.79,19.81,133560.0,18.654,18.795,18.5976,18.6164,133560.0
2019-01-17 10:30:00,19.8,19.82,19.6,19.68,49157.0,18.607,18.6258,18.4191,18.4942,49157.0
2019-01-17 11:00:00,19.68,19.68,19.32,19.34,74997.0,18.4942,18.4942,18.1559,18.1747,74997.0
2019-01-17 11:30:00,19.33,19.53,19.31,19.52,91098.0,18.1653,18.3533,18.1465,18.3439,91098.0
2019-01-17 12:00:00,19.51,19.61,19.49,19.6,50438.0,18.3345,18.4285,18.3157,18.4191,50438.0
2019-01-17 12:30:00,19.6,19.7,19.58,19.64,69256.0,18.4191,18.513,18.4003,18.4567,69256.0
2019-01-17 13:00:00,19.63,19.78,19.63,19.75,65802.0,18.4473,18.5882,18.4473,18.56,65802.0
2019-01-17 13:30:00,19.74,19.85,19.67,19.73,77969.0,18.5506,18.654,18.4849,18.5412,77969.0
2019-01-17 14:00:00,19.73,19.74,19.63,19.67,72583.0,18.5412,18.5506,18.4473,18.4849,72583.0
2019-01-17 14:30:00,19.68,19.88,19.63,19.72,80676.0,18.4942,18.6822,18.4473,18.5318,80676.0
2019-01-17 15:00:00,19.73,19.79,19.65,19.78,60794.0,18.5412,18.5976,18.4661,18.5882,60794.0
2019-01-17 15:30:00,19.78,19.79,19.67,19.76,229673.0,18.5882,18.5976,18.4849,18.5694,229673.0
2019-01-18 09:30:00,19.86,19.99,19.72,19.81,154702.0,18.6634,18.7856,18.5318,18.6164,154702.0
2019-01-18 10:00:00,19.81,20.07,19.69,20.03,72424.0,18.6164,18.8607,18.5036,18.8232,72424.0
2019-01-18 10:30:00,20.05,20.25,20.04,20.16,97648.0,18.842,19.0299,18.8326,18.9453,97648.0
2019-01-18 11:00:00,20.14,20.33,20.14,20.32,93565.0,18.9265,19.1051,18.9265,19.0957,93565.0
2019-01-18 11:30:00,20.32,20.35,20.22,20.25,90742.0,19.0957,19.1239,19.0017,19.0299,90742.0
2019-01-18 12:00:00,20.25,20.48,20.25,20.44,72157.0,19.0299,19.246,19.0299,19.2085,72157.0
2019-01-18 12:30:00,20.44,20.54,20.41,20.53,102939.0,19.2085,19.3024,19.1803,19.293,102939.0
2019-01-18 13:00:00,20.55,20.58,20.46,20.49,82646.0,19.3118,19.34,19.2273,19.2554,82646.0
2019-01-18 13:30:00,20.5,20.69,20.5,20.62,89972.0,19.2648,19.4434,19.2648,19.3776,89972.0
2019-01-18 14:00:00,20.61,20.64,20.49,20.52,100855.0,19.3682,19.3964,19.2554,19.2836,100855.0
2019-01-18 14:30:00,20.51,20.57,20.47,20.56,79090.0,19.2742,19.3306,19.2366,19.3212,79090.0
2019-01-18 15:00:00,20.55,20.55,20.46,20.51,66299.0,19.3118,19.3118,19.2273,19.2742,66299.0
2019-01-18 15:30:00,20.52,20.74,20.51,20.72,364257.0,19.2836,19.4904,19.2742,19.4716,364257.0
2019-01-22 09:30:00,20.65,20.78,20.42,20.51,151606.0,19.4058,19.528,19.1897,19.2742,151606.0
2019-01-22 10:00:00,20.5,20.56,20.36,20.49,77740.0,19.2648,19.3212,19.1333,19.2554,77740.0
2019-01-22 10:30:00,20.49,20.8,20.49,20.78,83522.0,19.2554,19.5468,19.2554,19.528,83522.0
2019-01-22 11:00:00,20.79,20.9,20.56,20.56,83022.0,19.5374,19.6407,19.3212,19.3212,83022.0
2019-01-22 11:30:00,20.57,20.64,20.41,20.52,83315.0,19.3306,19.3964,19.1803,19.2836,83315.0
2019-01-22 12:00:00,20.53,20.59,20.35,20.35,50811.0,19.293,19.3494,19.1239,19.1239,50811.0
2019-01-22 12:30:00,20.34,20.51,20.34,20.48,62620.0,19.1145,19.2742,19.1145,19.246,62620.0
2019-01-22 13:00:00,20.47,20.47,20.17,20.35,212181.0,19.2366,19.2366,18.9547,19.1239,212181.0
2019-01-22 13:30:00,20.34,20.4,20.32,20.34,43264.0,19.1145,19.1709,19.0957,19.1145,43264.0
2019-01-22 14:00:00,20.34,20.36,20.26,20.29,72978.0,19.1145,19.1333,19.0393,19.0675,72978.0
2019-01-22 14:30:00,20.28,20.29,20.15,20.17,85268.0,19.0581,19.0675,18.9359,18.9547,85268.0
2019-01-22 15:00:00,20.18,20.19,20.09,20.12,87526.0,18.9641,18.9735,18.8795,18.9077,87526.0
2019-01-22 15:30:00,20.13,20.16,19.99,20.07,378692.0,18.9171,18.9453,18.7856,18.8607,378692.0
2019-01-23 09:30:00,20.2,20.36,20.01,20.16,112679.0,18.9829,19.1333,18.8044,18.9453,112679.0
2019-01-23 10:00:00,20.12,20.2,20.0,20.03,80316.0,18.9077,18.9829,18.795,18.8232,80316.0
2019-01-23 10:30:00,20.01,20.13,19.99,20.13,90290.0,18.8044,18.9171,18.7856,18.9171,90290.0
2019-01-23 11:00:00,20.14,20.23,19.96,20.04,145496.0,18.9265,19.0111,18.7574,18.8326,145496.0
2019-01-23 11:30:00,20.04,20.04,19.83,19.85,62407.0,18.8326,18.8326,18.6352,18.654,62407.0
2019-01-23 12:00:00,19.87,19.93,19.71,19.73,99885.0,18.6728,18.7292,18.5224,18.5412,99885.0
2019-01-23 12:30:00,19.74,19.79,19.68,19.77,91489.0,18.5506,18.5976,18.4942,18.5788,91489.0
2019-01-23 13:00:00,19.76,19.88,19.73,19.87,88799.0,18.5694,18.6822,18.5412,18.6728,88799.0
2019-01-23 13:30:00,19.88,20.1,19.88,20.06,96109.0,18.6822,18.8889,18.6822,18.8514,96109.0
2019-01-23 14:00:00,20.07,20.15,20.01,20.12,67884.0,18.8607,18.9359,18.8044,18.9077,67884.0
2019-01-23 14:30:00,20.11,20.13,19.99,20.1,93496.0,18.8983,18.9171,18.7856,18.8889,93496.0
2019-01-23 15:00:00,20.1,20.13,20.06,20.12,73958.0,18.8889,18.9171,18.8514,18.9077,73958.0
2019-01-23 15:30:00,20.12,20.13,20.03,20.09,290077.0,18.9077,18.9171,18.8232,18.8795,290077.0
2019-01-24 09:30:00,20.09,20.18,19.89,19.97,68160.0,18.8795,18.9641,18.6916,18.7668,68160.0
2019-01-24 10:00:00,19.98,20.12,19.93,20.06,43874.0,18.7762,18.9077,18.7292,18.8514,43874.0
2019-01-24 10:30:00,20.05,20.16,19.96,20.15,46119.0,18.842,18.9453,18.7574,18.9359,46119.0
2019-01-24 11:00:00,20.15,20.3,20.12,20.3,73302.0,18.9359,19.0769,18.9077,19.0769,73302.0
2019-01-24 11:30:00,20.29,20.42,20.24,20.4,91240.0,19.0675,19.1897,19.0205,19.1709,91240.0
2019-01-24 12:00:00,20.39,20.43,20.33,20.38,29352.0,19.1615,19.1991,19.1051,19.1521,29352.0
2019-01-24 12:30:00,20.37,20.39,20.27,20.3,77510.0,19.1427,19.1615,19.0487,19.0769,77510.0
2019-01-24 13:00:00,20.3,20.32,20.22,20.24,19592.0,19.0769,19.0957,19.0017,19.0205,19592.0
2019-01-24 13:30:00,20.25,20.25,20.08,20.19,69442.0,19.0299,19.0299,18.8701,18.9735,69442.0
2019-01-24 14:00:00,20.2,20.36,20.17,20.34,45127.0,18.9829,19.1333,18.9547,19.1145,45127.0
2019-01-24 14:30:00,20.33,20.34,20.27,20.33,20183.0,19.1051,19.1145,19.0487,19.1051,20183.0
2019-01-24 15:00:00,20.32,20.36,20.31,20.34,38772.0,19.0957,19.1333,19.0863,19.1145,38772.0
2019-01-24 15:30:00,20.34,20.41,20.29,20.39,126491.0,19.1145,19.1803,19.0675,19.1615,126491.0
2019-01-25 09:30:00,20.49,21.05,20.35,21.01,182466.0,19.2554,19.7817,19.1239,19.7441,182466.0
2019-01-25 10:00:00,21.02,21.25,20.99,21.03,129141.0,19.7535,19.9697,19.7253,19.7629,129141.0
2019-01-25 10:30:00,21.05,21.15,20.92,20.93,136999.0,19.7817,19.8757,19.6595,19.6689,136999.0
2019-01-25 11:00:00,20.93,21.0,20.83,20.86,131216.0,19.6689,19.7347,19.575,19.6032,131216.0
2019-01-25 11:30:00,20.86,20.97,20.83,20.97,77048.0,19.6032,19.7065,19.575,19.7065,77048.0
2019-01-25 12:00:00,20.97,21.07,20.96,21.05,57993.0,19.7065,19.8005,19.6971,19.7817,57993.0
2019-01-25 12:30:00,21.05,21.24,21.04,21.22,72910.0,19.7817,19.9603,19.7723,19.9415,72910.0
2019-01-25 13:00:00,21.21,21.26,21.12,21.17,58947.0,19.9321,19.9791,19.8475,19.8945,58947.0
2019-01-25 13:30:00,21.17,21.18,21.12,21.14,57422.0,19.8945,19.9039,19.8475,19.8663,57422.0
2019-01-25 14:00:00,21.14,21.22,21.09,21.13,102748.0,19.8663,19.9415,19.8193,19.8569,102748.0
2019-01-25 14:30:00,21.14,21.17,21.1,21.13,59293.0,19.8663,19.8945,19.8287,19.8569,59293.0
2019-01-25 15:00:00,21.14,21.22,21.13,21.2,61775.0,19.8663,19.9415,19.8569,19.9227,61775.0
2019-01-25 15:30:00,21.2,21.28,21.14,21.28,401101.0,19.9227,19.9978,19.8663,19.9978,401101.0
2019-01-28 09:30:00,21.09,21.26,21.0,21.09,95494.0,19.8193,19.9791,19.7347,19.8193,95494.0
2019-01-28 10:00:00,21.11,21.49,21.09,21.44,93435.0,19.8381,20.1952,19.8193,20.1482,93435.0
2019-01-28 10:30:00,21.43,21.64,21.43,21.56,159247.0,20.1388,20.3362,20.1388,20.261,159247.0
2019-01-28 11:00:00,21.55,21.71,21.47,21.49,121764.0,20.2516,20.4019,20.1764,20.1952,121764.0
2019-01-28 11:30:00,21.48,21.55,21.3,21.31,87765.0,20.1858,20.2516,20.0166,20.026,87765.0
2019-01-28 12:00:00,21.3,21.47,21.25,21.47,66982.0,20.0166,20.1764,19.9697,20.1764,66982.0
2019-01-28 12:30:00,21.47,21.58,21.46,21.48,95996.0,20.1764,20.2798,20.167,20.1858,95996.0
2019-01-28 13:00:00,21.47,21.59,21.41,21.52,143344.0,20.1764,20.2892,20.12,20.2234,143344.0
2019-01-28 13:30:00,21.53,21.53,21.31,21.48,113630.0,20.2328,20.2328,20.026,20.1858,113630.0
2019-01-28 14:00:00,21.49,21.51,21.45,21.48,48025.0,20.1952,20.214,20.1576,20.1858,48025.0
2019-01-28 14:30:00,21.48,21.54,21.45,21.52,59613.0,20.1858,20.2422,20.1576,20.2234,59613.0
2019-01-28 15:00:00,21.51,21.64,21.49,21.56,83434.0,20.214,20.3362,20.1952,20.261,83434.0
2019-01-28 15:30:00,21.56,21.57,21.36,21.52,299079.0,20.261,20.2704,20.073,20.2234,299079.0
2019-01-29 09:30:00,21.22,21.22,20.83,21.08,318893.0,19.9415,19.9415,19.575,19.8099,318893.0
2019-01-29 10:00:00,21.1,21.14,20.95,21.12,60920.0,19.8287,19.8663,19.6877,19.8475,60920.0
2019-01-29 10:30:00,21.12,21.18,20.98,21.05,58054.0,19.8475,19.9039,19.7159,19.7817,58054.0
2019-01-29 11:00:00,21.05,21.08,20.97,21.05,60310.0,19.7817,19.8099,19.7065,19.7817,60310.0
2019-01-29 11:30:00,21.04,21.08,21.0,21.01,38735.0,19.7723,19.8099,19.7347,19.7441,38735.0
2019-01-29 12:00:00,21.02,21.21,21.01,21.1,52923.0,19.7535,19.9321,19.7441,19.8287,52923.0
2019-01-29 12:30:00,21.1,21.1,20.93,20.93,51737.0,19.8287,19.8287,19.6689,19.6689,51737.0
2019-01-29 13:00:00,20.93,20.95,20.83,20.93,80297.0,19.6689,19.6877,19.575,19.6689,80297.0
2019-01-29 13:30:00,20.94,20.97,20.87,20.94,51084.0,19.6783,19.7065,19.6125,19.6783,51084.0
2019-01-29 14:00:00,20.94,21.13,20.92,21.06,156080.0,19.6783,19.8569,19.6595,19.7911,156080.0
2019-01-29 14:30:00,21.06,21.17,21.05,21.16,50630.0,19.7911,19.8945,19.7817,19.8851,50630.0
2019-01-29 15:00:00,21.15,21.21,21.14,21.2,60569.0,19.8757,19.9321,19.8663,19.9227,60569.0
2019-01-29 15:30:00,21.2,21.27,21.18,21.23,315982.0,19.9227,19.9884,19.9039,19.9509,315982.0
2019-01-30 09:30:00,21.55,21.63,21.09,21.14,133504.0,20.2516,20.3268,19.8193,19.8663,133504.0
2019-01-30 10:00:00,21.17,21.27,21.04,21.24,75343.0,19.8945,19.9884,19.7723,19.9603,75343.0
2019-01-30 10:30:00,21.23,21.3,21.19,21.23,70169.0,19.9509,20.0166,19.9133,19.9509,70169.0
2019-01-30 11:00:00,21.25,21.34,21.18,21.18,29307.0,19.9697,20.0542,19.9039,19.9039,29307.0
2019-01-30 11:30:00,21.19,21.26,21.15,21.21,32081.0,19.9133,19.9791,19.8757,19.9321,32081.0
2019-01-30 12:00:00,21.23,21.31,21.22,21.23,38622.0,19.9509,20.026,19.9415,19.9509,38622.0
2019-01-30 12:30:00,21.22,21.31,21.18,21.31,36100.0,19.9415,20.026,19.9039,20.026,36100.0
2019-01-30 13:00:00,21.31,21.34,21.25,21.28,23593.0,20.026,20.0542,19.9697,19.9978,23593.0
2019-01-30 13:30:00,21.29,21.37,21.29,21.32,23435.0,20.0072,20.0824,20.0072,20.0354,23435.0
2019-01-30 14:00:00,21.32,21.6,21.31,21.56,129244.0,20.0354,20.2986,20.026,20.261,129244.0
2019-01-30 14:30:00,21.55,21.65,21.44,21.63,158684.0,20.2516,20.3456,20.1482,20.3268,158684.0
2019-01-30 15:00:00,21.62,21.62,21.46,21.57,127965.0,20.3174,20.3174,20.167,20.2704,127965.0
2019-01-30 15:30:00,21.56,21.6,21.5,21.58,272338.0,20.261,20.2986,20.2046,20.2798,272338.0
2019-01-31 09:30:00,21.41,21.76,21.34,21.47,69305.0,20.12,20.4489,20.0542,20.1764,69305.0
2019-01-31 10:00:00,21.45,21.62,21.44,21.52,47963.0,20.1576,20.3174,20.1482,20.2234,47963.0
2019-01-31 10:30:00,21.53,21.58,21.43,21.46,67719.0,20.2328,20.2798,20.1388,20.167,67719.0
2019-01-31 11:00:00,21.46,21.48,21.39,21.46,200692.0,20.167,20.1858,20.1012,20.167,200692.0
2019-01-31 11:30:00,21.46,21.53,21.45,21.53,30916.0,20.167,20.2328,20.1576,20.2328,30916.0
2019-01-31 12:00:00,21.52,21.77,21.52,21.75,75035.0,20.2234,20.4583,20.2234,20.4395,75035.0
2019-01-31 12:30:00,21.74,21.76,21.65,21.67,34220.0,20.4301,20.4489,20.3456,20.3643,34220.0
2019-01-31 13:00:00,21.67,21.72,21.62,21.72,40523.0,20.3643,20.4113,20.3174,20.4113,40523.0
2019-01-31 13:30:00,21.72,21.74,21.63,21.65,36424.0,20.4113,20.4301,20.3268,20.3456,36424.0
2019-01-31 14:00:00,21.65,21.67,21.52,21.54,39897.0,20.3456,20.3643,20.2234,20.2422,39897.0
2019-01-31 14:30:00,21.55,21.6,21.52,21.53,65117.0,20.2516,20.2986,20.2234,20.2328,65117.0
2019-01-31 15:00:00,21.53,21.61,21.43,21.6,159129.0,20.2328,20.308,20.1388,20.2986,159129.0
2019-01-31 15:30:00,21.58,21.67,21.42,21.66,313080.0,20.2798,20.3643,20.1294,20.3549,313080.0
2019-02-01 09:30:00,21.8,21.82,21.4,21.42,48080.0,20.4865,20.5053,20.1106,20.1294,48080.0
2019-02-01 10:00:00,21.42,21.57,21.33,21.4,335956.0,20.1294,20.2704,20.0448,20.1106,335956.0
2019-02-01 10:30:00,21.4,21.42,21.05,21.11,93446.0,20.1106,20.1294,19.7817,19.8381,93446.0
2019-02-01 11:00:00,21.1,21.12,21.01,21.06,46114.0,19.8287,19.8475,19.7441,19.7911,46114.0
2019-02-01 11:30:00,21.07,21.22,21.03,21.16,46965.0,19.8005,19.9415,19.7629,19.8851,46965.0
2019-02-01 12:00:00,21.15,21.32,21.15,21.27,46935.0,19.8757,20.0354,19.8757,19.9884,46935.0
2019-02-01 12:30:00,21.27,21.28,21.18,21.24,27305.0,19.9884,19.9978,19.9039,19.9603,27305.0
2019-02-01 13:00:00,21.25,21.51,21.22,21.5,67760.0,19.9697,20.214,19.9415,20.2046,67760.0
2019-02-01 13:30:00,21.5,21.52,21.43,21.49,35111.0,20.2046,20.2234,20.1388,20.1952,35111.0
2019-02-01 14:00:00,21.5,21.55,21.43,21.52,44429.0,20.2046,20.2516,20.1388,20.2234,44429.0
2019-02-01 14:30:00,21.53,21.55,21.33,21.36,45536.0,20.2328,20.2516,20.0448,20.073,45536.0
2019-02-01 15:00:00,21.36,21.36,21.27,21.33,64341.0,20.073,20.073,19.9884,20.0448,64341.0
2019-02-01 15:30:00,21.33,21.39,21.25,21.36,236791.0,20.0448,20.1012,19.9697,20.073,236791.0
2019-02-04 09:30:00,21.44,21.45,21.14,21.28,114914.0,20.1482,20.1576,19.8663,19.9978,114914.0
2019-02-04 10:00:00,21.3,21.47,21.22,21.4,67622.0,20.0166,20.1764,19.9415,20.1106,67622.0
2019-02-04 10:30:00,21.42,21.74,21.42,21.61,87686.0,20.1294,20.4301,20.1294,20.308,87686.0
2019-02-04 11:00:00,21.61,21.72,21.53,21.57,37018.0,20.308,20.4113,20.2328,20.2704,37018.0
2019-02-04 11:30:00,21.57,21.71,21.57,21.67,27983.0,20.2704,20.4019,20.2704,20.3643,27983.0
2019-02-04 12:00:00,21.68,21.91,21.67,21.82,84928.0,20.3737,20.5899,20.3643,20.5053,84928.0
2019-02-04 12:30:00,21.82,21.86,21.76,21.81,37424.0,20.5053,20.5429,20.4489,20.4959,37424.0
2019-02-04 13:00:00,21.8,21.99,21.77,21.89,44923.0,20.4865,20.6651,20.4583,20.5711,44923.0
2019-02-04 13:30:00,21.9,22.0,21.9,21.93,32540.0,20.5805,20.6745,20.5805,20.6087,32540.0
2019-02-04 14:00:00,21.93,21.98,21.87,21.9,35262.0,20.6087,20.6557,20.5523,20.5805,35262.0
2019-02-04 14:30:00,21.91,21.93,21.87,21.93,31770.0,20.5899,20.6087,20.5523,20.6087,31770.0
2019-02-04 15:00:00,21.92,21.93,21.85,21.85,28350.0,20.5993,20.6087,20.5335,20.5335,28350.0
2019-02-04 15:30:00,21.85,21.93,21.83,21.92,172092.0,20.5335,20.6087,20.5147,20.5993,172092.0
2019-02-05 09:30:00,22.0,22.12,21.82,22.0,90555.0,20.6745,20.7872,20.5053,20.6745,90555.0
2019-02-05 10:00:00,22.0,22.37,21.99,22.25,108088.0,20.6745,21.0222,20.6651,20.9094,108088.0
2019-02-05 10:30:00,22.25,22.36,22.23,22.35,55871.0,20.9094,21.0128,20.8906,21.0034,55871.0
2019-02-05 11:00:00,22.35,22.4,22.07,22.1,65369.0,21.0034,21.0504,20.7402,20.7684,65369.0
2019-02-05 11:30:00,22.1,22.25,22.08,22.24,159118.0,20.7684,20.9094,20.7496,20.9,159118.0
2019-02-05 12:00:00,22.24,22.24,22.03,22.07,63653.0,20.9,20.9,20.7027,20.7402,63653.0
2019-02-05 12:30:00,22.08,22.14,21.99,22.06,55600.0,20.7496,20.806,20.6651,20.7308,55600.0
2019-02-05 13:00:00,22.06,22.12,22.02,22.09,27427.0,20.7308,20.7872,20.6933,20.759,27427.0
2019-02-05 13:30:00,22.08,22.23,22.07,22.21,33953.0,20.7496,20.8906,20.7402,20.8718,33953.0
2019-02-05 14:00:00,22.21,22.26,22.19,22.21,52631.0,20.8718,20.9188,20.853,20.8718,52631.0
2019-02-05 14:30:00,22.21,22.33,22.19,22.3,36694.0,20.8718,20.9846,20.853,20.9564,36694.0
2019-02-05 15:00:00,22.3,22.41,22.27,22.35,107754.0,20.9564,21.0598,20.9282,21.0034,107754.0
2019-02-05 15:30:00,22.36,22.38,22.2,22.22,235476.0,21.0128,21.0316,20.8624,20.8812,235476.0
2019-02-06 09:30:00,22.3,22.46,21.87,21.87,140781.0,20.9564,21.1067,20.5523,20.5523,140781.0
2019-02-06 10:00:00,21.86,22.01,21.78,21.89,107943.0,20.5429,20.6839,20.4677,20.5711,107943.0
2019-02-06 10:30:00,21.88,21.96,21.78,21.83,58572.0,20.5617,20.6369,20.4677,20.5147,58572.0
2019-02-06 11:00:00,21.83,21.91,21.81,21.9,44430.0,20.5147,20.5899,20.4959,20.5805,44430.0
2019-02-06 11:30:00,21.91,22.0,21.9,21.95,25736.0,20.5899,20.6745,20.5805,20.6275,25736.0
2019-02-06 12:00:00,21.94,21.94,21.82,21.85,22876.0,20.6181,20.6181,20.5053,20.5335,22876.0
2019-02-06 12:30:00,21.84,21.87,21.81,21.83,23086.0,20.5241,20.5523,20.4959,20.5147,23086.0
2019-02-06 13:00:00,21.85,21.99,21.84,21.99,21107.0,20.5335,20.6651,20.5241,20.6651,21107.0
2019-02-06 13:30:00,21.98,22.0,21.93,21.99,13884.0,20.6557,20.6745,20.6087,20.6651,13884.0
2019-02-06 14:00:00,22.0,22.02,21.93,22.02,18926.0,20.6745,20.6933,20.6087,20.6933,18926.0
2019-02-06 14:30:00,22.02,22.12,21.94,22.09,35696.0,20.6933,20.7872,20.6181,20.759,35696.0
2019-02-06 15:00:00,22.09,22.1,21.98,21.98,35130.0,20.759,20.7684,20.6557,20.6557,35130.0
2019-02-06 15:30:00,21.98,22.01,21.82,21.84,179244.0,20.6557,20.6839,20.5053,20.5241,179244.0
2019-02-07 09:30:00,21.75,22.0,21.59,21.93,112729.0,20.4395,20.6745,20.2892,20.6087,112729.0
2019-02-07 10:00:00,21.93,22.08,21.86,22.0,92781.0,20.6087,20.7496,20.5429,20.6745,92781.0
2019-02-07 10:30:00,22.02,22.04,21.74,21.76,90035.0,20.6933,20.7121,20.4301,20.4489,90035.0
2019-02-07 11:00:00,21.75,21.77,21.64,21.66,75961.0,20.4395,20.4583,20.3362,20.3549,75961.0
2019-02-07 11:30:00,21.66,21.78,21.53,21.66,164312.0,20.3549,20.4677,20.2328,20.3549,164312.0
2019-02-07 12:00:00,21.64,21.75,21.57,21.68,31073.0,20.3362,20.4395,20.2704,20.3737,31073.0
2019-02-07 12:30:00,21.69,21.76,21.64,21.64,26584.0,20.3831,20.4489,20.3362,20.3362,26584.0
2019-02-07 13:00:00,21.64,21.82,21.64,21.78,125649.0,20.3362,20.5053,20.3362,20.4677,125649.0
2019-02-07 13:30:00,21.8,21.88,21.79,21.85,34097.0,20.4865,20.5617,20.4771,20.5335,34097.0
2019-02-07 14:00:00,21.85,21.86,21.78,21.85,28531.0,20.5335,20.5429,20.4677,20.5335,28531.0
2019-02-07 14:30:00,21.85,21.9,21.77,21.83,337622.0,20.5335,20.5805,20.4583,20.5147,337622.0
2019-02-07 15:00:00,21.84,21.89,21.8,21.88,42219.0,20.5241,20.5711,20.4865,20.5617,42219.0
2019-02-07 15:30:00,21.89,21.96,21.84,21.91,201585.0,20.5711,20.6369,20.5241,20.5899,201585.0
2019-02-08 09:30:00,21.76,22.06,21.76,21.85,47061.0,20.4489,20.7308,20.4489,20.5335,47061.0
2019-02-08 10:00:00,21.81,21.97,21.74,21.82,88581.0,20.4959,20.6463,20.4301,20.5053,88581.0
2019-02-08 10:30:00,21.8,21.93,21.75,21.93,95212.0,20.4865,20.6087,20.4395,20.6087,95212.0
2019-02-08 11:00:00,21.93,22.19,21.87,22.14,167477.0,20.6087,20.853,20.5523,20.806,167477.0
2019-02-08 11:30:00,22.14,22.15,21.96,22.06,40514.0,20.806,20.8154,20.6369,20.7308,40514.0
2019-02-08 12:00:00,22.06,22.1,22.0,22.04,37446.0,20.7308,20.7684,20.6745,20.7121,37446.0
2019-02-08 12:30:00,22.04,22.12,22.01,22.07,28099.0,20.7121,20.7872,20.6839,20.7402,28099.0
2019-02-08 13:00:00,22.07,22.18,22.05,22.1,41245.0,20.7402,20.8436,20.7215,20.7684,41245.0
2019-02-08 13:30:00,22.08,22.16,22.08,22.15,29799.0,20.7496,20.8248,20.7496,20.8154,29799.0
2019-02-08 14:00:00,22.16,22.19,22.08,22.08,45510.0,20.8248,20.853,20.7496,20.7496,45510.0
2019-02-08 14:30:00,22.1,22.14,21.94,21.94,47297.0,20.7684,20.806,20.6181,20.6181,47297.0
2019-02-08 15:00:00,21.92,22.01,21.89,21.96,54302.0,20.5993,20.6839,20.5711,20.6369,54302.0
2019-02-08 15:30:00,21.96,21.97,21.85,21.87,153645.0,20.6369,20.6463,20.5335,20.5523,153645.0
2019-02-11 09:30:00,21.95,21.95,21.71,21.79,142603.0,20.6275,20.6275,20.4019,20.4771,142603.0
2019-02-11 10:00:00,21.82,22.03,21.8,21.97,87869.0,20.5053,20.7027,20.4865,20.6463,87869.0
2019-02-11 10:30:00,21.95,22.06,21.93,21.96,52023.0,20.6275,20.7308,20.6087,20.6369,52023.0
2019-02-11 11:00:00,21.97,22.05,21.93,21.99,51062.0,20.6463,20.7215,20.6087,20.6651,51062.0
2019-02-11 11:30:00,21.99,22.07,21.88,22.06,65892.0,20.6651,20.7402,20.5617,20.7308,65892.0
2019-02-11 12:00:00,22.07,22.19,22.06,22.17,94086.0,20.7402,20.853,20.7308,20.8342,94086.0
2019-02-11 12:30:00,22.17,22.28,22.16,22.25,65473.0,20.8342,20.9376,20.8248,20.9094,65473.0
2019-02-11 13:00:00,22.24,22.24,22.17,22.19,46333.0,20.9,20.9,20.8342,20.853,46333.0
2019-02-11 13:30:00,22.18,22.19,22.1,22.13,49936.0,20.8436,20.853,20.7684,20.7966,49936.0
2019-02-11 14:00:00,22.13,22.16,22.06,22.12,63618.0,20.7966,20.8248,20.7308,20.7872,63618.0
2019-02-11 14:30:00,22.12,22.13,22.05,22.09,46371.0,20.7872,20.7966,20.7215,20.759,46371.0
2019-02-11 15:00:00,22.08,22.18,22.08,22.14,51591.0,20.7496,20.8436,20.7496,20.806,51591.0
2019-02-11 15:30:00,22.14,22.15,22.09,22.11,179383.0,20.806,20.8154,20.759,20.7778,179383.0
2019-02-12 09:30:00,22.1,22.64,22.1,22.64,126392.0,20.7684,21.2759,20.7684,21.2759,126392.0
2019-02-12 10:00:00,22.63,22.67,22.36,22.43,140655.0,21.2665,21.3041,21.0128,21.0786,140655.0
2019-02-12 10:30:00,22.44,22.53,22.41,22.49,69368.0,21.088,21.1725,21.0598,21.1349,69368.0
2019-02-12 11:00:00,22.48,22.51,22.28,22.28,130823.0,21.1255,21.1537,20.9376,20.9376,130823.0
2019-02-12 11:30:00,22.27,22.27,22.1,22.13,71222.0,20.9282,20.9282,20.7684,20.7966,71222.0
2019-02-12 12:00:00,22.14,22.14,21.97,22.03,50401.0,20.806,20.806,20.6463,20.7027,50401.0
2019-02-12 12:30:00,22.03,22.08,21.99,22.03,41486.0,20.7027,20.7496,20.6651,20.7027,41486.0
2019-02-12 13:00:00,22.03,22.06,22.0,22.02,33318.0,20.7027,20.7308,20.6745,20.6933,33318.0
2019-02-12 13:30:00,22.01,22.24,21.95,22.07,131145.0,20.6839,20.9,20.6275,20.7402,131145.0
2019-02-12 14:00:00,22.06,22.06,21.99,22.05,60473.0,20.7308,20.7308,20.6651,20.7215,60473.0
2019-02-12 14:30:00,22.05,22.07,21.99,22.0,50122.0,20.7215,20.7402,20.6651,20.6745,50122.0
2019-02-12 15:00:00,22.0,22.06,21.99,22.04,52178.0,20.6745,20.7308,20.6651,20.7121,52178.0
2019-02-12 15:30:00,22.04,22.06,21.95,21.98,183090.0,20.7121,20.7308,20.6275,20.6557,183090.0
2019-02-13 09:30:00,22.0,22.12,21.47,21.57,220416.0,20.6745,20.7872,20.1764,20.2704,220416.0
2019-02-13 10:00:00,21.57,21.58,21.33,21.38,95774.0,20.2704,20.2798,20.0448,20.0918,95774.0
2019-02-13 10:30:00,21.37,21.5,21.32,21.42,76736.0,20.0824,20.2046,20.0354,20.1294,76736.0
2019-02-13 11:00:00,21.43,21.48,21.2,21.22,86245.0,20.1388,20.1858,19.9227,19.9415,86245.0
2019-02-13 11:30:00,21.22,21.28,21.15,21.24,99457.0,19.9415,19.9978,19.8757,19.9603,99457.0
2019-02-13 12:00:00,21.24,21.36,21.23,21.3,66349.0,19.9603,20.073,19.9509,20.0166,66349.0
2019-02-13 12:30:00,21.3,21.32,21.19,21.24,69978.0,20.0166,20.0354,19.9133,19.9603,69978.0
2019-02-13 13:00:00,21.23,21.29,21.19,21.23,110904.0,19.9509,20.0072,19.9133,19.9509,110904.0
2019-02-13 13:30:00,21.23,21.3,21.21,21.26,51200.0,19.9509,20.0166,19.9321,19.9791,51200.0
2019-02-13 14:00:00,21.26,21.3,21.24,21.28,68786.0,19.9791,20.0166,19.9603,19.9978,68786.0
2019-02-13 14:30:00,21.27,21.35,21.23,21.3,70737.0,19.9884,20.0636,19.9509,20.0166,70737.0
2019-02-13 15:00:00,21.29,21.37,21.27,21.37,59506.0,20.0072,20.0824,19.9884,20.0824,59506.0
2019-02-13 15:30:00,21.37,21.48,21.36,21.47,238168.0,20.0824,20.1858,20.073,20.1764,238168.0
2019-02-14 09:30:00,21.07,21.35,20.76,21.32,220626.0,19.8005,20.0636,19.5092,20.0354,220626.0
2019-02-14 10:00:00,21.31,21.33,21.09,21.22,247540.0,20.026,20.0448,19.8193,19.9415,247540.0
2019-02-14 10:30:00,21.21,21.33,21.1,21.14,106623.0,19.9321,20.0448,19.8287,19.8663,106623.0
2019-02-14 11:00:00,21.15,21.24,21.08,21.12,230932.0,19.8757,19.9603,19.8099,19.8475,230932.0
2019-02-14 11:30:00,21.13,21.22,21.0,21.2,114801.0,19.8569,19.9415,19.7347,19.9227,114801.0
2019-02-14 12:00:00,21.2,21.28,21.17,21.23,97997.0,19.9227,19.9978,19.8945,19.9509,97997.0
2019-02-14 12:30:00,21.23,21.23,21.13,21.13,54576.0,19.9509,19.9509,19.8569,19.8569,54576.0
2019-02-14 13:00:00,21.14,21.18,21.1,21.11,39487.0,19.8663,19.9039,19.8287,19.8381,39487.0
2019-02-14 13:30:00,21.11,21.14,21.06,21.09,62766.0,19.8381,19.8663,19.7911,19.8193,62766.0
2019-02-14 14:00:00,21.09,21.11,21.03,21.07,58251.0,19.8193,19.8381,19.7629,19.8005,58251.0
2019-02-14 14:30:00,21.07,21.1,21.01,21.03,61130.0,19.8005,19.8287,19.7441,19.7629,61130.0
2019-02-14 15:00:00,21.04,21.08,20.95,21.02,81852.0,19.7723,19.8099,19.6877,19.7535,81852.0
2019-02-14 15:30:00,21.01,21.12,20.98,21.02,270288.0,19.7441,19.8475,19.7159,19.7535,270288.0
2019-02-15 09:30:00,21.13,21.25,21.03,21.24,117578.0,19.8569,19.9697,19.7629,19.9603,117578.0
2019-02-15 10:00:00,21.24,21.25,21.07,21.07,138964.0,19.9603,19.9697,19.8005,19.8005,138964.0
2019-02-15 10:30:00,21.08,21.31,21.06,21.19,115360.0,19.8099,20.026,19.7911,19.9133,115360.0
2019-02-15 11:00:00,21.2,21.23,20.89,20.91,149384.0,19.9227,19.9509,19.6313,19.6501,149384.0
2019-02-15 11:30:00,20.92,21.02,20.92,21.01,73482.0,19.6595,19.7535,19.6595,19.7441,73482.0
2019-02-15 12:00:00,21.01,21.06,20.94,21.05,63882.0,19.7441,19.7911,19.6783,19.7817,63882.0
2019-02-15 12:30:00,21.05,21.1,20.99,21.07,60481.0,19.7817,19.8287,19.7253,19.8005,60481.0
2019-02-15 13:00:00,21.08,21.1,20.99,21.0,43577.0,19.8099,19.8287,19.7253,19.7347,43577.0
2019-02-15 13:30:00,21.01,21.04,20.94,20.95,58820.0,19.7441,19.7723,19.6783,19.6877,58820.0
2019-02-15 14:00:00,20.95,20.96,20.89,20.91,61178.0,19.6877,19.6971,19.6313,19.6501,61178.0
2019-02-15 14:30:00,20.91,21.02,20.9,21.0,46458.0,19.6501,19.7535,19.6407,19.7347,46458.0
2019-02-15 15:00:00,20.99,21.05,20.98,20.99,83657.0,19.7253,19.7817,19.7159,19.7253,83657.0
2019-02-15 15:30:00,20.98,21.0,20.87,20.93,298926.0,19.7159,19.7347,19.6125,19.6689,298926.0
2019-02-19 09:30:00,20.86,21.04,20.53,20.56,124052.0,19.6032,19.7723,19.293,19.3212,124052.0
2019-02-19 10:00:00,20.55,20.59,20.37,20.43,119525.0,19.3118,19.3494,19.1427,19.1991,119525.0
2019-02-19 10:30:00,20.43,20.55,20.34,20.55,98418.0,19.1991,19.3118,19.1145,19.3118,98418.0
2019-02-19 11:00:00,20.55,20.75,20.55,20.62,142742.0,19.3118,19.4998,19.3118,19.3776,142742.0
2019-02-19 11:30:00,20.63,20.67,20.47,20.5,113135.0,19.387,19.4246,19.2366,19.2648,113135.0
2019-02-19 12:00:00,20.51,20.58,20.48,20.49,64246.0,19.2742,19.34,19.246,19.2554,64246.0
2019-02-19 12:30:00,20.49,20.49,20.4,20.41,72804.0,19.2554,19.2554,19.1709,19.1803,72804.0
2019-02-19 13:00:00,20.41,20.41,20.3,20.3,98489.0,19.1803,19.1803,19.0769,19.0769,98489.0
2019-02-19 13:30:00,20.31,20.42,20.3,20.4,75551.0,19.0863,19.1897,19.0769,19.1709,75551.0
2019-02-19 14:00:00,20.4,20.64,20.39,20.63,63144.0,19.1709,19.3964,19.1615,19.387,63144.0
2019-02-19 14:30:00,20.63,20.64,20.58,20.6,59651.0,19.387,19.3964,19.34,19.3588,59651.0
2019-02-19 15:00:00,20.6,20.7,20.58,20.7,77584.0,19.3588,19.4528,19.34,19.4528,77584.0
2019-02-19 15:30:00,20.7,20.79,20.65,20.7,224880.0,19.4528,19.5374,19.4058,19.4528,224880.0
2019-02-20 09:30:00,20.59,20.95,20.37,20.83,150804.0,19.3494,19.6877,19.1427,19.575,150804.0
2019-02-20 10:00:00,20.81,20.85,20.65,20.74,95797.0,19.5562,19.5938,19.4058,19.4904,95797.0
2019-02-20 10:30:00,20.72,20.75,20.66,20.67,72825.0,19.4716,19.4998,19.4152,19.4246,72825.0
2019-02-20 11:00:00,20.66,20.68,20.57,20.58,68550.0,19.4152,19.434,19.3306,19.34,68550.0
2019-02-20 11:30:00,20.59,20.69,20.55,20.67,71449.0,19.3494,19.4434,19.3118,19.4246,71449.0
2019-02-20 12:00:00,20.67,20.77,20.62,20.71,35946.0,19.4246,19.5186,19.3776,19.4622,35946.0
2019-02-20 12:30:00,20.7,20.81,20.59,20.62,57654.0,19.4528,19.5562,19.3494,19.3776,57654.0
2019-02-20 13:00:00,20.61,20.75,20.6,20.75,32143.0,19.3682,19.4998,19.3588,19.4998,32143.0
2019-02-20 13:30:00,20.75,20.85,20.73,20.73,48848.0,19.4998,19.5938,19.481,19.481,48848.0
2019-02-20 14:00:00,20.72,20.77,20.58,20.62,63031.0,19.4716,19.5186,19.34,19.3776,63031.0
2019-02-20 14:30:00,20.62,20.68,20.6,20.64,42760.0,19.3776,19.434,19.3588,19.3964,42760.0
2019-02-20 15:00:00,20.64,20.67,20.56,20.58,101754.0,19.3964,19.4246,19.3212,19.34,101754.0
2019-02-20 15:30:00,20.58,20.65,20.5,20.54,258288.0,19.34,19.4058,19.2648,19.3024,258288.0
2019-02-21 09:30:00,20.5,20.77,20.43,20.46,121600.0,19.2648,19.5186,19.1991,19.2273,121600.0
2019-02-21 10:00:00,20.44,20.54,20.37,20.37,70855.0,19.2085,19.3024,19.1427,19.1427,70855.0
2019-02-21 10:30:00,20.37,20.46,20.16,20.18,81165.0,19.1427,19.2273,18.9453,18.9641,81165.0
2019-02-21 11:00:00,20.18,20.21,20.11,20.14,87623.0,18.9641,18.9923,18.8983,18.9265,87623.0
2019-02-21 11:30:00,20.14,20.19,20.01,20.03,124351.0,18.9265,18.9735,18.8044,18.8232,124351.0
2019-02-21 12:00:00,20.03,20.12,20.0,20.04,128182.0,18.8232,18.9077,18.795,18.8326,128182.0
2019-02-21 12:30:00,20.04,20.15,20.03,20.13,92176.0,18.8326,18.9359,18.8232,18.9171,92176.0
2019-02-21 13:00:00,20.13,20.24,20.12,20.17,71246.0,18.9171,19.0205,18.9077,18.9547,71246.0
2019-02-21 13:30:00,20.17,20.18,20.1,20.14,74847.0,18.9547,18.9641,18.8889,18.9265,74847.0
2019-02-21 14:00:00,20.13,20.14,19.96,19.98,81285.0,18.9171,18.9265,18.7574,18.7762,81285.0
2019-02-21 14:30:00,19.99,20.02,19.94,19.95,73419.0,18.7856,18.8138,18.7386,18.748,73419.0
2019-02-21 15:00:00,19.95,20.02,19.95,19.98,113245.0,18.748,18.8138,18.748,18.7762,113245.0
2019-02-21 15:30:00,19.99,20.04,19.95,20.03,290579.0,18.7856,18.8326,18.748,18.8232,290579.0
2019-02-22 09:30:00,20.27,20.34,20.06,20.19,216752.0,19.0487,19.1145,18.8514,18.9735,216752.0
2019-02-22 10:00:00,20.22,20.33,19.95,19.99,84369.0,19.0017,19.1051,18.748,18.7856,84369.0
2019-02-22 10:30:00,20.0,20.14,19.99,20.12,58518.0,18.795,18.9265,18.7856,18.9077,58518.0
2019-02-22 11:00:00,20.12,20.39,20.12,20.38,100842.0,18.9077,19.1615,18.9077,19.1521,100842.0
2019-02-22 11:30:00,20.39,20.53,20.39,20.52,82517.0,19.1615,19.293,19.1615,19.2836,82517.0
2019-02-22 12:00:00,20.51,20.58,20.46,20.5,54771.0,19.2742,19.34,19.2273,19.2648,54771.0
2019-02-22 12:30:00,20.5,20.57,20.48,20.55,65969.0,19.2648,19.3306,19.246,19.3118,65969.0
2019-02-22 13:00:00,20.55,20.56,20.48,20.54,44426.0,19.3118,19.3212,19.246,19.3024,44426.0
2019-02-22 13:30:00,20.53,20.57,20.5,20.53,50650.0,19.293,19.3306,19.2648,19.293,50650.0
2019-02-22 14:00:00,20.53,20.58,20.48,20.5,78896.0,19.293,19.34,19.246,19.2648,78896.0
2019-02-22 14:30:00,20.5,20.54,20.48,20.51,61389.0,19.2648,19.3024,19.246,19.2742,61389.0
2019-02-22 15:00:00,20.5,20.59,20.48,20.58,64468.0,19.2648,19.3494,19.246,19.34,64468.0
2019-02-22 15:30:00,20.57,20.7,20.57,20.63,294052.0,19.3306,19.4528,19.3306,19.387,294052.0
2019-02-25 09:30:00,20.74,21.11,20.74,21.06,119647.0,19.4904,19.8381,19.4904,19.7911,119647.0
2019-02-25 10:00:00,21.06,21.19,21.02,21.17,123726.0,19.7911,19.9133,19.7535,19.8945,123726.0
2019-02-25 10:30:00,21.19,21.36,21.08,21.3,418785.0,19.9133,20.073,19.8099,20.0166,418785.0
2019-02-25 11:00:00,21.3,21.31,21.19,21.22,190283.0,20.0166,20.026,19.9133,19.9415,190283.0
2019-02-25 11:30:00,21.22,21.54,21.2,21.49,272186.0,19.9415,20.2422,19.9227,20.1952,272186.0
2019-02-25 12:00:00,21.49,21.5,21.35,21.43,79762.0,20.1952,20.2046,20.0636,20.1388,79762.0
2019-02-25 12:30:00,21.42,21.44,21.23,21.29,77244.0,20.1294,20.1482,19.9509,20.0072,77244.0
2019-02-25 13:00:00,21.29,21.33,21.21,21.21,45730.0,20.0072,20.0448,19.9321,19.9321,45730.0
2019-02-25 13:30:00,21.21,21.21,21.13,21.17,62104.0,19.9321,19.9321,19.8569,19.8945,62104.0
2019-02-25 14:00:00,21.17,21.32,21.17,21.31,129486.0,19.8945,20.0354,19.8945,20.026,129486.0
2019-02-25 14:30:00,21.3,21.33,21.25,21.27,79569.0,20.0166,20.0448,19.9697,19.9884,79569.0
2019-02-25 15:00:00,21.27,21.28,21.21,21.23,45815.0,19.9884,19.9978,19.9321,19.9509,45815.0
2019-02-25 15:30:00,21.23,21.43,21.21,21.28,565745.0,19.9509,20.1388,19.9321,19.9978,565745.0
2019-02-26 09:30:00,21.28,21.51,21.24,21.31,76201.0,19.9978,20.214,19.9603,20.026,76201.0
2019-02-26 10:00:00,21.29,21.52,21.26,21.42,159888.0,20.0072,20.2234,19.9791,20.1294,159888.0
2019-02-26 10:30:00,21.43,21.43,21.03,21.06,123896.0,20.1388,20.1388,19.7629,19.7911,123896.0
2019-02-26 11:00:00,21.06,21.12,21.0,21.09,88135.0,19.7911,19.8475,19.7347,19.8193,88135.0
2019-02-26 11:30:00,21.08,21.13,21.01,21.06,56058.0,19.8099,19.8569,19.7441,19.7911,56058.0
2019-02-26 12:00:00,21.07,21.2,21.05,21.19,55601.0,19.8005,19.9227,19.7817,19.9133,55601.0
2019-02-26 12:30:00,21.2,21.23,21.13,21.14,34267.0,19.9227,19.9509,19.8569,19.8663,34267.0
2019-02-26 13:00:00,21.15,21.16,21.1,21.12,37851.0,19.8757,19.8851,19.8287,19.8475,37851.0
2019-02-26 13:30:00,21.11,21.15,21.09,21.12,55239.0,19.8381,19.8757,19.8193,19.8475,55239.0
2019-02-26 14:00:00,21.12,21.15,21.04,21.05,36599.0,19.8475,19.8757,19.7723,19.7817,36599.0
2019-02-26 14:30:00,21.05,21.07,21.02,21.04,34001.0,19.7817,19.8005,19.7535,19.7723,34001.0
2019-02-26 15:00:00,21.05,21.11,20.95,21.0,193418.0,19.7817,19.8381,19.6877,19.7347,193418.0
2019-02-26 15:30:00,21.0,21.05,20.97,20.98,237461.0,19.7347,19.7817,19.7065,19.7159,237461.0
2019-02-27 09:30:00,20.97,21.61,20.77,21.48,250600.0,19.7065,20.308,19.5186,20.1858,250600.0
2019-02-27 10:00:00,21.47,21.52,21.17,21.4,93784.0,20.1764,20.2234,19.8945,20.1106,93784.0
2019-02-27 10:30:00,21.39,21.5,21.3,21.38,88304.0,20.1012,20.2046,20.0166,20.0918,88304.0
2019-02-27 11:00:00,21.36,21.54,21.36,21.5,102408.0,20.073,20.2422,20.073,20.2046,102408.0
2019-02-27 11:30:00,21.5,21.64,21.43,21.55,206335.0,20.2046,20.3362,20.1388,20.2516,206335.0
2019-02-27 12:00:00,21.55,21.67,21.53,21.63,93634.0,20.2516,20.3643,20.2328,20.3268,93634.0
2019-02-27 12:30:00,21.63,21.7,21.62,21.63,60151.0,20.3268,20.3925,20.3174,20.3268,60151.0
2019-02-27 13:00:00,21.63,21.74,21.59,21.7,78560.0,20.3268,20.4301,20.2892,20.3925,78560.0
2019-02-27 13:30:00,21.7,21.77,21.68,21.72,65092.0,20.3925,20.4583,20.3737,20.4113,65092.0
2019-02-27 14:00:00,21.71,21.77,21.61,21.62,84253.0,20.4019,20.4583,20.308,20.3174,84253.0
2019-02-27 14:30:00,21.63,21.64,21.51,21.53,63234.0,20.3268,20.3362,20.214,20.2328,63234.0
2019-02-27 15:00:00,21.54,21.59,21.47,21.57,118267.0,20.2422,20.2892,20.1764,20.2704,118267.0
2019-02-27 15:30:00,21.57,21.69,21.55,21.66,494802.0,20.2704,20.3831,20.2516,20.3549,494802.0
2019-02-28 09:30:00,21.62,21.79,21.32,21.39,88722.0,20.3174,20.4771,20.0354,20.1012,88722.0
2019-02-28 10:00:00,21.38,21.52,21.31,21.52,79175.0,20.0918,20.2234,20.026,20.2234,79175.0
2019-02-28 10:30:00,21.53,21.85,21.53,21.85,171920.0,20.2328,20.5335,20.2328,20.5335,171920.0
2019-02-28 11:00:00,21.86,21.9,21.8,21.86,130534.0,20.5429,20.5805,20.4865,20.5429,130534.0
2019-02-28 11:30:00,21.85,22.14,21.84,21.9,122010.0,20.5335,20.806,20.5241,20.5805,122010.0
2019-02-28 12:00:00,21.9,21.92,21.84,21.88,40149.0,20.5805,20.5993,20.5241,20.5617,40149.0
2019-02-28 12:30:00,21.87,21.97,21.86,21.94,51621.0,20.5523,20.6463,20.5429,20.6181,51621.0
2019-02-28 13:00:00,21.94,21.98,21.86,21.87,38568.0,20.6181,20.6557,20.5429,20.5523,38568.0
2019-02-28 13:30:00,21.87,21.95,21.87,21.93,38856.0,20.5523,20.6275,20.5523,20.6087,38856.0
2019-02-28 14:00:00,21.93,21.94,21.88,21.93,52153.0,20.6087,20.6181,20.5617,20.6087,52153.0
2019-02-28 14:30:00,21.92,22.0,21.89,21.97,80249.0,20.5993,20.6745,20.5711,20.6463,80249.0
2019-02-28 15:00:00,21.97,21.98,21.89,21.95,120467.0,20.6463,20.6557,20.5711,20.6275,120467.0
2019-02-28 15:30:00,21.95,22.05,21.91,21.95,348557.0,20.6275,20.7215,20.5899,20.6275,348557.0
2019-03-01 09:30:00,22.6,22.75,22.31,22.44,322648.0,21.2383,21.3793,20.9658,21.088,322648.0
2019-03-01 10:00:00,22.43,22.54,22.01,22.22,155232.0,21.0786,21.1819,20.6839,20.8812,155232.0
2019-03-01 10:30:00,22.23,22.34,22.17,22.17,143920.0,20.8906,20.994,20.8342,20.8342,143920.0
2019-03-01 11:00:00,22.18,22.22,22.03,22.18,108530.0,20.8436,20.8812,20.7027,20.8436,108530.0
2019-03-01 11:30:00,22.18,22.22,22.0,22.09,85508.0,20.8436,20.8812,20.6745,20.759,85508.0
2019-03-01 12:00:00,22.09,22.25,22.06,22.18,69201.0,20.759,20.9094,20.7308,20.8436,69201.0
2019-03-01 12:30:00,22.18,22.21,22.08,22.1,54968.0,20.8436,20.8718,20.7496,20.7684,54968.0
2019-03-01 13:00:00,22.1,22.23,22.09,22.2,100694.0,20.7684,20.8906,20.759,20.8624,100694.0
2019-03-01 13:30:00,22.2,22.24,22.14,22.16,56012.0,20.8624,20.9,20.806,20.8248,56012.0
2019-03-01 14:00:00,22.15,22.35,22.13,22.32,95725.0,20.8154,21.0034,20.7966,20.9752,95725.0
2019-03-01 14:30:00,22.33,22.48,22.27,22.47,353629.0,20.9846,21.1255,20.9282,21.1161,353629.0
2019-03-01 15:00:00,22.47,22.57,22.44,22.52,356560.0,21.1161,21.2101,21.088,21.1631,356560.0
2019-03-01 15:30:00,22.52,22.54,22.34,22.46,596474.0,21.1631,21.1819,20.994,21.1067,596474.0
2019-03-04 09:30:00,22.38,22.47,21.94,22.05,268188.0,21.0316,21.1161,20.6181,20.7215,268188.0
2019-03-04 10:00:00,22.05,22.06,21.79,21.94,152721.0,20.7215,20.7308,20.4771,20.6181,152721.0
2019-03-04 10:30:00,21.94,21.95,21.62,21.63,155982.0,20.6181,20.6275,20.3174,20.3268,155982.0
2019-03-04 11:00:00,21.62,21.66,21.43,21.46,148889.0,20.3174,20.3549,20.1388,20.167,148889.0
2019-03-04 11:30:00,21.45,21.55,21.42,21.54,105488.0,20.1576,20.2516,20.1294,20.2422,105488.0
2019-03-04 12:00:00,21.53,21.64,21.44,21.61,127590.0,20.2328,20.3362,20.1482,20.308,127590.0
2019-03-04 12:30:00,21.61,21.64,21.42,21.49,89571.0,20.308,20.3362,20.1294,20.1952,89571.0
2019-03-04 13:00:00,21.48,21.57,21.42,21.54,74295.0,20.1858,20.2704,20.1294,20.2422,74295.0
2019-03-04 13:30:00,21.54,21.58,21.46,21.58,71856.0,20.2422,20.2798,20.167,20.2798,71856.0
2019-03-04 14:00:00,21.58,21.59,21.52,21.54,46784.0,20.2798,20.2892,20.2234,20.2422,46784.0
2019-03-04 14:30:00,21.54,21.55,21.42,21.44,77170.0,20.2422,20.2516,20.1294,20.1482,77170.0
2019-03-04 15:00:00,21.44,21.54,21.43,21.48,80530.0,20.1482,20.2422,20.1388,20.1858,80530.0
2019-03-04 15:30:00,21.48,21.6,21.43,21.58,371385.0,20.1858,20.2986,20.1388,20.2798,371385.0
2019-03-05 09:30:00,21.59,21.76,21.34,21.42,185339.0,20.2892,20.4489,20.0542,20.1294,185339.0
2019-03-05 10:00:00,21.42,21.53,21.26,21.33,112590.0,20.1294,20.2328,19.9791,20.0448,112590.0
2019-03-05 10:30:00,21.35,21.44,21.21,21.25,101020.0,20.0636,20.1482,19.9321,19.9697,101020.0
2019-03-05 11:00:00,21.25,21.48,21.24,21.37,83300.0,19.9697,20.1858,19.9603,20.0824,83300.0
2019-03-05 11:30:00,21.37,21.47,21.35,21.37,122623.0,20.0824,20.1764,20.0636,20.0824,122623.0
2019-03-05 12:00:00,21.36,21.52,21.34,21.43,189330.0,20.073,20.2234,20.0542,20.1388,189330.0
2019-03-05 12:30:00,21.43,21.51,21.34,21.38,144059.0,20.1388,20.214,20.0542,20.0918,144059.0
2019-03-05 13:00:00,21.38,21.42,21.28,21.28,75888.0,20.0918,20.1294,19.9978,19.9978,75888.0
2019-03-05 13:30:00,21.28,21.29,21.12,21.16,211388.0,19.9978,20.0072,19.8475,19.8851,211388.0
2019-03-05 14:00:00,21.15,21.36,21.13,21.36,162245.0,19.8757,20.073,19.8569,20.073,162245.0
2019-03-05 14:30:00,21.37,21.42,21.3,21.36,161126.0,20.0824,20.1294,20.0166,20.073,161126.0
2019-03-05 15:00:00,21.35,21.43,21.28,21.3,188214.0,20.0636,20.1388,19.9978,20.0166,188214.0
2019-03-05 15:30:00,21.3,21.42,21.25,21.33,647680.0,20.0166,20.1294,19.9697,20.0448,647680.0
2019-03-06 09:30:00,24.16,25.5,23.95,25.13,4347413.0,22.7043,23.9636,22.507,23.6159,4347413.0
2019-03-06 10:00:00,25.11,25.79,25.0,25.67,2670120.0,23.5971,24.2361,23.4937,24.1233,2670120.0
2019-03-06 10:30:00,25.67,26.0,25.55,25.72,1566292.0,24.1233,24.4335,24.0106,24.1703,1566292.0
2019-03-06 11:00:00,25.73,26.07,25.67,25.89,1512562.0,24.1797,24.4992,24.1233,24.3301,1512562.0
2019-03-06 11:30:00,25.88,26.14,25.82,26.05,846030.0,24.3207,24.565,24.2643,24.4804,846030.0
2019-03-06 12:00:00,26.05,26.38,26.02,26.2,751192.0,24.4804,24.7906,24.4523,24.6214,751192.0
2019-03-06 12:30:00,26.18,26.51,26.18,26.31,832430.0,24.6026,24.9127,24.6026,24.7248,832430.0
2019-03-06 13:00:00,26.32,26.59,26.07,26.09,1029330.0,24.7342,24.9879,24.4992,24.518,1029330.0
2019-03-06 13:30:00,26.08,26.21,25.79,26.07,1091200.0,24.5086,24.6308,24.2361,24.4992,1091200.0
2019-03-06 14:00:00,26.06,26.09,25.67,26.06,730153.0,24.4898,24.518,24.1233,24.4898,730153.0
2019-03-06 14:30:00,26.06,26.12,25.83,25.95,629572.0,24.4898,24.5462,24.2737,24.3865,629572.0
2019-03-06 15:00:00,25.94,26.1,25.8,25.82,707625.0,24.3771,24.5274,24.2455,24.2643,707625.0
2019-03-06 15:30:00,25.82,25.89,25.47,25.7,1886502.0,24.2643,24.3301,23.9354,24.1515,1886502.0
2019-03-07 09:30:00,25.75,26.5,25.34,26.42,1203946.0,24.3864,25.0967,23.9981,25.0209,1203946.0
2019-03-07 10:00:00,26.42,26.49,25.66,25.66,996661.0,25.0209,25.0872,24.3012,24.3012,996661.0
2019-03-07 10:30:00,25.65,25.79,25.48,25.65,431233.0,24.2917,24.4243,24.1307,24.2917,431233.0
2019-03-07 11:00:00,25.63,25.85,25.45,25.75,222802.0,24.2728,24.4811,24.1023,24.3864,222802.0
2019-03-07 11:30:00,25.75,25.88,25.62,25.71,198481.0,24.3864,24.5095,24.2633,24.3485,198481.0
2019-03-07 12:00:00,25.72,25.78,25.66,25.74,135673.0,24.358,24.4148,24.3012,24.3769,135673.0
2019-03-07 12:30:00,25.73,25.84,25.66,25.77,141105.0,24.3675,24.4716,24.3012,24.4053,141105.0
2019-03-07 13:00:00,25.79,25.8,25.62,25.69,151642.0,24.4243,24.4337,24.2633,24.3296,151642.0
2019-03-07 13:30:00,25.68,25.89,25.67,25.85,149111.0,24.3201,24.519,24.3106,24.4811,149111.0
2019-03-07 14:00:00,25.84,25.92,25.76,25.86,135706.0,24.4716,24.5474,24.3959,24.4906,135706.0
2019-03-07 14:30:00,25.85,25.87,25.48,25.63,275251.0,24.4811,24.5,24.1307,24.2728,275251.0
2019-03-07 15:00:00,25.62,25.67,25.56,25.58,225478.0,24.2633,24.3106,24.2065,24.2254,225478.0
2019-03-07 15:30:00,25.58,25.77,25.56,25.75,868375.0,24.2254,24.4053,24.2065,24.3864,868375.0
2019-03-08 09:30:00,25.7,25.98,25.25,25.77,501102.0,24.339,24.6042,23.9129,24.4053,501102.0
2019-03-08 10:00:00,25.76,25.92,25.53,25.82,326688.0,24.3959,24.5474,24.178,24.4527,326688.0
2019-03-08 10:30:00,25.84,25.98,25.8,25.93,226650.0,24.4716,24.6042,24.4337,24.5569,226650.0
2019-03-08 11:00:00,25.93,25.96,25.67,25.67,143522.0,24.5569,24.5853,24.3106,24.3106,143522.0
2019-03-08 11:30:00,25.67,25.86,25.64,25.71,221908.0,24.3106,24.4906,24.2822,24.3485,221908.0
2019-03-08 12:00:00,25.71,25.81,25.67,25.81,106336.0,24.3485,24.4432,24.3106,24.4432,106336.0
2019-03-08 12:30:00,25.8,25.84,25.71,25.72,70971.0,24.4337,24.4716,24.3485,24.358,70971.0
2019-03-08 13:00:00,25.72,25.76,25.64,25.7,119591.0,24.358,24.3959,24.2822,24.339,119591.0
2019-03-08 13:30:00,25.71,25.77,25.6,25.64,81066.0,24.3485,24.4053,24.2443,24.2822,81066.0
2019-03-08 14:00:00,25.64,25.64,25.46,25.49,139418.0,24.2822,24.2822,24.1118,24.1402,139418.0
2019-03-08 14:30:00,25.48,25.67,25.47,25.65,123279.0,24.1307,24.3106,24.1212,24.2917,123279.0
2019-03-08 15:00:00,25.65,25.67,25.48,25.5,127964.0,24.2917,24.3106,24.1307,24.1496,127964.0
2019-03-08 15:30:00,25.5,25.69,25.48,25.64,573270.0,24.1496,24.3296,24.1307,24.2822,573270.0
2019-03-11 09:30:00,25.87,26.26,25.64,26.01,555868.0,24.5,24.8694,24.2822,24.6326,555868.0
2019-03-11 10:00:00,26.02,26.33,25.92,26.3,328033.0,24.6421,24.9357,24.5474,24.9073,328033.0
2019-03-11 10:30:00,26.3,26.54,26.29,26.46,289948.0,24.9073,25.1346,24.8978,25.0588,289948.0
2019-03-11 11:00:00,26.46,26.62,26.36,26.39,314402.0,25.0588,25.2103,24.9641,24.9925,314402.0
2019-03-11 11:30:00,26.39,26.42,26.23,26.33,295241.0,24.9925,25.0209,24.841,24.9357,295241.0
2019-03-11 12:00:00,26.34,26.51,26.32,26.5,156822.0,24.9452,25.1062,24.9262,25.0967,156822.0
2019-03-11 12:30:00,26.5,26.57,26.44,26.47,121896.0,25.0967,25.163,25.0399,25.0683,121896.0
2019-03-11 13:00:00,26.47,26.65,26.43,26.65,111684.0,25.0683,25.2387,25.0304,25.2387,111684.0
2019-03-11 13:30:00,26.64,26.75,26.64,26.71,112115.0,25.2293,25.3334,25.2293,25.2956,112115.0
2019-03-11 14:00:00,26.71,26.72,26.5,26.52,130362.0,25.2956,25.305,25.0967,25.1156,130362.0
2019-03-11 14:30:00,26.51,26.65,26.49,26.64,176998.0,25.1062,25.2387,25.0872,25.2293,176998.0
2019-03-11 15:00:00,26.64,26.67,26.57,26.63,191356.0,25.2293,25.2577,25.163,25.2198,191356.0
2019-03-11 15:30:00,26.64,26.68,26.55,26.65,521209.0,25.2293,25.2671,25.144,25.2387,521209.0
2019-03-12 09:30:00,26.35,26.73,26.28,26.66,195359.0,24.9546,25.3145,24.8883,25.2482,195359.0
2019-03-12 10:00:00,26.66,26.81,26.54,26.79,172194.0,25.2482,25.3903,25.1346,25.3713,172194.0
2019-03-12 10:30:00,26.78,26.81,26.36,26.39,153096.0,25.3619,25.3903,24.9641,24.9925,153096.0
2019-03-12 11:00:00,26.4,26.6,26.34,26.56,140845.0,25.002,25.1914,24.9452,25.1535,140845.0
2019-03-12 11:30:00,26.55,26.66,26.54,26.65,117333.0,25.144,25.2482,25.1346,25.2387,117333.0
2019-03-12 12:00:00,26.66,26.85,26.63,26.8,100530.0,25.2482,25.4281,25.2198,25.3808,100530.0
2019-03-12 12:30:00,26.79,26.85,26.72,26.77,117024.0,25.3713,25.4281,25.305,25.3524,117024.0
2019-03-12 13:00:00,26.76,26.8,26.72,26.79,49958.0,25.3429,25.3808,25.305,25.3713,49958.0
2019-03-12 13:30:00,26.79,26.83,26.75,26.83,93523.0,25.3713,25.4092,25.3334,25.4092,93523.0
2019-03-12 14:00:00,26.83,26.9,26.76,26.78,108100.0,25.4092,25.4755,25.3429,25.3619,108100.0
2019-03-12 14:30:00,26.79,26.79,26.59,26.65,142207.0,25.3713,25.3713,25.1819,25.2387,142207.0
2019-03-12 15:00:00,26.66,26.73,26.57,26.67,126738.0,25.2482,25.3145,25.163,25.2577,126738.0
2019-03-12 15:30:00,26.66,26.85,26.62,26.71,414702.0,25.2482,25.4281,25.2103,25.2956,414702.0
2019-03-13 09:30:00,26.81,27.05,26.78,26.87,246285.0,25.3903,25.6176,25.3619,25.4471,246285.0
2019-03-13 10:00:00,26.88,27.1,26.78,26.89,308545.0,25.4566,25.6649,25.3619,25.466,308545.0
2019-03-13 10:30:00,26.89,26.96,26.83,26.92,74407.0,25.466,25.5323,25.4092,25.4944,74407.0
2019-03-13 11:00:00,26.91,27.0,26.84,26.94,91865.0,25.485,25.5702,25.4187,25.5134,91865.0
2019-03-13 11:30:00,26.94,26.98,26.86,26.87,76962.0,25.5134,25.5513,25.4376,25.4471,76962.0
2019-03-13 12:00:00,26.88,26.95,26.78,26.82,76630.0,25.4566,25.5229,25.3619,25.3997,76630.0
2019-03-13 12:30:00,26.8,26.89,26.73,26.85,63221.0,25.3808,25.466,25.3145,25.4281,63221.0
2019-03-13 13:00:00,26.85,26.86,26.75,26.8,99230.0,25.4281,25.4376,25.3334,25.3808,99230.0
2019-03-13 13:30:00,26.8,26.89,26.7,26.73,62702.0,25.3808,25.466,25.2861,25.3145,62702.0
2019-03-13 14:00:00,26.73,26.85,26.73,26.85,83483.0,25.3145,25.4281,25.3145,25.4281,83483.0
2019-03-13 14:30:00,26.85,26.86,26.69,26.79,130841.0,25.4281,25.4376,25.2766,25.3713,130841.0
2019-03-13 15:00:00,26.78,26.86,26.76,26.84,116879.0,25.3619,25.4376,25.3429,25.4187,116879.0
2019-03-13 15:30:00,26.84,26.95,26.68,26.74,502162.0,25.4187,25.5229,25.2671,25.324,502162.0
2019-03-14 09:30:00,26.68,26.76,26.08,26.11,368453.0,25.2671,25.3429,24.6989,24.7273,368453.0
2019-03-14 10:00:00,26.14,26.44,25.98,26.35,205953.0,24.7557,25.0399,24.6042,24.9546,205953.0
2019-03-14 10:30:00,26.35,26.4,26.24,26.3,125775.0,24.9546,25.002,24.8504,24.9073,125775.0
2019-03-14 11:00:00,26.32,26.32,26.0,26.06,147374.0,24.9262,24.9262,24.6232,24.68,147374.0
2019-03-14 11:30:00,26.06,26.2,25.98,25.98,127363.0,24.68,24.8126,24.6042,24.6042,127363.0
2019-03-14 12:00:00,25.99,26.28,25.98,26.25,109749.0,24.6137,24.8883,24.6042,24.8599,109749.0
2019-03-14 12:30:00,26.24,26.3,26.22,26.26,58990.0,24.8504,24.9073,24.8315,24.8694,58990.0
2019-03-14 13:00:00,26.27,26.32,26.23,26.28,57270.0,24.8789,24.9262,24.841,24.8883,57270.0
2019-03-14 13:30:00,26.29,26.35,26.25,26.34,46687.0,24.8978,24.9546,24.8599,24.9452,46687.0
2019-03-14 14:00:00,26.34,26.47,26.33,26.46,94338.0,24.9452,25.0683,24.9357,25.0588,94338.0
2019-03-14 14:30:00,26.46,26.46,26.36,26.43,61269.0,25.0588,25.0588,24.9641,25.0304,61269.0
2019-03-14 15:00:00,26.43,26.53,26.42,26.48,121063.0,25.0304,25.1251,25.0209,25.0777,121063.0
2019-03-14 15:30:00,26.48,26.5,26.42,26.45,217719.0,25.0777,25.0967,25.0209,25.0493,217719.0
2019-03-15 09:30:00,26.44,26.67,26.05,26.12,307371.0,25.0399,25.2577,24.6705,24.7368,307371.0
2019-03-15 10:00:00,26.12,26.37,26.07,26.33,46771.0,24.7368,24.9736,24.6895,24.9357,46771.0
2019-03-15 10:30:00,26.36,26.41,26.21,26.32,70983.0,24.9641,25.0114,24.822,24.9262,70983.0
2019-03-15 11:00:00,26.3,26.47,26.28,26.29,36569.0,24.9073,25.0683,24.8883,24.8978,36569.0
2019-03-15 11:30:00,26.29,26.42,26.28,26.32,26457.0,24.8978,25.0209,24.8883,24.9262,26457.0
2019-03-15 12:00:00,26.3,26.56,26.29,26.54,34506.0,24.9073,25.1535,24.8978,25.1346,34506.0
2019-03-15 12:30:00,26.53,26.54,26.44,26.47,31816.0,25.1251,25.1346,25.0399,25.0683,31816.0
2019-03-15 13:00:00,26.47,26.5,26.42,26.45,35529.0,25.0683,25.0967,25.0209,25.0493,35529.0
2019-03-15 13:30:00,26.46,26.5,26.41,26.44,44740.0,25.0588,25.0967,25.0114,25.0399,44740.0
2019-03-15 14:00:00,26.44,26.51,26.36,26.37,50000.0,25.0399,25.1062,24.9641,24.9736,50000.0
2019-03-15 14:30:00,26.37,26.44,26.36,26.42,54479.0,24.9736,25.0399,24.9641,25.0209,54479.0
2019-03-15 15:00:00,26.42,26.49,26.39,26.46,38417.0,25.0209,25.0872,24.9925,25.0588,38417.0
2019-03-15 15:30:00,26.47,26.48,26.33,26.37,386889.0,25.0683,25.0777,24.9357,24.9736,386889.0
2019-03-18 09:30:00,26.45,26.63,26.4,26.61,136902.0,25.0493,25.2198,25.002,25.2009,136902.0
2019-03-18 10:00:00,26.62,26.65,26.23,26.42,107368.0,25.2103,25.2387,24.841,25.0209,107368.0
2019-03-18 10:30:00,26.43,26.54,26.31,26.42,189863.0,25.0304,25.1346,24.9167,25.0209,189863.0
2019-03-18 11:00:00,26.41,26.43,26.12,26.15,191897.0,25.0114,25.0304,24.7368,24.7652,191897.0
2019-03-18 11:30:00,26.15,26.18,26.08,26.1,73401.0,24.7652,24.7936,24.6989,24.7179,73401.0
2019-03-18 12:00:00,26.11,26.13,26.03,26.05,67667.0,24.7273,24.7463,24.6516,24.6705,67667.0
2019-03-18 12:30:00,26.05,26.16,26.03,26.12,44688.0,24.6705,24.7747,24.6516,24.7368,44688.0
2019-03-18 13:00:00,26.12,26.21,26.12,26.16,74429.0,24.7368,24.822,24.7368,24.7747,74429.0
2019-03-18 13:30:00,26.15,26.22,26.13,26.21,69581.0,24.7652,24.8315,24.7463,24.822,69581.0
2019-03-18 14:00:00,26.22,26.22,26.14,26.14,38053.0,24.8315,24.8315,24.7557,24.7557,38053.0
2019-03-18 14:30:00,26.15,26.22,26.12,26.21,56240.0,24.7652,24.8315,24.7368,24.822,56240.0
2019-03-18 15:00:00,26.22,26.27,26.2,26.27,68012.0,24.8315,24.8789,24.8126,24.8789,68012.0
2019-03-18 15:30:00,26.27,26.36,26.27,26.29,285018.0,24.8789,24.9641,24.8789,24.8978,285018.0
2019-03-19 09:30:00,26.32,26.36,26.04,26.2,71071.0,24.9262,24.9641,24.661,24.8126,71071.0
2019-03-19 10:00:00,26.2,26.26,26.13,26.19,90243.0,24.8126,24.8694,24.7463,24.8031,90243.0
2019-03-19 10:30:00,26.2,26.27,26.06,26.07,70773.0,24.8126,24.8789,24.68,24.6895,70773.0
2019-03-19 11:00:00,26.08,26.16,26.02,26.08,79825.0,24.6989,24.7747,24.6421,24.6989,79825.0
2019-03-19 11:30:00,26.07,26.15,26.03,26.09,64644.0,24.6895,24.7652,24.6516,24.7084,64644.0
2019-03-19 12:00:00,26.09,26.2,26.09,26.14,46934.0,24.7084,24.8126,24.7084,24.7557,46934.0
2019-03-19 12:30:00,26.14,26.16,26.02,26.05,67132.0,24.7557,24.7747,24.6421,24.6705,67132.0
2019-03-19 13:00:00,26.05,26.13,26.04,26.1,78284.0,24.6705,24.7463,24.661,24.7179,78284.0
2019-03-19 13:30:00,26.09,26.1,25.98,26.02,69965.0,24.7084,24.7179,24.6042,24.6421,69965.0
2019-03-19 14:00:00,26.03,26.06,25.98,26.02,46184.0,24.6516,24.68,24.6042,24.6421,46184.0
2019-03-19 14:30:00,26.02,26.05,25.97,26.01,59305.0,24.6421,24.6705,24.5947,24.6326,59305.0
2019-03-19 15:00:00,26.01,26.04,25.98,26.01,59185.0,24.6326,24.661,24.6042,24.6326,59185.0
2019-03-19 15:30:00,26.02,26.04,25.91,26.01,287427.0,24.6421,24.661,24.5379,24.6326,287427.0
2019-03-20 09:30:00,26.12,26.17,25.99,26.14,50208.0,24.7368,24.7842,24.6137,24.7557,50208.0
2019-03-20 10:00:00,26.14,26.18,26.02,26.02,114765.0,24.7557,24.7936,24.6421,24.6421,114765.0
2019-03-20 10:30:00,26.02,26.02,25.62,25.66,283579.0,24.6421,24.6421,24.2633,24.3012,283579.0
2019-03-20 11:00:00,25.66,25.71,25.54,25.66,92572.0,24.3012,24.3485,24.1875,24.3012,92572.0
2019-03-20 11:30:00,25.65,25.68,25.39,25.42,113242.0,24.2917,24.3201,24.0455,24.0739,113242.0
2019-03-20 12:00:00,25.42,25.52,25.33,25.37,114631.0,24.0739,24.1686,23.9886,24.0265,114631.0
2019-03-20 12:30:00,25.38,25.55,25.3,25.55,49325.0,24.036,24.197,23.9602,24.197,49325.0
2019-03-20 13:00:00,25.55,25.55,25.48,25.48,35391.0,24.197,24.197,24.1307,24.1307,35391.0
2019-03-20 13:30:00,25.48,25.55,25.46,25.52,27918.0,24.1307,24.197,24.1118,24.1686,27918.0
2019-03-20 14:00:00,25.51,25.71,25.49,25.7,116970.0,24.1591,24.3485,24.1402,24.339,116970.0
2019-03-20 14:30:00,25.73,25.77,25.64,25.68,109107.0,24.3675,24.4053,24.2822,24.3201,109107.0
2019-03-20 15:00:00,25.71,25.75,25.58,25.6,71404.0,24.3485,24.3864,24.2254,24.2443,71404.0
2019-03-20 15:30:00,25.61,25.61,25.36,25.47,318575.0,24.2538,24.2538,24.017,24.1212,318575.0
2019-03-21 09:30:00,25.39,25.56,25.28,25.43,66055.0,24.0455,24.2065,23.9413,24.0833,66055.0
2019-03-21 10:00:00,25.45,25.68,25.44,25.64,85527.0,24.1023,24.3201,24.0928,24.2822,85527.0
2019-03-21 10:30:00,25.64,25.7,25.53,25.53,43113.0,24.2822,24.339,24.178,24.178,43113.0
2019-03-21 11:00:00,25.52,25.63,25.41,25.45,63185.0,24.1686,24.2728,24.0644,24.1023,63185.0
2019-03-21 11:30:00,25.44,25.64,25.44,25.63,47409.0,24.0928,24.2822,24.0928,24.2728,47409.0
2019-03-21 12:00:00,25.61,25.63,25.53,25.57,29640.0,24.2538,24.2728,24.178,24.2159,29640.0
2019-03-21 12:30:00,25.57,25.58,25.49,25.49,15824.0,24.2159,24.2254,24.1402,24.1402,15824.0
2019-03-21 13:00:00,25.48,25.57,25.45,25.49,34913.0,24.1307,24.2159,24.1023,24.1402,34913.0
2019-03-21 13:30:00,25.49,25.49,25.37,25.39,56253.0,24.1402,24.1402,24.0265,24.0455,56253.0
2019-03-21 14:00:00,25.39,25.45,25.37,25.39,27647.0,24.0455,24.1023,24.0265,24.0455,27647.0
2019-03-21 14:30:00,25.4,25.5,25.38,25.41,43026.0,24.0549,24.1496,24.036,24.0644,43026.0
2019-03-21 15:00:00,25.41,25.43,25.34,25.37,56807.0,24.0644,24.0833,23.9981,24.0265,56807.0
2019-03-21 15:30:00,25.38,25.46,25.37,25.39,156823.0,24.036,24.1118,24.0265,24.0455,156823.0
2019-03-22 09:30:00,25.36,25.6,25.23,25.25,172477.0,24.017,24.2443,23.8939,23.9129,172477.0
2019-03-22 10:00:00,25.25,25.31,25.1,25.13,88809.0,23.9129,23.9697,23.7708,23.7992,88809.0
2019-03-22 10:30:00,25.13,25.21,25.03,25.03,65008.0,23.7992,23.875,23.7045,23.7045,65008.0
2019-03-22 11:00:00,25.03,25.04,24.91,24.91,93784.0,23.7045,23.714,23.5909,23.5909,93784.0
2019-03-22 11:30:00,24.9,24.98,24.78,24.79,98641.0,23.5814,23.6572,23.4678,23.4772,98641.0
2019-03-22 12:00:00,24.79,24.94,24.76,24.86,82017.0,23.4772,23.6193,23.4488,23.5435,82017.0
2019-03-22 12:30:00,24.85,25.07,24.82,25.06,108370.0,23.5341,23.7424,23.5056,23.7329,108370.0
2019-03-22 13:00:00,25.07,25.07,24.89,24.89,59060.0,23.7424,23.7424,23.5719,23.5719,59060.0
2019-03-22 13:30:00,24.89,24.94,24.77,24.79,63621.0,23.5719,23.6193,23.4583,23.4772,63621.0
2019-03-22 14:00:00,24.79,24.86,24.76,24.79,116709.0,23.4772,23.5435,23.4488,23.4772,116709.0
2019-03-22 14:30:00,24.79,24.87,24.71,24.83,127905.0,23.4772,23.553,23.4015,23.5151,127905.0
2019-03-22 15:00:00,24.84,24.86,24.73,24.8,139071.0,23.5246,23.5435,23.4204,23.4867,139071.0
2019-03-22 15:30:00,24.79,24.8,24.61,24.67,409705.0,23.4772,23.4867,23.3068,23.3636,409705.0
2019-03-25 09:30:00,24.58,24.86,24.43,24.71,342318.0,23.2784,23.5435,23.1363,23.4015,342318.0
2019-03-25 10:00:00,24.71,25.1,24.71,25.06,151544.0,23.4015,23.7708,23.4015,23.7329,151544.0
2019-03-25 10:30:00,25.06,25.27,24.92,25.21,240970.0,23.7329,23.9318,23.6004,23.875,240970.0
2019-03-25 11:00:00,25.21,25.47,25.2,25.42,146519.0,23.875,24.1212,23.8655,24.0739,146519.0
2019-03-25 11:30:00,25.41,25.41,25.08,25.29,167157.0,24.0644,24.0644,23.7519,23.9508,167157.0
2019-03-25 12:00:00,25.28,25.77,25.27,25.72,497404.0,23.9413,24.4053,23.9318,24.358,497404.0
2019-03-25 12:30:00,25.71,25.77,25.6,25.76,155732.0,24.3485,24.4053,24.2443,24.3959,155732.0
2019-03-25 13:00:00,25.75,25.75,25.32,25.39,370858.0,24.3864,24.3864,23.9792,24.0455,370858.0
2019-03-25 13:30:00,25.38,25.38,25.09,25.1,290396.0,24.036,24.036,23.7613,23.7708,290396.0
2019-03-25 14:00:00,25.08,25.11,24.91,24.97,202985.0,23.7519,23.7803,23.5909,23.6477,202985.0
2019-03-25 14:30:00,24.97,25.04,24.86,24.96,108136.0,23.6477,23.714,23.5435,23.6382,108136.0
2019-03-25 15:00:00,24.96,25.02,24.73,24.75,299785.0,23.6382,23.6951,23.4204,23.4394,299785.0
2019-03-25 15:30:00,24.75,24.93,24.74,24.85,364227.0,23.4394,23.6098,23.4299,23.5341,364227.0
2019-03-26 09:30:00,24.83,25.3,24.76,25.2,303069.0,23.5151,23.9602,23.4488,23.8655,303069.0
2019-03-26 10:00:00,25.19,25.75,25.16,25.71,225345.0,23.8561,24.3864,23.8276,24.3485,225345.0
2019-03-26 10:30:00,25.71,25.84,25.67,25.69,155662.0,24.3485,24.4716,24.3106,24.3296,155662.0
2019-03-26 11:00:00,25.69,25.73,25.54,25.59,92801.0,24.3296,24.3675,24.1875,24.2349,92801.0
2019-03-26 11:30:00,25.6,25.79,25.54,25.62,122055.0,24.2443,24.4243,24.1875,24.2633,122055.0
2019-03-26 12:00:00,25.61,25.63,25.34,25.34,94537.0,24.2538,24.2728,23.9981,23.9981,94537.0
2019-03-26 12:30:00,25.34,25.41,25.26,25.3,99737.0,23.9981,24.0644,23.9223,23.9602,99737.0
2019-03-26 13:00:00,25.29,25.36,25.25,25.29,103043.0,23.9508,24.017,23.9129,23.9508,103043.0
2019-03-26 13:30:00,25.29,25.34,25.19,25.2,63901.0,23.9508,23.9981,23.8561,23.8655,63901.0
2019-03-26 14:00:00,25.19,25.3,25.17,25.26,112028.0,23.8561,23.9602,23.8371,23.9223,112028.0
2019-03-26 14:30:00,25.25,25.45,25.2,25.45,113926.0,23.9129,24.1023,23.8655,24.1023,113926.0
2019-03-26 15:00:00,25.45,25.46,25.27,25.27,132984.0,24.1023,24.1118,23.9318,23.9318,132984.0
2019-03-26 15:30:00,25.27,25.39,25.17,25.34,363783.0,23.9318,24.0455,23.8371,23.9981,363783.0
2019-03-27 09:30:00,25.38,25.86,25.25,25.55,247855.0,24.036,24.4906,23.9129,24.197,247855.0
2019-03-27 10:00:00,25.55,26.11,25.52,26.01,203198.0,24.197,24.7273,24.1686,24.6326,203198.0
2019-03-27 10:30:00,26.0,26.01,25.84,25.94,88859.0,24.6232,24.6326,24.4716,24.5663,88859.0
2019-03-27 11:00:00,25.94,25.98,25.84,25.93,103829.0,24.5663,24.6042,24.4716,24.5569,103829.0
2019-03-27 11:30:00,25.93,26.0,25.82,25.95,91527.0,24.5569,24.6232,24.4527,24.5758,91527.0
2019-03-27 12:00:00,25.95,26.25,25.9,26.24,145430.0,24.5758,24.8599,24.5285,24.8504,145430.0
2019-03-27 12:30:00,26.24,26.24,25.93,25.94,157738.0,24.8504,24.8504,24.5569,24.5663,157738.0
2019-03-27 13:00:00,25.94,26.06,25.86,26.02,258487.0,24.5663,24.68,24.4906,24.6421,258487.0
2019-03-27 13:30:00,26.03,26.19,25.98,26.07,207870.0,24.6516,24.8031,24.6042,24.6895,207870.0
2019-03-27 14:00:00,26.07,26.19,26.07,26.1,148518.0,24.6895,24.8031,24.6895,24.7179,148518.0
2019-03-27 14:30:00,26.1,26.16,26.05,26.1,127185.0,24.7179,24.7747,24.6705,24.7179,127185.0
2019-03-27 15:00:00,26.1,26.32,26.08,26.32,138180.0,24.7179,24.9262,24.6989,24.9262,138180.0
2019-03-27 15:30:00,26.33,26.39,26.25,26.27,422619.0,24.9357,24.9925,24.8599,24.8789,422619.0
2019-03-28 09:30:00,26.54,26.74,26.33,26.5,178930.0,25.1346,25.324,24.9357,25.0967,178930.0
2019-03-28 10:00:00,26.53,26.71,26.48,26.5,73015.0,25.1251,25.2956,25.0777,25.0967,73015.0
2019-03-28 10:30:00,26.52,26.58,26.19,26.41,102253.0,25.1156,25.1724,24.8031,25.0114,102253.0
2019-03-28 11:00:00,26.42,26.43,26.3,26.33,61398.0,25.0209,25.0304,24.9073,24.9357,61398.0
2019-03-28 11:30:00,26.33,26.56,26.28,26.54,54756.0,24.9357,25.1535,24.8883,25.1346,54756.0
2019-03-28 12:00:00,26.54,26.59,26.47,26.5,48316.0,25.1346,25.1819,25.0683,25.0967,48316.0
2019-03-28 12:30:00,26.5,26.76,26.46,26.75,130156.0,25.0967,25.3429,25.0588,25.3334,130156.0
2019-03-28 13:00:00,26.75,26.82,26.71,26.8,75643.0,25.3334,25.3997,25.2956,25.3808,75643.0
2019-03-28 13:30:00,26.79,26.83,26.73,26.82,46761.0,25.3713,25.4092,25.3145,25.3997,46761.0
2019-03-28 14:00:00,26.83,26.84,26.77,26.81,47784.0,25.4092,25.4187,25.3524,25.3903,47784.0
2019-03-28 14:30:00,26.8,26.83,26.75,26.78,77055.0,25.3808,25.4092,25.3334,25.3619,77055.0
2019-03-28 15:00:00,26.77,26.84,26.75,26.81,103417.0,25.3524,25.4187,25.3334,25.3903,103417.0
2019-03-28 15:30:00,26.81,26.83,26.74,26.83,236180.0,25.3903,25.4092,25.324,25.4092,236180.0
2019-03-29 09:30:00,26.86,27.12,26.68,26.98,263742.0,25.4376,25.6838,25.2671,25.5513,263742.0
2019-03-29 10:00:00,27.0,27.19,26.95,27.18,94269.0,25.5702,25.7501,25.5229,25.7407,94269.0
2019-03-29 10:30:00,27.19,27.27,27.16,27.24,105144.0,25.7501,25.8259,25.7217,25.7975,105144.0
2019-03-29 11:00:00,27.23,27.39,27.19,27.34,156294.0,25.788,25.9396,25.7501,25.8922,156294.0
2019-03-29 11:30:00,27.33,27.33,27.13,27.21,73798.0,25.8827,25.8827,25.6933,25.7691,73798.0
2019-03-29 12:00:00,27.2,27.24,27.07,27.22,63965.0,25.7596,25.7975,25.6365,25.7786,63965.0
2019-03-29 12:30:00,27.22,27.27,27.14,27.21,54245.0,25.7786,25.8259,25.7028,25.7691,54245.0
2019-03-29 13:00:00,27.22,27.3,27.19,27.29,52519.0,25.7786,25.8543,25.7501,25.8448,52519.0
2019-03-29 13:30:00,27.28,27.32,27.19,27.24,61260.0,25.8354,25.8733,25.7501,25.7975,61260.0
2019-03-29 14:00:00,27.23,27.29,27.21,27.26,62579.0,25.788,25.8448,25.7691,25.8164,62579.0
2019-03-29 14:30:00,27.26,27.4,27.24,27.37,96458.0,25.8164,25.949,25.7975,25.9206,96458.0
2019-03-29 15:00:00,27.37,27.42,27.29,27.39,215121.0,25.9206,25.968,25.8448,25.9396,215121.0
2019-03-29 15:30:00,27.39,27.53,27.35,27.43,505279.0,25.9396,26.0721,25.9017,25.9774,505279.0
2019-04-01 09:30:00,27.51,27.55,26.97,27.06,417002.0,26.0532,26.0911,25.5418,25.627,417002.0
2019-04-01 10:00:00,27.08,27.22,26.91,26.92,135104.0,25.646,25.7786,25.485,25.4944,135104.0
2019-04-01 10:30:00,26.92,26.99,26.63,26.77,250961.0,25.4944,25.5607,25.2198,25.3524,250961.0
2019-04-01 11:00:00,26.78,26.83,26.59,26.77,119107.0,25.3619,25.4092,25.1819,25.3524,119107.0
2019-04-01 11:30:00,26.78,26.79,26.63,26.72,74914.0,25.3619,25.3713,25.2198,25.305,74914.0
2019-04-01 12:00:00,26.73,26.93,26.69,26.88,119672.0,25.3145,25.5039,25.2766,25.4566,119672.0
2019-04-01 12:30:00,26.89,27.05,26.88,27.0,119194.0,25.466,25.6176,25.4566,25.5702,119194.0
2019-04-01 13:00:00,27.01,27.14,26.97,27.14,84844.0,25.5797,25.7028,25.5418,25.7028,84844.0
2019-04-01 13:30:00,27.13,27.18,27.05,27.13,80741.0,25.6933,25.7407,25.6176,25.6933,80741.0
2019-04-01 14:00:00,27.12,27.19,27.07,27.19,102976.0,25.6838,25.7501,25.6365,25.7501,102976.0
2019-04-01 14:30:00,27.19,27.26,27.15,27.19,125872.0,25.7501,25.8164,25.7123,25.7501,125872.0
2019-04-01 15:00:00,27.18,27.27,27.15,27.26,102451.0,25.7407,25.8259,25.7123,25.8164,102451.0
2019-04-01 15:30:00,27.26,27.3,27.19,27.27,317888.0,25.8164,25.8543,25.7501,25.8259,317888.0
2019-04-02 09:30:00,27.08,27.08,26.64,26.75,161057.0,25.646,25.646,25.2293,25.3334,161057.0
2019-04-02 10:00:00,26.75,27.0,26.68,26.87,106724.0,25.3334,25.5702,25.2671,25.4471,106724.0
2019-04-02 10:30:00,26.85,26.9,26.7,26.75,93075.0,25.4281,25.4755,25.2861,25.3334,93075.0
2019-04-02 11:00:00,26.76,26.82,26.61,26.77,135919.0,25.3429,25.3997,25.2009,25.3524,135919.0
2019-04-02 11:30:00,26.77,26.85,26.62,26.81,92151.0,25.3524,25.4281,25.2103,25.3903,92151.0
2019-04-02 12:00:00,26.82,26.91,26.75,26.79,110377.0,25.3997,25.485,25.3334,25.3713,110377.0
2019-04-02 12:30:00,26.79,26.87,26.61,26.61,112557.0,25.3713,25.4471,25.2009,25.2009,112557.0
2019-04-02 13:00:00,26.61,26.66,26.54,26.65,65377.0,25.2009,25.2482,25.1346,25.2387,65377.0
2019-04-02 13:30:00,26.65,26.67,26.61,26.63,40046.0,25.2387,25.2577,25.2009,25.2198,40046.0
2019-04-02 14:00:00,26.62,26.64,26.53,26.56,101725.0,25.2103,25.2293,25.1251,25.1535,101725.0
2019-04-02 14:30:00,26.55,26.67,26.5,26.62,75938.0,25.144,25.2577,25.0967,25.2103,75938.0
2019-04-02 15:00:00,26.62,26.66,26.49,26.65,105669.0,25.2103,25.2482,25.0872,25.2387,105669.0
2019-04-02 15:30:00,26.66,26.74,26.65,26.71,458073.0,25.2482,25.324,25.2387,25.2956,458073.0
2019-04-03 09:30:00,26.77,27.04,26.6,26.87,256504.0,25.3524,25.6081,25.1914,25.4471,256504.0
2019-04-03 10:00:00,26.86,27.1,26.79,26.98,176952.0,25.4376,25.6649,25.3713,25.5513,176952.0
2019-04-03 10:30:00,26.97,26.97,26.61,26.62,90973.0,25.5418,25.5418,25.2009,25.2103,90973.0
2019-04-03 11:00:00,26.63,26.66,26.45,26.57,182194.0,25.2198,25.2482,25.0493,25.163,182194.0
2019-04-03 11:30:00,26.58,26.61,26.37,26.45,99443.0,25.1724,25.2009,24.9736,25.0493,99443.0
2019-04-03 12:00:00,26.45,26.58,26.4,26.53,65580.0,25.0493,25.1724,25.002,25.1251,65580.0
2019-04-03 12:30:00,26.52,26.56,26.48,26.51,57675.0,25.1156,25.1535,25.0777,25.1062,57675.0
2019-04-03 13:00:00,26.51,26.51,26.38,26.46,62590.0,25.1062,25.1062,24.983,25.0588,62590.0
2019-04-03 13:30:00,26.46,26.48,26.34,26.38,58483.0,25.0588,25.0777,24.9452,24.983,58483.0
2019-04-03 14:00:00,26.36,26.47,26.34,26.43,57069.0,24.9641,25.0683,24.9452,25.0304,57069.0
2019-04-03 14:30:00,26.43,26.44,26.35,26.36,58247.0,25.0304,25.0399,24.9546,24.9641,58247.0
2019-04-03 15:00:00,26.36,26.39,26.27,26.29,144527.0,24.9641,24.9925,24.8789,24.8978,144527.0
2019-04-03 15:30:00,26.28,26.31,26.15,26.24,460008.0,24.8883,24.9167,24.7652,24.8504,460008.0
2019-04-04 09:30:00,26.13,26.32,25.81,26.13,306803.0,24.7463,24.9262,24.4432,24.7463,306803.0
2019-04-04 10:00:00,26.12,26.22,26.01,26.01,119334.0,24.7368,24.8315,24.6326,24.6326,119334.0
2019-04-04 10:30:00,26.0,26.25,25.9,26.2,122054.0,24.6232,24.8599,24.5285,24.8126,122054.0
2019-04-04 11:00:00,26.21,26.42,26.1,26.15,111150.0,24.822,25.0209,24.7179,24.7652,111150.0
2019-04-04 11:30:00,26.15,26.38,26.09,26.37,91408.0,24.7652,24.983,24.7084,24.9736,91408.0
2019-04-04 12:00:00,26.36,26.5,26.29,26.31,65117.0,24.9641,25.0967,24.8978,24.9167,65117.0
2019-04-04 12:30:00,26.31,26.43,26.27,26.33,83578.0,24.9167,25.0304,24.8789,24.9357,83578.0
2019-04-04 13:00:00,26.34,26.48,26.34,26.41,86078.0,24.9452,25.0777,24.9452,25.0114,86078.0
2019-04-04 13:30:00,26.4,26.44,26.36,26.4,62668.0,25.002,25.0399,24.9641,25.002,62668.0
2019-04-04 14:00:00,26.41,26.6,26.39,26.54,84221.0,25.0114,25.1914,24.9925,25.1346,84221.0
2019-04-04 14:30:00,26.54,26.62,26.48,26.59,85519.0,25.1346,25.2103,25.0777,25.1819,85519.0
2019-04-04 15:00:00,26.58,26.61,26.5,26.55,94558.0,25.1724,25.2009,25.0967,25.144,94558.0
2019-04-04 15:30:00,26.55,26.69,26.54,26.64,424613.0,25.144,25.2766,25.1346,25.2293,424613.0
2019-04-05 09:30:00,26.59,26.73,26.35,26.5,121603.0,25.1819,25.3145,24.9546,25.0967,121603.0
2019-04-05 10:00:00,26.51,26.76,26.39,26.44,180460.0,25.1062,25.3429,24.9925,25.0399,180460.0
2019-04-05 10:30:00,26.45,26.55,26.24,26.32,114489.0,25.0493,25.144,24.8504,24.9262,114489.0
2019-04-05 11:00:00,26.32,26.54,26.27,26.33,117898.0,24.9262,25.1346,24.8789,24.9357,117898.0
2019-04-05 11:30:00,26.32,26.36,26.22,26.28,90357.0,24.9262,24.9641,24.8315,24.8883,90357.0
2019-04-05 12:00:00,26.28,26.35,26.24,26.31,112570.0,24.8883,24.9546,24.8504,24.9167,112570.0
2019-04-05 12:30:00,26.31,26.33,26.13,26.24,114788.0,24.9167,24.9357,24.7463,24.8504,114788.0
2019-04-05 13:00:00,26.23,26.24,26.13,26.16,66461.0,24.841,24.8504,24.7463,24.7747,66461.0
2019-04-05 13:30:00,26.16,26.16,26.01,26.08,86780.0,24.7747,24.7747,24.6326,24.6989,86780.0
2019-04-05 14:00:00,26.08,26.09,25.97,25.99,108657.0,24.6989,24.7084,24.5947,24.6137,108657.0
2019-04-05 14:30:00,25.98,25.98,25.8,25.87,215953.0,24.6042,24.6042,24.4337,24.5,215953.0
2019-04-05 15:00:00,25.87,25.95,25.85,25.93,122685.0,24.5,24.5758,24.4811,24.5569,122685.0
2019-04-05 15:30:00,25.93,25.95,25.8,25.89,575078.0,24.5569,24.5758,24.4337,24.519,575078.0
2019-04-08 09:30:00,25.86,26.03,25.77,26.02,238999.0,24.4906,24.6516,24.4053,24.6421,238999.0
2019-04-08 10:00:00,26.02,26.09,25.53,25.59,96229.0,24.6421,24.7084,24.178,24.2349,96229.0
2019-04-08 10:30:00,25.6,25.67,25.35,25.38,113131.0,24.2443,24.3106,24.0076,24.036,113131.0
2019-04-08 11:00:00,25.38,25.4,25.16,25.3,117404.0,24.036,24.0549,23.8276,23.9602,117404.0
2019-04-08 11:30:00,25.3,25.36,25.13,25.18,82077.0,23.9602,24.017,23.7992,23.8466,82077.0
2019-04-08 12:00:00,25.19,25.22,25.04,25.14,63537.0,23.8561,23.8845,23.714,23.8087,63537.0
2019-04-08 12:30:00,25.13,25.15,25.04,25.08,59578.0,23.7992,23.8182,23.714,23.7519,59578.0
2019-04-08 13:00:00,25.08,25.19,25.06,25.18,81815.0,23.7519,23.8561,23.7329,23.8466,81815.0
2019-04-08 13:30:00,25.18,25.21,25.13,25.16,48973.0,23.8466,23.875,23.7992,23.8276,48973.0
2019-04-08 14:00:00,25.17,25.29,25.15,25.22,85010.0,23.8371,23.9508,23.8182,23.8845,85010.0
2019-04-08 14:30:00,25.22,25.23,25.14,25.18,88132.0,23.8845,23.8939,23.8087,23.8466,88132.0
2019-04-08 15:00:00,25.17,25.22,25.13,25.22,94085.0,23.8371,23.8845,23.7992,23.8845,94085.0
2019-04-08 15:30:00,25.21,25.23,25.07,25.09,336812.0,23.875,23.8939,23.7424,23.7613,336812.0
2019-04-09 09:30:00,24.91,25.04,24.7,25.03,142492.0,23.5909,23.714,23.392,23.7045,142492.0
2019-04-09 10:00:00,25.03,25.1,24.93,24.94,81402.0,23.7045,23.7708,23.6098,23.6193,81402.0
2019-04-09 10:30:00,24.95,25.04,24.73,24.78,80239.0,23.6288,23.714,23.4204,23.4678,80239.0
2019-04-09 11:00:00,24.79,24.84,24.69,24.77,62633.0,23.4772,23.5246,23.3825,23.4583,62633.0
2019-04-09 11:30:00,24.78,24.95,24.69,24.87,134595.0,23.4678,23.6288,23.3825,23.553,134595.0
2019-04-09 12:00:00,24.87,24.98,24.84,24.91,79162.0,23.553,23.6572,23.5246,23.5909,79162.0
2019-04-09 12:30:00,24.91,25.02,24.91,24.98,52742.0,23.5909,23.6951,23.5909,23.6572,52742.0
2019-04-09 13:00:00,24.99,25.02,24.89,24.91,36992.0,23.6666,23.6951,23.5719,23.5909,36992.0
2019-04-09 13:30:00,24.91,24.91,24.79,24.83,44793.0,23.5909,23.5909,23.4772,23.5151,44793.0
2019-04-09 14:00:00,24.83,24.85,24.77,24.82,45020.0,23.5151,23.5341,23.4583,23.5056,45020.0
2019-04-09 14:30:00,24.81,24.86,24.76,24.84,46417.0,23.4962,23.5435,23.4488,23.5246,46417.0
2019-04-09 15:00:00,24.84,24.86,24.8,24.85,100955.0,23.5246,23.5435,23.4867,23.5341,100955.0
2019-04-09 15:30:00,24.84,24.86,24.74,24.74,344816.0,23.5246,23.5435,23.4299,23.4299,344816.0
2019-04-10 09:30:00,24.82,25.63,24.82,25.56,370106.0,23.5056,24.2728,23.5056,24.2065,370106.0
2019-04-10 10:00:00,25.58,25.58,25.17,25.24,123689.0,24.2254,24.2254,23.8371,23.9034,123689.0
2019-04-10 10:30:00,25.26,25.33,25.12,25.24,127661.0,23.9223,23.9886,23.7898,23.9034,127661.0
2019-04-10 11:00:00,25.23,25.42,25.16,25.17,103018.0,23.8939,24.0739,23.8276,23.8371,103018.0
2019-04-10 11:30:00,25.18,25.34,25.16,25.26,71777.0,23.8466,23.9981,23.8276,23.9223,71777.0
2019-04-10 12:00:00,25.26,25.28,25.11,25.15,62240.0,23.9223,23.9413,23.7803,23.8182,62240.0
2019-04-10 12:30:00,25.15,25.21,25.12,25.15,39422.0,23.8182,23.875,23.7898,23.8182,39422.0
2019-04-10 13:00:00,25.15,25.19,25.07,25.18,55255.0,23.8182,23.8561,23.7424,23.8466,55255.0
2019-04-10 13:30:00,25.18,25.21,25.12,25.19,45533.0,23.8466,23.875,23.7898,23.8561,45533.0
2019-04-10 14:00:00,25.19,25.24,25.15,25.19,78188.0,23.8561,23.9034,23.8182,23.8561,78188.0
2019-04-10 14:30:00,25.19,25.3,25.17,25.24,61131.0,23.8561,23.9602,23.8371,23.9034,61131.0
2019-04-10 15:00:00,25.24,25.54,25.24,25.49,162631.0,23.9034,24.1875,23.9034,24.1402,162631.0
2019-04-10 15:30:00,25.5,25.55,25.44,25.51,389728.0,24.1496,24.197,24.0928,24.1591,389728.0
2019-04-11 09:30:00,25.5,25.68,25.36,25.46,117356.0,24.1496,24.3201,24.017,24.1118,117356.0
2019-04-11 10:00:00,25.45,25.58,25.32,25.58,122997.0,24.1023,24.2254,23.9792,24.2254,122997.0
2019-04-11 10:30:00,25.58,25.6,25.49,25.54,117293.0,24.2254,24.2443,24.1402,24.1875,117293.0
2019-04-11 11:00:00,25.54,25.67,25.49,25.63,72309.0,24.1875,24.3106,24.1402,24.2728,72309.0
2019-04-11 11:30:00,25.63,25.76,25.55,25.73,150474.0,24.2728,24.3959,24.197,24.3675,150474.0
2019-04-11 12:00:00,25.73,25.92,25.71,25.81,147754.0,24.3675,24.5474,24.3485,24.4432,147754.0
2019-04-11 12:30:00,25.81,25.81,25.63,25.68,101137.0,24.4432,24.4432,24.2728,24.3201,101137.0
2019-04-11 13:00:00,25.68,25.71,25.57,25.58,42637.0,24.3201,24.3485,24.2159,24.2254,42637.0
2019-04-11 13:30:00,25.58,25.59,25.49,25.57,53893.0,24.2254,24.2349,24.1402,24.2159,53893.0
2019-04-11 14:00:00,25.57,25.57,25.41,25.47,80659.0,24.2159,24.2159,24.0644,24.1212,80659.0
2019-04-11 14:30:00,25.47,25.61,25.46,25.61,138426.0,24.1212,24.2538,24.1118,24.2538,138426.0
2019-04-11 15:00:00,25.61,25.69,25.56,25.65,136774.0,24.2538,24.3296,24.2065,24.2917,136774.0
2019-04-11 15:30:00,25.65,25.67,25.55,25.58,419221.0,24.2917,24.3106,24.197,24.2254,419221.0
2019-04-12 09:30:00,25.61,26.04,25.61,25.97,145574.0,24.2538,24.661,24.2538,24.5947,145574.0
2019-04-12 10:00:00,26.0,26.0,25.75,25.96,248610.0,24.6232,24.6232,24.3864,24.5853,248610.0
2019-04-12 10:30:00,25.97,26.11,25.88,26.1,125331.0,24.5947,24.7273,24.5095,24.7179,125331.0
2019-04-12 11:00:00,26.12,26.24,26.11,26.23,234984.0,24.7368,24.8504,24.7273,24.841,234984.0
2019-04-12 11:30:00,26.23,26.34,26.2,26.33,147878.0,24.841,24.9452,24.8126,24.9357,147878.0
2019-04-12 12:00:00,26.33,26.42,26.28,26.4,164020.0,24.9357,25.0209,24.8883,25.002,164020.0
2019-04-12 12:30:00,26.4,26.47,26.34,26.46,113507.0,25.002,25.0683,24.9452,25.0588,113507.0
2019-04-12 13:00:00,26.46,26.57,26.45,26.57,133566.0,25.0588,25.163,25.0493,25.163,133566.0
2019-04-12 13:30:00,26.57,26.66,26.55,26.65,130584.0,25.163,25.2482,25.144,25.2387,130584.0
2019-04-12 14:00:00,26.65,26.67,26.55,26.56,178057.0,25.2387,25.2577,25.144,25.1535,178057.0
2019-04-12 14:30:00,26.56,26.57,26.48,26.51,86794.0,25.1535,25.163,25.0777,25.1062,86794.0
2019-04-12 15:00:00,26.51,26.59,26.47,26.5,139590.0,25.1062,25.1819,25.0683,25.0967,139590.0
2019-04-12 15:30:00,26.5,26.6,26.46,26.47,443073.0,25.0967,25.1914,25.0588,25.0683,443073.0
2019-04-15 09:30:00,26.49,26.88,26.46,26.8,270416.0,25.0872,25.4566,25.0588,25.3808,270416.0
2019-04-15 10:00:00,26.8,26.95,26.67,26.7,332053.0,25.3808,25.5229,25.2577,25.2861,332053.0
2019-04-15 10:30:00,26.69,26.73,26.56,26.63,107490.0,25.2766,25.3145,25.1535,25.2198,107490.0
2019-04-15 11:00:00,26.63,26.97,26.63,26.94,158796.0,25.2198,25.5418,25.2198,25.5134,158796.0
2019-04-15 11:30:00,26.94,27.04,26.86,26.92,174949.0,25.5134,25.6081,25.4376,25.4944,174949.0
2019-04-15 12:00:00,26.91,26.92,26.68,26.73,96541.0,25.485,25.4944,25.2671,25.3145,96541.0
2019-04-15 12:30:00,26.73,26.84,26.71,26.8,58785.0,25.3145,25.4187,25.2956,25.3808,58785.0
2019-04-15 13:00:00,26.81,26.87,26.76,26.86,79212.0,25.3903,25.4471,25.3429,25.4376,79212.0
2019-04-15 13:30:00,26.85,26.97,26.85,26.92,83908.0,25.4281,25.5418,25.4281,25.4944,83908.0
2019-04-15 14:00:00,26.93,26.97,26.89,26.94,71005.0,25.5039,25.5418,25.466,25.5134,71005.0
2019-04-15 14:30:00,26.94,27.07,26.92,27.05,104128.0,25.5134,25.6365,25.4944,25.6176,104128.0
2019-04-15 15:00:00,27.05,27.06,26.99,27.02,124902.0,25.6176,25.627,25.5607,25.5891,124902.0
2019-04-15 15:30:00,27.02,27.02,26.84,26.91,379104.0,25.5891,25.5891,25.4187,25.485,379104.0
2019-04-16 09:30:00,27.0,27.31,27.0,27.18,178570.0,25.5702,25.8638,25.5702,25.7407,178570.0
2019-04-16 10:00:00,27.17,27.31,27.14,27.2,77402.0,25.7312,25.8638,25.7028,25.7596,77402.0
2019-04-16 10:30:00,27.18,27.31,27.18,27.19,154110.0,25.7407,25.8638,25.7407,25.7501,154110.0
2019-04-16 11:00:00,27.19,27.25,27.08,27.09,108111.0,25.7501,25.807,25.646,25.6554,108111.0
2019-04-16 11:30:00,27.09,27.22,27.01,27.21,111971.0,25.6554,25.7786,25.5797,25.7691,111971.0
2019-04-16 12:00:00,27.21,27.25,27.16,27.21,124727.0,25.7691,25.807,25.7217,25.7691,124727.0
2019-04-16 12:30:00,27.21,27.24,27.1,27.1,58218.0,25.7691,25.7975,25.6649,25.6649,58218.0
2019-04-16 13:00:00,27.1,27.11,26.96,27.0,81749.0,25.6649,25.6744,25.5323,25.5702,81749.0
2019-04-16 13:30:00,27.0,27.05,26.89,27.05,67374.0,25.5702,25.6176,25.466,25.6176,67374.0
2019-04-16 14:00:00,27.05,27.19,27.0,27.17,88540.0,25.6176,25.7501,25.5702,25.7312,88540.0
2019-04-16 14:30:00,27.18,27.24,27.15,27.19,85302.0,25.7407,25.7975,25.7123,25.7501,85302.0
2019-04-16 15:00:00,27.2,27.23,27.18,27.18,89369.0,25.7596,25.788,25.7407,25.7407,89369.0
2019-04-16 15:30:00,27.18,27.19,26.94,27.1,338790.0,25.7407,25.7501,25.5134,25.6649,338790.0
2019-04-17 09:30:00,27.24,27.75,27.17,27.66,184288.0,25.7975,26.2805,25.7312,26.1953,184288.0
2019-04-17 10:00:00,27.66,27.7,27.51,27.59,110087.0,26.1953,26.2331,26.0532,26.129,110087.0
2019-04-17 10:30:00,27.6,27.83,27.59,27.7,126635.0,26.1384,26.3562,26.129,26.2331,126635.0
2019-04-17 11:00:00,27.68,27.83,27.63,27.7,138361.0,26.2142,26.3562,26.1668,26.2331,138361.0
2019-04-17 11:30:00,27.71,27.85,27.67,27.84,111822.0,26.2426,26.3752,26.2047,26.3657,111822.0
2019-04-17 12:00:00,27.83,27.94,27.8,27.92,106826.0,26.3562,26.4604,26.3278,26.4415,106826.0
2019-04-17 12:30:00,27.93,27.99,27.87,27.96,118255.0,26.451,26.5078,26.3941,26.4794,118255.0
2019-04-17 13:00:00,27.98,28.08,27.9,27.98,128217.0,26.4983,26.593,26.4225,26.4983,128217.0
2019-04-17 13:30:00,27.98,28.08,27.96,28.03,124397.0,26.4983,26.593,26.4794,26.5457,124397.0
2019-04-17 14:00:00,28.03,28.14,28.02,28.04,110438.0,26.5457,26.6498,26.5362,26.5551,110438.0
2019-04-17 14:30:00,28.04,28.08,27.97,28.05,82026.0,26.5551,26.593,26.4888,26.5646,82026.0
2019-04-17 15:00:00,28.06,28.23,28.05,28.18,164181.0,26.5741,26.7351,26.5646,26.6877,164181.0
2019-04-17 15:30:00,28.18,28.19,28.05,28.07,376246.0,26.6877,26.6972,26.5646,26.5835,376246.0
2019-04-18 09:30:00,28.0,28.24,27.73,28.02,182062.0,26.5172,26.7445,26.2615,26.5362,182062.0
2019-04-18 10:00:00,28.0,28.12,27.92,28.01,98109.0,26.5172,26.6309,26.4415,26.5267,98109.0
2019-04-18 10:30:00,27.98,28.12,27.94,28.12,81034.0,26.4983,26.6309,26.4604,26.6309,81034.0
2019-04-18 11:00:00,28.12,28.21,27.97,28.02,53284.0,26.6309,26.7161,26.4888,26.5362,53284.0
2019-04-18 11:30:00,28.03,28.12,27.96,28.09,42363.0,26.5457,26.6309,26.4794,26.6025,42363.0
2019-04-18 12:00:00,28.08,28.24,28.08,28.22,79071.0,26.593,26.7445,26.593,26.7256,79071.0
2019-04-18 12:30:00,28.22,28.26,28.14,28.15,44034.0,26.7256,26.7635,26.6498,26.6593,44034.0
2019-04-18 13:00:00,28.15,28.17,28.03,28.05,34409.0,26.6593,26.6782,26.5457,26.5646,34409.0
2019-04-18 13:30:00,28.06,28.12,28.02,28.11,48514.0,26.5741,26.6309,26.5362,26.6214,48514.0
2019-04-18 14:00:00,28.11,28.17,27.98,28.17,50230.0,26.6214,26.6782,26.4983,26.6782,50230.0
2019-04-18 14:30:00,28.17,28.19,28.08,28.18,67681.0,26.6782,26.6972,26.593,26.6877,67681.0
2019-04-18 15:00:00,28.18,28.19,28.13,28.14,74598.0,26.6877,26.6972,26.6404,26.6498,74598.0
2019-04-18 15:30:00,28.13,28.17,28.08,28.14,316385.0,26.6404,26.6782,26.593,26.6498,316385.0
2019-04-22 09:30:00,28.13,28.25,27.73,27.82,195406.0,26.6404,26.754,26.2615,26.3468,195406.0
2019-04-22 10:00:00,27.82,27.92,27.62,27.8,101806.0,26.3468,26.4415,26.1574,26.3278,101806.0
2019-04-22 10:30:00,27.8,28.05,27.77,28.03,136739.0,26.3278,26.5646,26.2994,26.5457,136739.0
2019-04-22 11:00:00,28.02,28.2,28.0,28.1,121798.0,26.5362,26.7067,26.5172,26.612,121798.0
2019-04-22 11:30:00,28.1,28.17,28.02,28.12,79741.0,26.612,26.6782,26.5362,26.6309,79741.0
2019-04-22 12:00:00,28.13,28.18,28.04,28.09,61927.0,26.6404,26.6877,26.5551,26.6025,61927.0
2019-04-22 12:30:00,28.09,28.2,28.04,28.05,73120.0,26.6025,26.7067,26.5551,26.5646,73120.0
2019-04-22 13:00:00,28.05,28.06,27.97,28.05,82445.0,26.5646,26.5741,26.4888,26.5646,82445.0
2019-04-22 13:30:00,28.05,28.06,27.84,27.89,108585.0,26.5646,26.5741,26.3657,26.4131,108585.0
2019-04-22 14:00:00,27.89,27.9,27.63,27.64,115360.0,26.4131,26.4225,26.1668,26.1763,115360.0
2019-04-22 14:30:00,27.64,27.65,27.23,27.47,177265.0,26.1763,26.1858,25.788,26.0153,177265.0
2019-04-22 15:00:00,27.48,27.49,27.35,27.44,130723.0,26.0248,26.0343,25.9017,25.9869,130723.0
2019-04-22 15:30:00,27.44,27.48,27.33,27.47,403304.0,25.9869,26.0248,25.8827,26.0153,403304.0
2019-04-23 09:30:00,27.51,27.53,26.99,27.12,216311.0,26.0532,26.0721,25.5607,25.6838,216311.0
2019-04-23 10:00:00,27.12,27.16,26.79,27.09,191387.0,25.6838,25.7217,25.3713,25.6554,191387.0
2019-04-23 10:30:00,27.09,27.39,27.08,27.12,149563.0,25.6554,25.9396,25.646,25.6838,149563.0
2019-04-23 11:00:00,27.12,27.39,27.06,27.33,107352.0,25.6838,25.9396,25.627,25.8827,107352.0
2019-04-23 11:30:00,27.34,27.64,27.34,27.57,117683.0,25.8922,26.1763,25.8922,26.11,117683.0
2019-04-23 12:00:00,27.57,27.81,27.57,27.76,80510.0,26.11,26.3373,26.11,26.29,80510.0
2019-04-23 12:30:00,27.76,27.84,27.66,27.75,101082.0,26.29,26.3657,26.1953,26.2805,101082.0
2019-04-23 13:00:00,27.77,27.81,27.7,27.76,47303.0,26.2994,26.3373,26.2331,26.29,47303.0
2019-04-23 13:30:00,27.75,27.76,27.6,27.61,98873.0,26.2805,26.29,26.1384,26.1479,98873.0
2019-04-23 14:00:00,27.61,27.65,27.55,27.63,71769.0,26.1479,26.1858,26.0911,26.1668,71769.0
2019-04-23 14:30:00,27.64,27.66,27.56,27.62,71284.0,26.1763,26.1953,26.1005,26.1574,71284.0
2019-04-23 15:00:00,27.61,27.84,27.57,27.79,117908.0,26.1479,26.3657,26.11,26.3184,117908.0
2019-04-23 15:30:00,27.78,27.87,27.74,27.85,244868.0,26.3089,26.3941,26.271,26.3752,244868.0
2019-04-24 09:30:00,27.94,28.18,27.75,28.0,148309.0,26.4604,26.6877,26.2805,26.5172,148309.0
2019-04-24 10:00:00,28.0,28.06,27.85,27.93,51573.0,26.5172,26.5741,26.3752,26.451,51573.0
2019-04-24 10:30:00,27.94,28.33,27.94,28.31,103048.0,26.4604,26.8298,26.4604,26.8108,103048.0
2019-04-24 11:00:00,28.31,28.48,28.29,28.46,67231.0,26.8108,26.9718,26.7919,26.9529,67231.0
2019-04-24 11:30:00,28.46,28.47,28.18,28.23,89204.0,26.9529,26.9624,26.6877,26.7351,89204.0
2019-04-24 12:00:00,28.24,28.33,28.17,28.33,57479.0,26.7445,26.8298,26.6782,26.8298,57479.0
2019-04-24 12:30:00,28.32,28.32,28.15,28.18,31934.0,26.8203,26.8203,26.6593,26.6877,31934.0
2019-04-24 13:00:00,28.18,28.18,27.99,28.03,40898.0,26.6877,26.6877,26.5078,26.5457,40898.0
2019-04-24 13:30:00,28.03,28.19,28.0,28.1,81625.0,26.5457,26.6972,26.5172,26.612,81625.0
2019-04-24 14:00:00,28.13,28.41,28.1,28.38,81934.0,26.6404,26.9055,26.612,26.8771,81934.0
2019-04-24 14:30:00,28.36,28.42,28.28,28.34,45622.0,26.8582,26.915,26.7824,26.8392,45622.0
2019-04-24 15:00:00,28.35,28.45,28.34,28.39,48662.0,26.8487,26.9434,26.8392,26.8866,48662.0
2019-04-24 15:30:00,28.39,28.4,28.29,28.39,215700.0,26.8866,26.8961,26.7919,26.8866,215700.0
2019-04-25 09:30:00,28.39,28.55,28.12,28.28,204245.0,26.8866,27.0381,26.6309,26.7824,204245.0
2019-04-25 10:00:00,28.27,28.42,28.03,28.16,152408.0,26.7729,26.915,26.5457,26.6688,152408.0
2019-04-25 10:30:00,28.16,28.46,28.06,28.36,47974.0,26.6688,26.9529,26.5741,26.8582,47974.0
2019-04-25 11:00:00,28.35,28.48,28.28,28.4,50866.0,26.8487,26.9718,26.7824,26.8961,50866.0
2019-04-25 11:30:00,28.41,28.57,28.37,28.39,44630.0,26.9055,27.0571,26.8677,26.8866,44630.0
2019-04-25 12:00:00,28.41,28.47,28.28,28.28,30595.0,26.9055,26.9624,26.7824,26.7824,30595.0
2019-04-25 12:30:00,28.28,28.41,28.27,28.37,36103.0,26.7824,26.9055,26.7729,26.8677,36103.0
2019-04-25 13:00:00,28.36,28.43,28.29,28.42,22423.0,26.8582,26.9245,26.7919,26.915,22423.0
2019-04-25 13:30:00,28.41,28.5,28.38,28.39,29871.0,26.9055,26.9908,26.8771,26.8866,29871.0
2019-04-25 14:00:00,28.41,28.57,28.4,28.55,46553.0,26.9055,27.0571,26.8961,27.0381,46553.0
2019-04-25 14:30:00,28.56,28.56,28.34,28.34,34066.0,27.0476,27.0476,26.8392,26.8392,34066.0
2019-04-25 15:00:00,28.33,28.36,28.12,28.23,67457.0,26.8298,26.8582,26.6309,26.7351,67457.0
2019-04-25 15:30:00,28.23,28.31,28.19,28.26,211851.0,26.7351,26.8108,26.6972,26.7635,211851.0
2019-04-26 09:30:00,28.14,28.48,27.98,28.42,129022.0,26.6498,26.9718,26.4983,26.915,129022.0
2019-04-26 10:00:00,28.44,28.61,28.43,28.57,81281.0,26.9339,27.0949,26.9245,27.0571,81281.0
2019-04-26 10:30:00,28.58,28.78,28.57,28.67,116346.0,27.0665,27.2559,27.0571,27.1518,116346.0
2019-04-26 11:00:00,28.67,28.77,28.55,28.61,92142.0,27.1518,27.2465,27.0381,27.0949,92142.0
2019-04-26 11:30:00,28.61,28.63,28.51,28.53,53812.0,27.0949,27.1139,27.0002,27.0192,53812.0
2019-04-26 12:00:00,28.53,28.76,28.52,28.67,70262.0,27.0192,27.237,27.0097,27.1518,70262.0
2019-04-26 12:30:00,28.66,28.85,28.66,28.77,73420.0,27.1423,27.3222,27.1423,27.2465,73420.0
2019-04-26 13:00:00,28.76,28.81,28.69,28.75,39713.0,27.237,27.2844,27.1707,27.2275,39713.0
2019-04-26 13:30:00,28.75,28.82,28.72,28.81,51161.0,27.2275,27.2938,27.1991,27.2844,51161.0
2019-04-26 14:00:00,28.81,28.82,28.65,28.71,65269.0,27.2844,27.2938,27.1328,27.1896,65269.0
2019-04-26 14:30:00,28.71,28.81,28.71,28.77,80455.0,27.1896,27.2844,27.1896,27.2465,80455.0
2019-04-26 15:00:00,28.77,28.96,28.74,28.93,219101.0,27.2465,27.4264,27.2181,27.398,219101.0
2019-04-26 15:30:00,28.93,29.02,28.9,28.96,420074.0,27.398,27.4832,27.3696,27.4264,420074.0
2019-04-29 09:30:00,29.13,29.71,28.95,29.3,228156.0,27.5874,28.1367,27.4169,27.7484,228156.0
2019-04-29 10:00:00,29.3,29.58,29.2,29.55,112569.0,27.7484,28.0136,27.6537,27.9852,112569.0
2019-04-29 10:30:00,29.56,29.64,29.41,29.42,147228.0,27.9946,28.0704,27.8526,27.8621,147228.0
2019-04-29 11:00:00,29.41,29.57,29.32,29.46,133503.0,27.8526,28.0041,27.7673,27.8999,133503.0
2019-04-29 11:30:00,29.45,29.63,29.39,29.51,84301.0,27.8905,28.0609,27.8336,27.9473,84301.0
2019-04-29 12:00:00,29.52,29.72,29.51,29.67,69229.0,27.9568,28.1462,27.9473,28.0988,69229.0
2019-04-29 12:30:00,29.67,29.81,29.66,29.74,70633.0,28.0988,28.2314,28.0893,28.1651,70633.0
2019-04-29 13:00:00,29.73,29.75,29.61,29.64,56007.0,28.1556,28.1746,28.042,28.0704,56007.0
2019-04-29 13:30:00,29.63,29.68,29.57,29.62,103543.0,28.0609,28.1083,28.0041,28.0515,103543.0
2019-04-29 14:00:00,29.62,29.73,29.61,29.68,66799.0,28.0515,28.1556,28.042,28.1083,66799.0
2019-04-29 14:30:00,29.67,29.77,29.64,29.74,64522.0,28.0988,28.1935,28.0704,28.1651,64522.0
2019-04-29 15:00:00,29.74,29.76,29.65,29.66,74827.0,28.1651,28.184,28.0799,28.0893,74827.0
2019-04-29 15:30:00,29.67,29.72,29.62,29.67,280724.0,28.0988,28.1462,28.0515,28.0988,280724.0
2019-04-30 09:30:00,29.67,30.1,29.57,29.57,176632.0,28.0988,28.506,28.0041,28.0041,176632.0
2019-04-30 10:00:00,29.59,29.98,29.47,29.86,168194.0,28.023,28.3924,27.9094,28.2788,168194.0
2019-04-30 10:30:00,29.88,30.05,29.85,29.86,72229.0,28.2977,28.4587,28.2693,28.2788,72229.0
2019-04-30 11:00:00,29.87,30.02,29.71,29.88,164809.0,28.2882,28.4303,28.1367,28.2977,164809.0
2019-04-30 11:30:00,29.88,29.98,29.84,29.95,82421.0,28.2977,28.3924,28.2598,28.364,82421.0
2019-04-30 12:00:00,29.96,30.15,29.96,30.04,82882.0,28.3735,28.5534,28.3735,28.4492,82882.0
2019-04-30 12:30:00,30.05,30.08,29.99,30.01,43661.0,28.4587,28.4871,28.4019,28.4208,43661.0
2019-04-30 13:00:00,30.01,30.06,29.94,29.94,44529.0,28.4208,28.4682,28.3545,28.3545,44529.0
2019-04-30 13:30:00,29.95,30.14,29.93,30.14,108317.0,28.364,28.5439,28.345,28.5439,108317.0
2019-04-30 14:00:00,30.14,30.3,30.11,30.24,112799.0,28.5439,28.6955,28.5155,28.6386,112799.0
2019-04-30 14:30:00,30.25,30.38,30.21,30.25,139472.0,28.6481,28.7712,28.6102,28.6481,139472.0
2019-04-30 15:00:00,30.26,30.27,30.18,30.19,128391.0,28.6576,28.667,28.5818,28.5913,128391.0
2019-04-30 15:30:00,30.19,30.21,29.89,29.89,537071.0,28.5913,28.6102,28.3072,28.3072,537071.0
2019-05-01 09:30:00,29.77,30.07,29.64,30.03,96556.0,28.1935,28.4776,28.0704,28.4397,96556.0
2019-05-01 10:00:00,30.03,30.24,30.0,30.17,54911.0,28.4397,28.6386,28.4113,28.5723,54911.0
2019-05-01 10:30:00,30.15,30.27,30.13,30.23,57620.0,28.5534,28.667,28.5345,28.6292,57620.0
2019-05-01 11:00:00,30.25,30.38,30.18,30.19,68693.0,28.6481,28.7712,28.5818,28.5913,68693.0
2019-05-01 11:30:00,30.18,30.41,30.13,30.39,49143.0,28.5818,28.7996,28.5345,28.7807,49143.0
2019-05-01 12:00:00,30.39,30.46,30.26,30.3,48495.0,28.7807,28.847,28.6576,28.6955,48495.0
2019-05-01 12:30:00,30.3,30.38,30.1,30.1,51564.0,28.6955,28.7712,28.506,28.506,51564.0
2019-05-01 13:00:00,30.12,30.12,30.01,30.05,37739.0,28.525,28.525,28.4208,28.4587,37739.0
2019-05-01 13:30:00,30.06,30.28,30.06,30.24,55345.0,28.4682,28.6765,28.4682,28.6386,55345.0
2019-05-01 14:00:00,30.23,30.37,30.21,30.25,58499.0,28.6292,28.7617,28.6102,28.6481,58499.0
2019-05-01 14:30:00,30.24,30.31,30.11,30.16,61677.0,28.6386,28.7049,28.5155,28.5629,61677.0
2019-05-01 15:00:00,30.15,30.22,30.04,30.12,154543.0,28.5534,28.6197,28.4492,28.525,154543.0
2019-05-01 15:30:00,30.12,30.15,29.93,29.97,291537.0,28.525,28.5534,28.345,28.3829,291537.0
2019-05-02 09:30:00,29.88,30.28,29.56,29.6,113389.0,28.2977,28.6765,27.9946,28.0325,113389.0
2019-05-02 10:00:00,29.62,30.13,29.6,30.12,60854.0,28.0515,28.5345,28.0325,28.525,60854.0
2019-05-02 10:30:00,30.14,30.23,30.08,30.1,36099.0,28.5439,28.6292,28.4871,28.506,36099.0
2019-05-02 11:00:00,30.11,30.25,29.93,29.94,57570.0,28.5155,28.6481,28.345,28.3545,57570.0
2019-05-02 11:30:00,29.94,29.96,29.78,29.83,81062.0,28.3545,28.3735,28.203,28.2503,81062.0
2019-05-02 12:00:00,29.83,29.98,29.83,29.9,84018.0,28.2503,28.3924,28.2503,28.3166,84018.0
2019-05-02 12:30:00,29.89,29.97,29.83,29.97,36066.0,28.3072,28.3829,28.2503,28.3829,36066.0
2019-05-02 13:00:00,29.98,30.17,29.98,30.17,35809.0,28.3924,28.5723,28.3924,28.5723,35809.0
2019-05-02 13:30:00,30.16,30.21,30.05,30.05,34953.0,28.5629,28.6102,28.4587,28.4587,34953.0
2019-05-02 14:00:00,30.06,30.2,30.05,30.13,23163.0,28.4682,28.6007,28.4587,28.5345,23163.0
2019-05-02 14:30:00,30.13,30.15,30.02,30.02,26617.0,28.5345,28.5534,28.4303,28.4303,26617.0
2019-05-02 15:00:00,30.02,30.06,29.94,29.96,43175.0,28.4303,28.4682,28.3545,28.3735,43175.0
2019-05-02 15:30:00,29.96,29.96,29.78,29.82,262319.0,28.3735,28.3735,28.203,28.2409,262319.0
2019-05-03 09:30:00,30.06,30.2,29.93,30.15,32528.0,28.4682,28.6007,28.345,28.5534,32528.0
2019-05-03 10:00:00,30.13,30.41,30.05,30.35,126377.0,28.5345,28.7996,28.4587,28.7428,126377.0
2019-05-03 10:30:00,30.39,30.46,30.25,30.43,43069.0,28.7807,28.847,28.6481,28.8186,43069.0
2019-05-03 11:00:00,30.45,30.49,30.14,30.28,142051.0,28.8375,28.8754,28.5439,28.6765,142051.0
2019-05-03 11:30:00,30.28,30.35,30.22,30.23,60131.0,28.6765,28.7428,28.6197,28.6292,60131.0
2019-05-03 12:00:00,30.24,30.45,30.24,30.43,90831.0,28.6386,28.8375,28.6386,28.8186,90831.0
2019-05-03 12:30:00,30.43,30.43,30.35,30.38,35889.0,28.8186,28.8186,28.7428,28.7712,35889.0
2019-05-03 13:00:00,30.36,30.42,30.29,30.29,44966.0,28.7523,28.8091,28.686,28.686,44966.0
2019-05-03 13:30:00,30.31,30.55,30.28,30.55,166511.0,28.7049,28.9322,28.6765,28.9322,166511.0
2019-05-03 14:00:00,30.54,30.62,30.37,30.46,167138.0,28.9227,28.9985,28.7617,28.847,167138.0
2019-05-03 14:30:00,30.45,30.56,30.42,30.51,49970.0,28.8375,28.9417,28.8091,28.8943,49970.0
2019-05-03 15:00:00,30.51,30.63,30.5,30.56,184778.0,28.8943,29.008,28.8849,28.9417,184778.0
2019-05-03 15:30:00,30.55,30.55,30.4,30.48,368737.0,28.9322,28.9322,28.7902,28.8659,368737.0
2019-05-06 09:30:00,29.98,30.31,29.78,30.0,168673.0,28.3924,28.7049,28.203,28.4113,168673.0
2019-05-06 10:00:00,30.0,30.22,29.99,30.04,126769.0,28.4113,28.6197,28.4019,28.4492,126769.0
2019-05-06 10:30:00,30.04,30.07,29.66,29.91,67100.0,28.4492,28.4776,28.0893,28.3261,67100.0
2019-05-06 11:00:00,29.89,29.96,29.79,29.92,52067.0,28.3072,28.3735,28.2125,28.3356,52067.0
2019-05-06 11:30:00,29.92,29.92,29.6,29.66,76183.0,28.3356,28.3356,28.0325,28.0893,76183.0
2019-05-06 12:00:00,29.67,29.76,29.64,29.71,52496.0,28.0988,28.184,28.0704,28.1367,52496.0
2019-05-06 12:30:00,29.7,29.83,29.64,29.78,61891.0,28.1272,28.2503,28.0704,28.203,61891.0
2019-05-06 13:00:00,29.77,29.85,29.72,29.84,48527.0,28.1935,28.2693,28.1462,28.2598,48527.0
2019-05-06 13:30:00,29.84,29.85,29.74,29.82,35100.0,28.2598,28.2693,28.1651,28.2409,35100.0
2019-05-06 14:00:00,29.81,29.89,29.76,29.88,46711.0,28.2314,28.3072,28.184,28.2977,46711.0
2019-05-06 14:30:00,29.87,29.92,29.84,29.9,44183.0,28.2882,28.3356,28.2598,28.3166,44183.0
2019-05-06 15:00:00,29.9,29.99,29.9,29.94,73638.0,28.3166,28.4019,28.3166,28.3545,73638.0
2019-05-06 15:30:00,29.94,30.0,29.88,29.96,280184.0,28.3545,28.4113,28.2977,28.3735,280184.0
2019-05-07 09:30:00,29.77,30.02,29.64,29.68,162388.0,28.1935,28.4303,28.0704,28.1083,162388.0
2019-05-07 10:00:00,29.69,29.75,29.26,29.39,170242.0,28.1178,28.1746,27.7105,27.8336,170242.0
2019-05-07 10:30:00,29.4,29.54,29.02,29.04,84066.0,27.8431,27.9757,27.4832,27.5022,84066.0
2019-05-07 11:00:00,29.02,29.27,28.98,29.2,102074.0,27.4832,27.72,27.4454,27.6537,102074.0
2019-05-07 11:30:00,29.2,29.24,29.04,29.15,73718.0,27.6537,27.6916,27.5022,27.6063,73718.0
2019-05-07 12:00:00,29.15,29.31,29.05,29.26,67308.0,27.6063,27.7579,27.5116,27.7105,67308.0
2019-05-07 12:30:00,29.26,29.32,29.22,29.29,70592.0,27.7105,27.7673,27.6726,27.7389,70592.0
2019-05-07 13:00:00,29.29,29.3,29.04,29.08,112834.0,27.7389,27.7484,27.5022,27.5401,112834.0
2019-05-07 13:30:00,29.08,29.25,29.05,29.24,61361.0,27.5401,27.7011,27.5116,27.6916,61361.0
2019-05-07 14:00:00,29.24,29.25,28.85,28.86,141888.0,27.6916,27.7011,27.3222,27.3317,141888.0
2019-05-07 14:30:00,28.85,28.9,28.68,28.86,194789.0,27.3222,27.3696,27.1612,27.3317,194789.0
2019-05-07 15:00:00,28.85,28.97,28.71,28.88,84993.0,27.3222,27.4359,27.1896,27.3506,84993.0
2019-05-07 15:30:00,28.88,29.05,28.8,29.03,279234.0,27.3506,27.5116,27.2749,27.4927,279234.0
2019-05-08 09:30:00,28.99,29.34,28.7,29.2,69874.0,27.4548,27.7863,27.1802,27.6537,69874.0
2019-05-08 10:00:00,29.22,29.28,29.09,29.18,54834.0,27.6726,27.7295,27.5495,27.6348,54834.0
2019-05-08 10:30:00,29.18,29.29,29.08,29.24,79995.0,27.6348,27.7389,27.5401,27.6916,79995.0
2019-05-08 11:00:00,29.3,29.66,29.3,29.56,129493.0,27.7484,28.0893,27.7484,27.9946,129493.0
2019-05-08 11:30:00,29.51,29.67,29.38,29.61,72198.0,27.9473,28.0988,27.8242,28.042,72198.0
2019-05-08 12:00:00,29.6,29.6,29.4,29.52,51581.0,28.0325,28.0325,27.8431,27.9568,51581.0
2019-05-08 12:30:00,29.51,29.56,29.44,29.53,30957.0,27.9473,27.9946,27.881,27.9662,30957.0
2019-05-08 13:00:00,29.53,29.57,29.42,29.42,34142.0,27.9662,28.0041,27.8621,27.8621,34142.0
2019-05-08 13:30:00,29.42,29.48,29.36,29.36,33487.0,27.8621,27.9189,27.8052,27.8052,33487.0
2019-05-08 14:00:00,29.35,29.45,29.31,29.45,27955.0,27.7958,27.8905,27.7579,27.8905,27955.0
2019-05-08 14:30:00,29.45,29.53,29.43,29.47,35663.0,27.8905,27.9662,27.8715,27.9094,35663.0
2019-05-08 15:00:00,29.49,29.49,29.33,29.33,59094.0,27.9283,27.9283,27.7768,27.7768,59094.0
2019-05-08 15:30:00,29.34,29.35,29.16,29.19,155858.0,27.7863,27.7958,27.6158,27.6442,155858.0
2019-05-09 09:30:00,27.8,28.59,27.72,28.52,220676.0,26.3278,27.076,26.2521,27.0097,220676.0
2019-05-09 10:00:00,28.5,28.73,28.31,28.39,131452.0,26.9908,27.2086,26.8108,26.8866,131452.0
2019-05-09 10:30:00,28.41,28.43,28.21,28.21,117766.0,26.9055,26.9245,26.7161,26.7161,117766.0
2019-05-09 11:00:00,28.18,28.42,28.01,28.05,161820.0,26.6877,26.915,26.5267,26.5646,161820.0
2019-05-09 11:30:00,28.07,28.34,28.01,28.34,96200.0,26.5835,26.8392,26.5267,26.8392,96200.0
2019-05-09 12:00:00,28.33,28.36,28.18,28.26,92852.0,26.8298,26.8582,26.6877,26.7635,92852.0
2019-05-09 12:30:00,28.27,28.55,28.27,28.49,73067.0,26.7729,27.0381,26.7729,26.9813,73067.0
2019-05-09 13:00:00,28.49,28.52,28.29,28.34,46993.0,26.9813,27.0097,26.7919,26.8392,46993.0
2019-05-09 13:30:00,28.34,28.53,28.33,28.46,42934.0,26.8392,27.0192,26.8298,26.9529,42934.0
2019-05-09 14:00:00,28.44,28.54,28.36,28.48,56372.0,26.9339,27.0287,26.8582,26.9718,56372.0
2019-05-09 14:30:00,28.48,28.51,28.35,28.36,66024.0,26.9718,27.0002,26.8487,26.8582,66024.0
2019-05-09 15:00:00,28.36,28.42,28.21,28.42,129749.0,26.8582,26.915,26.7161,26.915,129749.0
2019-05-09 15:30:00,28.42,28.63,28.42,28.47,253698.0,26.915,27.1139,26.915,26.9624,253698.0
2019-05-10 09:30:00,28.35,28.4,27.64,27.77,255987.0,26.8487,26.8961,26.1763,26.2994,255987.0
2019-05-10 10:00:00,27.81,27.81,26.97,27.0,244037.0,26.3373,26.3373,25.5418,25.5702,244037.0
2019-05-10 10:30:00,27.02,27.17,26.93,26.93,117967.0,25.5891,25.7312,25.5039,25.5039,117967.0
2019-05-10 11:00:00,26.92,27.16,26.87,27.02,170228.0,25.4944,25.7217,25.4471,25.5891,170228.0
2019-05-10 11:30:00,27.02,27.17,26.95,27.04,219265.0,25.5891,25.7312,25.5229,25.6081,219265.0
2019-05-10 12:00:00,27.05,27.27,27.05,27.21,106028.0,25.6176,25.8259,25.6176,25.7691,106028.0
2019-05-10 12:30:00,27.21,27.35,27.21,27.3,115691.0,25.7691,25.9017,25.7691,25.8543,115691.0
2019-05-10 13:00:00,27.29,27.51,27.25,27.46,103040.0,25.8448,26.0532,25.807,26.0058,103040.0
2019-05-10 13:30:00,27.46,27.62,27.37,27.54,102902.0,26.0058,26.1574,25.9206,26.0816,102902.0
2019-05-10 14:00:00,27.54,27.55,27.33,27.37,47054.0,26.0816,26.0911,25.8827,25.9206,47054.0
2019-05-10 14:30:00,27.36,27.46,27.3,27.43,62186.0,25.9111,26.0058,25.8543,25.9774,62186.0
2019-05-10 15:00:00,27.43,27.93,27.43,27.93,122198.0,25.9774,26.451,25.9774,26.451,122198.0
2019-05-10 15:30:00,27.93,27.97,27.5,27.59,339501.0,26.451,26.4888,26.0437,26.129,339501.0
2019-05-13 09:30:00,27.01,27.14,26.68,26.73,145821.0,25.5797,25.7028,25.2671,25.3145,145821.0
2019-05-13 10:00:00,26.73,26.73,26.15,26.39,243963.0,25.3145,25.3145,24.7652,24.9925,243963.0
2019-05-13 10:30:00,26.37,26.41,26.21,26.29,77375.0,24.9736,25.0114,24.822,24.8978,77375.0
2019-05-13 11:00:00,26.31,26.49,26.2,26.35,77855.0,24.9167,25.0872,24.8126,24.9546,77855.0
2019-05-13 11:30:00,26.35,26.4,26.04,26.18,91159.0,24.9546,25.002,24.661,24.7936,91159.0
2019-05-13 12:00:00,26.18,26.18,25.96,25.97,108360.0,24.7936,24.7936,24.5853,24.5947,108360.0
2019-05-13 12:30:00,25.97,26.0,25.82,25.88,157921.0,24.5947,24.6232,24.4527,24.5095,157921.0
2019-05-13 13:00:00,25.86,25.91,25.78,25.83,38406.0,24.4906,24.5379,24.4148,24.4622,38406.0
2019-05-13 13:30:00,25.83,26.01,25.82,25.99,62442.0,24.4622,24.6326,24.4527,24.6137,62442.0
2019-05-13 14:00:00,25.96,26.3,25.96,26.27,63335.0,24.5853,24.9073,24.5853,24.8789,63335.0
2019-05-13 14:30:00,26.29,26.33,26.12,26.29,49148.0,24.8978,24.9357,24.7368,24.8978,49148.0
2019-05-13 15:00:00,26.29,26.29,26.08,26.1,56757.0,24.8978,24.8978,24.6989,24.7179,56757.0
2019-05-13 15:30:00,26.11,26.15,26.0,26.1,267521.0,24.7273,24.7652,24.6232,24.7179,267521.0
2019-05-14 09:30:00,26.22,26.44,25.57,25.69,132825.0,24.8315,25.0399,24.2159,24.3296,132825.0
2019-05-14 10:00:00,25.71,25.74,25.38,25.4,87301.0,24.3485,24.3769,24.036,24.0549,87301.0
2019-05-14 10:30:00,25.43,25.82,25.39,25.54,134978.0,24.0833,24.4527,24.0455,24.1875,134978.0
2019-05-14 11:00:00,25.55,25.66,25.43,25.58,110185.0,24.197,24.3012,24.0833,24.2254,110185.0
2019-05-14 11:30:00,25.58,25.72,25.58,25.68,207288.0,24.2254,24.358,24.2254,24.3201,207288.0
2019-05-14 12:00:00,25.7,25.78,25.66,25.69,90067.0,24.339,24.4148,24.3012,24.3296,90067.0
2019-05-14 12:30:00,25.69,25.9,25.68,25.86,109272.0,24.3296,24.5285,24.3201,24.4906,109272.0
2019-05-14 13:00:00,25.87,26.0,25.87,25.94,61550.0,24.5,24.6232,24.5,24.5663,61550.0
2019-05-14 13:30:00,25.94,26.14,25.94,26.05,93785.0,24.5663,24.7557,24.5663,24.6705,93785.0
2019-05-14 14:00:00,26.06,26.23,26.06,26.13,91623.0,24.68,24.841,24.68,24.7463,91623.0
2019-05-14 14:30:00,26.13,26.25,26.07,26.2,63650.0,24.7463,24.8599,24.6895,24.8126,63650.0
2019-05-14 15:00:00,26.18,26.33,26.16,26.19,72833.0,24.7936,24.9357,24.7747,24.8031,72833.0
2019-05-14 15:30:00,26.18,26.18,25.99,26.0,238951.0,24.7936,24.7936,24.6137,24.6232,238951.0
2019-05-15 09:30:00,25.63,25.64,25.01,25.13,153872.0,24.2728,24.2822,23.6856,23.7992,153872.0
2019-05-15 10:00:00,25.16,25.59,25.14,25.55,99692.0,23.8276,24.2349,23.8087,24.197,99692.0
2019-05-15 10:30:00,25.55,25.65,25.45,25.48,73943.0,24.197,24.2917,24.1023,24.1307,73943.0
2019-05-15 11:00:00,25.5,25.66,25.45,25.48,51443.0,24.1496,24.3012,24.1023,24.1307,51443.0
2019-05-15 11:30:00,25.48,25.76,25.47,25.71,52142.0,24.1307,24.3959,24.1212,24.3485,52142.0
2019-05-15 12:00:00,25.73,25.78,25.53,25.57,61189.0,24.3675,24.4148,24.178,24.2159,61189.0
2019-05-15 12:30:00,25.57,25.77,25.57,25.72,91784.0,24.2159,24.4053,24.2159,24.358,91784.0
2019-05-15 13:00:00,25.71,25.72,25.48,25.52,64419.0,24.3485,24.358,24.1307,24.1686,64419.0
2019-05-15 13:30:00,25.51,25.69,25.49,25.63,44635.0,24.1591,24.3296,24.1402,24.2728,44635.0
2019-05-15 14:00:00,25.63,25.67,25.57,25.64,36381.0,24.2728,24.3106,24.2159,24.2822,36381.0
2019-05-15 14:30:00,25.64,25.81,25.63,25.8,65759.0,24.2822,24.4432,24.2728,24.4337,65759.0
2019-05-15 15:00:00,25.8,25.98,25.78,25.91,112156.0,24.4337,24.6042,24.4148,24.5379,112156.0
2019-05-15 15:30:00,25.91,26.04,25.88,25.92,219866.0,24.5379,24.661,24.5095,24.5474,219866.0
2019-05-16 09:30:00,25.97,26.47,25.97,26.44,94235.0,24.5947,25.0683,24.5947,25.0399,94235.0
2019-05-16 10:00:00,26.45,26.53,26.22,26.53,67772.0,25.0493,25.1251,24.8315,25.1251,67772.0
2019-05-16 10:30:00,26.53,26.55,26.28,26.48,93772.0,25.1251,25.144,24.8883,25.0777,93772.0
2019-05-16 11:00:00,26.49,26.5,26.2,26.38,64320.0,25.0872,25.0967,24.8126,24.983,64320.0
2019-05-16 11:30:00,26.38,26.45,26.3,26.33,45933.0,24.983,25.0493,24.9073,24.9357,45933.0
2019-05-16 12:00:00,26.34,26.52,26.33,26.5,53973.0,24.9452,25.1156,24.9357,25.0967,53973.0
2019-05-16 12:30:00,26.51,26.61,26.48,26.52,57059.0,25.1062,25.2009,25.0777,25.1156,57059.0
2019-05-16 13:00:00,26.53,26.54,26.47,26.51,59956.0,25.1251,25.1346,25.0683,25.1062,59956.0
2019-05-16 13:30:00,26.51,26.51,26.41,26.44,68449.0,25.1062,25.1062,25.0114,25.0399,68449.0
2019-05-16 14:00:00,26.44,26.52,26.39,26.44,79706.0,25.0399,25.1156,24.9925,25.0399,79706.0
2019-05-16 14:30:00,26.44,26.45,26.23,26.3,125751.0,25.0399,25.0493,24.841,24.9073,125751.0
2019-05-16 15:00:00,26.29,26.3,26.12,26.14,99351.0,24.8978,24.9073,24.7368,24.7557,99351.0
2019-05-16 15:30:00,26.14,26.16,25.99,26.05,260919.0,24.7557,24.7747,24.6137,24.6705,260919.0
2019-05-17 09:30:00,25.74,26.46,25.54,26.42,188347.0,24.3769,25.0588,24.1875,25.0209,188347.0
2019-05-17 10:00:00,26.42,26.46,26.26,26.43,98205.0,25.0209,25.0588,24.8694,25.0304,98205.0
2019-05-17 10:30:00,26.44,26.7,26.37,26.67,103822.0,25.0399,25.2861,24.9736,25.2577,103822.0
2019-05-17 11:00:00,26.67,26.78,26.55,26.55,86628.0,25.2577,25.3619,25.144,25.144,86628.0
2019-05-17 11:30:00,26.55,26.57,26.41,26.53,77000.0,25.144,25.163,25.0114,25.1251,77000.0
2019-05-17 12:00:00,26.52,26.54,26.44,26.47,57764.0,25.1156,25.1346,25.0399,25.0683,57764.0
2019-05-17 12:30:00,26.46,26.57,26.39,26.44,71003.0,25.0588,25.163,24.9925,25.0399,71003.0
2019-05-17 13:00:00,26.43,26.51,26.33,26.41,100111.0,25.0304,25.1062,24.9357,25.0114,100111.0
2019-05-17 13:30:00,26.41,26.46,26.31,26.32,65381.0,25.0114,25.0588,24.9167,24.9262,65381.0
2019-05-17 14:00:00,26.32,26.36,26.26,26.27,66567.0,24.9262,24.9641,24.8694,24.8789,66567.0
2019-05-17 14:30:00,26.27,26.36,26.23,26.31,72196.0,24.8789,24.9641,24.841,24.9167,72196.0
2019-05-17 15:00:00,26.31,26.31,26.09,26.21,200780.0,24.9167,24.9167,24.7084,24.822,200780.0
2019-05-17 15:30:00,26.2,26.25,26.06,26.07,468393.0,24.8126,24.8599,24.68,24.6895,468393.0
2019-05-20 09:30:00,25.88,26.14,25.64,26.1,122275.0,24.5095,24.7557,24.2822,24.7179,122275.0
2019-05-20 10:00:00,26.1,26.19,26.0,26.12,166280.0,24.7179,24.8031,24.6232,24.7368,166280.0
2019-05-20 10:30:00,26.12,26.19,25.93,26.07,147454.0,24.7368,24.8031,24.5569,24.6895,147454.0
2019-05-20 11:00:00,26.08,26.12,25.78,25.84,130330.0,24.6989,24.7368,24.4148,24.4716,130330.0
2019-05-20 11:30:00,25.85,25.91,25.74,25.84,100557.0,24.4811,24.5379,24.3769,24.4716,100557.0
2019-05-20 12:00:00,25.85,25.95,25.73,25.76,109292.0,24.4811,24.5758,24.3675,24.3959,109292.0
2019-05-20 12:30:00,25.75,25.89,25.71,25.73,333940.0,24.3864,24.519,24.3485,24.3675,333940.0
2019-05-20 13:00:00,25.71,26.07,25.68,25.94,237013.0,24.3485,24.6895,24.3201,24.5663,237013.0
2019-05-20 13:30:00,25.94,26.07,25.9,25.99,138604.0,24.5663,24.6895,24.5285,24.6137,138604.0
2019-05-20 14:00:00,25.99,26.04,25.94,26.04,209643.0,24.6137,24.661,24.5663,24.661,209643.0
2019-05-20 14:30:00,26.04,26.11,26.01,26.05,113975.0,24.661,24.7273,24.6326,24.6705,113975.0
2019-05-20 15:00:00,26.05,26.18,25.98,26.14,135263.0,24.6705,24.7936,24.6042,24.7557,135263.0
2019-05-20 15:30:00,26.14,26.24,26.09,26.14,423983.0,24.7557,24.8504,24.7084,24.7557,423983.0
2019-05-21 09:30:00,26.11,26.33,25.74,26.04,401246.0,24.7273,24.9357,24.3769,24.661,401246.0
2019-05-21 10:00:00,26.04,26.1,25.46,25.57,259762.0,24.661,24.7179,24.1118,24.2159,259762.0
2019-05-21 10:30:00,25.57,25.88,25.56,25.8,149240.0,24.2159,24.5095,24.2065,24.4337,149240.0
2019-05-21 11:00:00,25.8,25.9,25.7,25.72,162802.0,24.4337,24.5285,24.339,24.358,162802.0
2019-05-21 11:30:00,25.72,25.76,25.58,25.61,81398.0,24.358,24.3959,24.2254,24.2538,81398.0
2019-05-21 12:00:00,25.61,25.92,25.6,25.92,77592.0,24.2538,24.5474,24.2443,24.5474,77592.0
2019-05-21 12:30:00,25.89,25.89,25.78,25.84,52227.0,24.519,24.519,24.4148,24.4716,52227.0
2019-05-21 13:00:00,25.84,25.95,25.8,25.94,102824.0,24.4716,24.5758,24.4337,24.5663,102824.0
2019-05-21 13:30:00,25.94,26.05,25.91,26.01,108079.0,24.5663,24.6705,24.5379,24.6326,108079.0
2019-05-21 14:00:00,26.0,26.08,25.99,26.01,80090.0,24.6232,24.6989,24.6137,24.6326,80090.0
2019-05-21 14:30:00,26.02,26.12,25.93,25.95,163666.0,24.6421,24.7368,24.5569,24.5758,163666.0
2019-05-21 15:00:00,25.95,26.0,25.9,25.97,96812.0,24.5758,24.6232,24.5285,24.5947,96812.0
2019-05-21 15:30:00,25.97,26.01,25.84,25.9,284901.0,24.5947,24.6326,24.4716,24.5285,284901.0
2019-05-22 09:30:00,25.52,25.78,24.95,24.99,230600.0,24.1686,24.4148,23.6288,23.6666,230600.0
2019-05-22 10:00:00,25.01,25.19,24.88,24.99,128245.0,23.6856,23.8561,23.5625,23.6666,128245.0
2019-05-22 10:30:00,25.01,25.03,24.9,24.94,130407.0,23.6856,23.7045,23.5814,23.6193,130407.0
2019-05-22 11:00:00,24.94,24.95,24.78,24.86,125968.0,23.6193,23.6288,23.4678,23.5435,125968.0
2019-05-22 11:30:00,24.86,24.93,24.56,24.58,135449.0,23.5435,23.6098,23.2594,23.2784,135449.0
2019-05-22 12:00:00,24.58,24.68,24.54,24.57,72672.0,23.2784,23.3731,23.2405,23.2689,72672.0
2019-05-22 12:30:00,24.58,24.68,24.56,24.58,148814.0,23.2784,23.3731,23.2594,23.2784,148814.0
2019-05-22 13:00:00,24.58,24.69,24.51,24.62,56074.0,23.2784,23.3825,23.2121,23.3162,56074.0
2019-05-22 13:30:00,24.6,24.62,24.51,24.58,62320.0,23.2973,23.3162,23.2121,23.2784,62320.0
2019-05-22 14:00:00,24.57,24.6,24.47,24.47,80089.0,23.2689,23.2973,23.1742,23.1742,80089.0
2019-05-22 14:30:00,24.47,24.49,24.21,24.27,179341.0,23.1742,23.1931,22.9279,22.9848,179341.0
2019-05-22 15:00:00,24.27,24.36,24.11,24.36,248856.0,22.9848,23.07,22.8332,23.07,248856.0
2019-05-22 15:30:00,24.36,24.38,24.21,24.32,532178.0,23.07,23.0889,22.9279,23.0321,532178.0
2019-05-23 09:30:00,24.3,24.65,24.1,24.37,159812.0,23.0132,23.3446,22.8238,23.0795,159812.0
2019-05-23 10:00:00,24.37,24.73,24.32,24.69,87254.0,23.0795,23.4204,23.0321,23.3825,87254.0
2019-05-23 10:30:00,24.7,24.76,24.52,24.55,107582.0,23.392,23.4488,23.2215,23.2499,107582.0
2019-05-23 11:00:00,24.56,24.65,24.47,24.61,87992.0,23.2594,23.3446,23.1742,23.3068,87992.0
2019-05-23 11:30:00,24.61,24.73,24.38,24.39,115770.0,23.3068,23.4204,23.0889,23.0984,115770.0
2019-05-23 12:00:00,24.41,24.43,24.24,24.32,90568.0,23.1174,23.1363,22.9564,23.0321,90568.0
2019-05-23 12:30:00,24.32,24.38,24.24,24.25,248276.0,23.0321,23.0889,22.9564,22.9658,248276.0
2019-05-23 13:00:00,24.25,24.37,24.24,24.32,80742.0,22.9658,23.0795,22.9564,23.0321,80742.0
2019-05-23 13:30:00,24.33,24.39,24.3,24.31,50647.0,23.0416,23.0984,23.0132,23.0227,50647.0
2019-05-23 14:00:00,24.32,24.39,24.19,24.2,72653.0,23.0321,23.0984,22.909,22.9185,72653.0
2019-05-23 14:30:00,24.2,24.23,24.03,24.06,91091.0,22.9185,22.9469,22.7575,22.7859,91091.0
2019-05-23 15:00:00,24.05,24.29,24.02,24.28,89106.0,22.7764,23.0037,22.748,22.9942,89106.0
2019-05-23 15:30:00,24.28,24.39,24.24,24.33,477164.0,22.9942,23.0984,22.9564,23.0416,477164.0
2019-05-24 09:30:00,24.36,24.78,24.32,24.64,83750.0,23.07,23.4678,23.0321,23.3352,83750.0
2019-05-24 10:00:00,24.65,24.74,24.53,24.65,127772.0,23.3446,23.4299,23.231,23.3446,127772.0
2019-05-24 10:30:00,24.64,24.65,24.42,24.42,113054.0,23.3352,23.3446,23.1268,23.1268,113054.0
2019-05-24 11:00:00,24.43,24.49,24.25,24.27,82358.0,23.1363,23.1931,22.9658,22.9848,82358.0
2019-05-24 11:30:00,24.28,24.39,24.24,24.37,74855.0,22.9942,23.0984,22.9564,23.0795,74855.0
2019-05-24 12:00:00,24.37,24.44,24.31,24.37,53751.0,23.0795,23.1458,23.0227,23.0795,53751.0
2019-05-24 12:30:00,24.36,24.44,24.33,24.42,49602.0,23.07,23.1458,23.0416,23.1268,49602.0
2019-05-24 13:00:00,24.44,24.49,24.39,24.44,53908.0,23.1458,23.1931,23.0984,23.1458,53908.0
2019-05-24 13:30:00,24.43,24.49,24.35,24.42,64155.0,23.1363,23.1931,23.0605,23.1268,64155.0
2019-05-24 14:00:00,24.42,24.59,24.36,24.55,101222.0,23.1268,23.2878,23.07,23.2499,101222.0
2019-05-24 14:30:00,24.55,24.61,24.5,24.53,109074.0,23.2499,23.3068,23.2026,23.231,109074.0
2019-05-24 15:00:00,24.54,24.6,24.5,24.58,197821.0,23.2405,23.2973,23.2026,23.2784,197821.0
2019-05-24 15:30:00,24.58,24.76,24.55,24.61,629266.0,23.2784,23.4488,23.2499,23.3068,629266.0
2019-05-28 09:30:00,24.82,25.54,24.72,25.43,624073.0,23.5056,24.1875,23.4109,24.0833,624073.0
2019-05-28 10:00:00,25.44,25.74,25.39,25.58,389321.0,24.0928,24.3769,24.0455,24.2254,389321.0
2019-05-28 10:30:00,25.57,25.68,25.41,25.64,323724.0,24.2159,24.3201,24.0644,24.2822,323724.0
2019-05-28 11:00:00,25.64,25.73,25.51,25.59,341790.0,24.2822,24.3675,24.1591,24.2349,341790.0
2019-05-28 11:30:00,25.59,25.65,25.32,25.33,284272.0,24.2349,24.2917,23.9792,23.9886,284272.0
2019-05-28 12:00:00,25.33,25.42,25.21,25.23,208136.0,23.9886,24.0739,23.875,23.8939,208136.0
2019-05-28 12:30:00,25.23,25.31,25.17,25.19,331100.0,23.8939,23.9697,23.8371,23.8561,331100.0
2019-05-28 13:00:00,25.18,25.24,25.14,25.2,244485.0,23.8466,23.9034,23.8087,23.8655,244485.0
2019-05-28 13:30:00,25.2,25.28,24.94,25.0,440553.0,23.8655,23.9413,23.6193,23.6761,440553.0
2019-05-28 14:00:00,25.0,25.17,24.99,25.07,262179.0,23.6761,23.8371,23.6666,23.7424,262179.0
2019-05-28 14:30:00,25.07,25.18,25.0,25.05,230749.0,23.7424,23.8466,23.6761,23.7235,230749.0
2019-05-28 15:00:00,25.04,25.08,24.92,24.98,369364.0,23.714,23.7519,23.6004,23.6572,369364.0
2019-05-28 15:30:00,24.97,25.11,24.82,25.0,1100621.0,23.6477,23.7803,23.5056,23.6761,1100621.0
2019-05-29 09:30:00,19.66,20.2,18.75,19.12,5074065.0,18.6189,19.1303,17.7571,18.1075,5074065.0
2019-05-29 10:00:00,19.11,19.24,18.75,19.24,2097341.0,18.098,18.2211,17.7571,18.2211,2097341.0
2019-05-29 10:30:00,19.21,19.25,18.75,18.96,1603990.0,18.1927,18.2306,17.7571,17.956,1603990.0
2019-05-29 11:00:00,18.96,19.19,18.87,19.03,812873.0,17.956,18.1738,17.8707,18.0223,812873.0
2019-05-29 11:30:00,19.02,19.04,18.76,18.86,658333.0,18.0128,18.0317,17.7666,17.8613,658333.0
2019-05-29 12:00:00,18.86,19.04,18.81,19.04,563030.0,17.8613,18.0317,17.8139,18.0317,563030.0
2019-05-29 12:30:00,19.03,19.04,18.78,18.82,378380.0,18.0223,18.0317,17.7855,17.8234,378380.0
2019-05-29 13:00:00,18.82,18.95,18.75,18.8,525641.0,17.8234,17.9465,17.7571,17.8044,525641.0
2019-05-29 13:30:00,18.79,18.84,18.71,18.78,450570.0,17.795,17.8423,17.7192,17.7855,450570.0
2019-05-29 14:00:00,18.77,18.78,18.56,18.75,841557.0,17.776,17.7855,17.5771,17.7571,841557.0
2019-05-29 14:30:00,18.74,18.75,18.44,18.56,654335.0,17.7476,17.7571,17.4635,17.5771,654335.0
2019-05-29 15:00:00,18.56,18.58,18.27,18.43,635167.0,17.5771,17.5961,17.3025,17.454,635167.0
2019-05-29 15:30:00,18.43,18.53,18.27,18.37,1585251.0,17.454,17.5487,17.3025,17.3972,1585251.0
2019-05-30 09:30:00,17.96,18.0,16.92,17.36,2638551.0,17.0089,17.0468,16.024,16.4407,2638551.0
2019-05-30 10:00:00,17.36,17.5,17.15,17.39,1039389.0,16.4407,16.5733,16.2418,16.4691,1039389.0
2019-05-30 10:30:00,17.39,17.55,17.34,17.39,492221.0,16.4691,16.6206,16.4218,16.4691,492221.0
2019-05-30 11:00:00,17.39,17.41,17.01,17.03,476768.0,16.4691,16.488,16.1092,16.1282,476768.0
2019-05-30 11:30:00,17.03,17.2,16.97,17.14,505151.0,16.1282,16.2892,16.0713,16.2323,505151.0
2019-05-30 12:00:00,17.15,17.15,17.01,17.07,286442.0,16.2418,16.2418,16.1092,16.1661,286442.0
2019-05-30 12:30:00,17.06,17.4,17.03,17.26,510934.0,16.1566,16.4786,16.1282,16.346,510934.0
2019-05-30 13:00:00,17.27,17.57,17.21,17.47,449946.0,16.3555,16.6396,16.2986,16.5449,449946.0
2019-05-30 13:30:00,17.47,17.5,17.37,17.47,286934.0,16.5449,16.5733,16.4502,16.5449,286934.0
2019-05-30 14:00:00,17.47,17.67,17.4,17.59,329875.0,16.5449,16.7343,16.4786,16.6585,329875.0
2019-05-30 14:30:00,17.58,17.58,17.4,17.55,324469.0,16.649,16.649,16.4786,16.6206,324469.0
2019-05-30 15:00:00,17.55,17.58,17.45,17.53,406706.0,16.6206,16.649,16.5259,16.6017,406706.0
2019-05-30 15:30:00,17.53,17.54,17.39,17.48,1151110.0,16.6017,16.6112,16.4691,16.5543,1151110.0
2019-05-31 09:30:00,17.1,17.42,16.96,17.24,369382.0,16.1945,16.4975,16.0619,16.327,369382.0
2019-05-31 10:00:00,17.22,17.27,17.04,17.04,374022.0,16.3081,16.3555,16.1376,16.1376,374022.0
2019-05-31 10:30:00,17.04,17.19,17.01,17.07,545257.0,16.1376,16.2797,16.1092,16.1661,545257.0
2019-05-31 11:00:00,17.06,17.34,17.05,17.3,310949.0,16.1566,16.4218,16.1471,16.3839,310949.0
2019-05-31 11:30:00,17.3,17.39,17.25,17.33,223653.0,16.3839,16.4691,16.3365,16.4123,223653.0
2019-05-31 12:00:00,17.32,17.33,17.13,17.2,207956.0,16.4028,16.4123,16.2229,16.2892,207956.0
2019-05-31 12:30:00,17.2,17.28,17.17,17.17,217345.0,16.2892,16.3649,16.2608,16.2608,217345.0
2019-05-31 13:00:00,17.17,17.27,17.08,17.24,295898.0,16.2608,16.3555,16.1755,16.327,295898.0
2019-05-31 13:30:00,17.24,17.27,17.21,17.23,154675.0,16.327,16.3555,16.2986,16.3176,154675.0
2019-05-31 14:00:00,17.24,17.25,17.11,17.19,154811.0,16.327,16.3365,16.2039,16.2797,154811.0
2019-05-31 14:30:00,17.19,17.24,17.12,17.23,182687.0,16.2797,16.327,16.2134,16.3176,182687.0
2019-05-31 15:00:00,17.23,17.25,17.18,17.21,285616.0,16.3176,16.3365,16.2702,16.2986,285616.0
2019-05-31 15:30:00,17.21,17.32,17.2,17.29,857135.0,16.2986,16.4028,16.2892,16.3744,857135.0
2019-06-03 09:30:00,17.3,17.64,17.19,17.22,266875.0,16.3839,16.7059,16.2797,16.3081,266875.0
2019-06-03 10:00:00,17.23,17.31,17.09,17.24,229004.0,16.3176,16.3933,16.185,16.327,229004.0
2019-06-03 10:30:00,17.23,17.31,17.08,17.11,265619.0,16.3176,16.3933,16.1755,16.2039,265619.0
2019-06-03 11:00:00,17.11,17.12,16.92,17.02,370276.0,16.2039,16.2134,16.024,16.1187,370276.0
2019-06-03 11:30:00,17.02,17.04,16.79,16.82,313500.0,16.1187,16.1376,15.9009,15.9293,313500.0
2019-06-03 12:00:00,16.83,16.87,16.76,16.82,200095.0,15.9388,15.9766,15.8725,15.9293,200095.0
2019-06-03 12:30:00,16.82,16.91,16.79,16.84,211916.0,15.9293,16.0145,15.9009,15.9482,211916.0
2019-06-03 13:00:00,16.85,16.94,16.78,16.83,188378.0,15.9577,16.0429,15.8914,15.9388,188378.0
2019-06-03 13:30:00,16.83,17.01,16.8,16.98,314929.0,15.9388,16.1092,15.9103,16.0808,314929.0
2019-06-03 14:00:00,16.98,16.99,16.9,16.93,161143.0,16.0808,16.0903,16.0051,16.0335,161143.0
2019-06-03 14:30:00,16.93,17.02,16.87,16.91,191899.0,16.0335,16.1187,15.9766,16.0145,191899.0
2019-06-03 15:00:00,16.92,16.93,16.82,16.86,256991.0,16.024,16.0335,15.9293,15.9672,256991.0
2019-06-03 15:30:00,16.86,17.02,16.82,17.0,778524.0,15.9672,16.1187,15.9293,16.0998,778524.0
2019-06-04 09:30:00,17.15,17.37,17.02,17.17,253389.0,16.2418,16.4502,16.1187,16.2608,253389.0
2019-06-04 10:00:00,17.18,17.25,16.99,17.05,304101.0,16.2702,16.3365,16.0903,16.1471,304101.0
2019-06-04 10:30:00,17.05,17.07,16.89,16.98,263300.0,16.1471,16.1661,15.9956,16.0808,263300.0
2019-06-04 11:00:00,16.98,17.29,16.89,17.23,329828.0,16.0808,16.3744,15.9956,16.3176,329828.0
2019-06-04 11:30:00,17.25,17.3,17.09,17.1,188786.0,16.3365,16.3839,16.185,16.1945,188786.0
2019-06-04 12:00:00,17.09,17.1,16.97,17.05,116234.0,16.185,16.1945,16.0713,16.1471,116234.0
2019-06-04 12:30:00,17.05,17.17,16.98,17.13,135669.0,16.1471,16.2608,16.0808,16.2229,135669.0
2019-06-04 13:00:00,17.13,17.21,17.09,17.18,143212.0,16.2229,16.2986,16.185,16.2702,143212.0
2019-06-04 13:30:00,17.18,17.19,17.08,17.11,142757.0,16.2702,16.2797,16.1755,16.2039,142757.0
2019-06-04 14:00:00,17.11,17.13,17.0,17.03,160682.0,16.2039,16.2229,16.0998,16.1282,160682.0
2019-06-04 14:30:00,17.03,17.06,16.99,17.05,295736.0,16.1282,16.1566,16.0903,16.1471,295736.0
2019-06-04 15:00:00,17.05,17.16,17.04,17.11,324176.0,16.1471,16.2513,16.1376,16.2039,324176.0
2019-06-04 15:30:00,17.11,17.17,17.09,17.14,807488.0,16.2039,16.2608,16.185,16.2323,807488.0
2019-06-05 09:30:00,17.35,17.48,16.67,16.73,300219.0,16.4312,16.5543,15.7872,15.8441,300219.0
2019-06-05 10:00:00,16.76,16.83,16.57,16.63,299608.0,15.8725,15.9388,15.6925,15.7494,299608.0
2019-06-05 10:30:00,16.62,16.75,16.52,16.63,198171.0,15.7399,15.863,15.6452,15.7494,198171.0
2019-06-05 11:00:00,16.63,16.73,16.57,16.67,148910.0,15.7494,15.8441,15.6925,15.7872,148910.0
2019-06-05 11:30:00,16.68,16.72,16.51,16.54,138875.0,15.7967,15.8346,15.6357,15.6641,138875.0
2019-06-05 12:00:00,16.55,16.6,16.45,16.54,223300.0,15.6736,15.7209,15.5789,15.6641,223300.0
2019-06-05 12:30:00,16.53,16.58,16.5,16.52,93734.0,15.6546,15.702,15.6262,15.6452,93734.0
2019-06-05 13:00:00,16.52,16.54,16.35,16.41,276323.0,15.6452,15.6641,15.4842,15.541,276323.0
2019-06-05 13:30:00,16.41,16.51,16.39,16.41,146132.0,15.541,15.6357,15.5221,15.541,146132.0
2019-06-05 14:00:00,16.41,16.42,16.27,16.37,355233.0,15.541,15.5505,15.4084,15.5031,355233.0
2019-06-05 14:30:00,16.37,16.44,16.29,16.39,277571.0,15.5031,15.5694,15.4274,15.5221,277571.0
2019-06-05 15:00:00,16.39,16.45,16.3,16.41,277402.0,15.5221,15.5789,15.4368,15.541,277402.0
2019-06-05 15:30:00,16.42,16.44,16.35,16.4,675373.0,15.5505,15.5694,15.4842,15.5315,675373.0
2019-06-06 09:30:00,16.2,16.28,15.74,15.74,410467.0,15.5368,15.6135,15.0956,15.0956,410467.0
2019-06-06 10:00:00,15.73,15.73,15.49,15.61,299033.0,15.0861,15.0861,14.8559,14.971,299033.0
2019-06-06 10:30:00,15.62,15.74,15.59,15.67,208766.0,14.9806,15.0956,14.9518,15.0285,208766.0
2019-06-06 11:00:00,15.66,15.68,15.45,15.47,216889.0,15.0189,15.0381,14.8175,14.8367,216889.0
2019-06-06 11:30:00,15.47,15.48,15.32,15.41,261112.0,14.8367,14.8463,14.6928,14.7792,261112.0
2019-06-06 12:00:00,15.41,15.55,15.33,15.52,190673.0,14.7792,14.9134,14.7024,14.8847,190673.0
2019-06-06 12:30:00,15.52,15.57,15.41,15.55,192326.0,14.8847,14.9326,14.7792,14.9134,192326.0
2019-06-06 13:00:00,15.56,15.62,15.45,15.47,124236.0,14.923,14.9806,14.8175,14.8367,124236.0
2019-06-06 13:30:00,15.48,15.51,15.36,15.44,165480.0,14.8463,14.8751,14.7312,14.8079,165480.0
2019-06-06 14:00:00,15.45,15.57,15.41,15.56,151042.0,14.8175,14.9326,14.7792,14.923,151042.0
2019-06-06 14:30:00,15.55,15.75,15.52,15.61,256164.0,14.9134,15.1052,14.8847,14.971,256164.0
2019-06-06 15:00:00,15.61,15.71,15.58,15.71,198981.0,14.971,15.0669,14.9422,15.0669,198981.0
2019-06-06 15:30:00,15.7,15.79,15.68,15.76,575267.0,15.0573,15.1436,15.0381,15.1148,575267.0
2019-06-07 09:30:00,15.86,15.86,15.53,15.64,397088.0,15.2107,15.2107,14.8942,14.9997,397088.0
2019-06-07 10:00:00,15.66,15.7,15.54,15.61,119273.0,15.0189,15.0573,14.9038,14.971,119273.0
2019-06-07 10:30:00,15.61,15.78,15.6,15.76,205789.0,14.971,15.134,14.9614,15.1148,205789.0
2019-06-07 11:00:00,15.76,15.76,15.6,15.72,189514.0,15.1148,15.1148,14.9614,15.0765,189514.0
2019-06-07 11:30:00,15.72,15.84,15.68,15.78,173285.0,15.0765,15.1916,15.0381,15.134,173285.0
2019-06-07 12:00:00,15.78,15.78,15.59,15.72,225037.0,15.134,15.134,14.9518,15.0765,225037.0
2019-06-07 12:30:00,15.71,15.76,15.63,15.7,104393.0,15.0669,15.1148,14.9902,15.0573,104393.0
2019-06-07 13:00:00,15.69,15.72,15.63,15.67,113531.0,15.0477,15.0765,14.9902,15.0285,113531.0
2019-06-07 13:30:00,15.67,15.71,15.63,15.66,83871.0,15.0285,15.0669,14.9902,15.0189,83871.0
2019-06-07 14:00:00,15.66,15.73,15.65,15.71,100871.0,15.0189,15.0861,15.0093,15.0669,100871.0
2019-06-07 14:30:00,15.7,15.76,15.62,15.66,115106.0,15.0573,15.1148,14.9806,15.0189,115106.0
2019-06-07 15:00:00,15.66,15.75,15.66,15.74,114744.0,15.0189,15.1052,15.0189,15.0956,114744.0
2019-06-07 15:30:00,15.74,15.76,15.63,15.64,497928.0,15.0956,15.1148,14.9902,14.9997,497928.0
2019-06-10 09:30:00,15.61,16.1,15.61,15.98,298540.0,14.971,15.4409,14.971,15.3258,298540.0
2019-06-10 10:00:00,15.96,15.97,15.6,15.69,195694.0,15.3066,15.3162,14.9614,15.0477,195694.0
2019-06-10 10:30:00,15.68,15.68,15.62,15.66,116332.0,15.0381,15.0381,14.9806,15.0189,116332.0
2019-06-10 11:00:00,15.65,15.7,15.47,15.51,226169.0,15.0093,15.0573,14.8367,14.8751,226169.0
2019-06-10 11:30:00,15.51,15.54,15.4,15.43,238481.0,14.8751,14.9038,14.7696,14.7983,238481.0
2019-06-10 12:00:00,15.43,15.44,15.27,15.33,186246.0,14.7983,14.8079,14.6449,14.7024,186246.0
2019-06-10 12:30:00,15.32,15.39,15.29,15.34,82917.0,14.6928,14.76,14.6641,14.712,82917.0
2019-06-10 13:00:00,15.35,15.39,15.32,15.37,77548.0,14.7216,14.76,14.6928,14.7408,77548.0
2019-06-10 13:30:00,15.38,15.39,15.25,15.29,95936.0,14.7504,14.76,14.6257,14.6641,95936.0
2019-06-10 14:00:00,15.3,15.31,15.22,15.25,105351.0,14.6737,14.6833,14.5969,14.6257,105351.0
2019-06-10 14:30:00,15.24,15.45,15.22,15.45,206814.0,14.6161,14.8175,14.5969,14.8175,206814.0
2019-06-10 15:00:00,15.45,15.51,15.41,15.46,192549.0,14.8175,14.8751,14.7792,14.8271,192549.0
2019-06-10 15:30:00,15.46,15.51,15.41,15.43,430224.0,14.8271,14.8751,14.7792,14.7983,430224.0
2019-06-11 09:30:00,15.49,15.95,15.49,15.86,299449.0,14.8559,15.2971,14.8559,15.2107,299449.0
2019-06-11 10:00:00,15.86,15.92,15.67,15.87,227188.0,15.2107,15.2683,15.0285,15.2203,227188.0
2019-06-11 10:30:00,15.87,15.88,15.69,15.75,146344.0,15.2203,15.2299,15.0477,15.1052,146344.0
2019-06-11 11:00:00,15.74,15.81,15.58,15.62,151907.0,15.0956,15.1628,14.9422,14.9806,151907.0
2019-06-11 11:30:00,15.61,15.74,15.57,15.57,162288.0,14.971,15.0956,14.9326,14.9326,162288.0
2019-06-11 12:00:00,15.57,15.59,15.49,15.54,103456.0,14.9326,14.9518,14.8559,14.9038,103456.0
2019-06-11 12:30:00,15.54,15.54,15.47,15.47,125524.0,14.9038,14.9038,14.8367,14.8367,125524.0
2019-06-11 13:00:00,15.47,15.53,15.42,15.44,88941.0,14.8367,14.8942,14.7887,14.8079,88941.0
2019-06-11 13:30:00,15.45,15.69,15.43,15.67,171750.0,14.8175,15.0477,14.7983,15.0285,171750.0
2019-06-11 14:00:00,15.67,15.74,15.53,15.56,133678.0,15.0285,15.0956,14.8942,14.923,133678.0
2019-06-11 14:30:00,15.56,15.6,15.48,15.57,154991.0,14.923,14.9614,14.8463,14.9326,154991.0
2019-06-11 15:00:00,15.57,15.63,15.5,15.63,138493.0,14.9326,14.9902,14.8655,14.9902,138493.0
2019-06-11 15:30:00,15.62,15.62,15.5,15.51,417804.0,14.9806,14.9806,14.8655,14.8751,417804.0
2019-06-12 09:30:00,15.52,15.78,15.33,15.34,282387.0,14.8847,15.134,14.7024,14.712,282387.0
2019-06-12 10:00:00,15.35,15.54,15.28,15.45,158197.0,14.7216,14.9038,14.6545,14.8175,158197.0
2019-06-12 10:30:00,15.45,15.49,15.38,15.42,99744.0,14.8175,14.8559,14.7504,14.7887,99744.0
2019-06-12 11:00:00,15.41,15.47,15.32,15.36,121103.0,14.7792,14.8367,14.6928,14.7312,121103.0
2019-06-12 11:30:00,15.35,15.35,15.22,15.23,89472.0,14.7216,14.7216,14.5969,14.6065,89472.0
2019-06-12 12:00:00,15.23,15.28,15.21,15.25,72348.0,14.6065,14.6545,14.5873,14.6257,72348.0
2019-06-12 12:30:00,15.25,15.29,15.22,15.25,57509.0,14.6257,14.6641,14.5969,14.6257,57509.0
2019-06-12 13:00:00,15.24,15.31,15.23,15.25,76323.0,14.6161,14.6833,14.6065,14.6257,76323.0
2019-06-12 13:30:00,15.25,15.27,15.1,15.11,176146.0,14.6257,14.6449,14.4818,14.4914,176146.0
2019-06-12 14:00:00,15.1,15.19,15.06,15.15,123427.0,14.4818,14.5682,14.4435,14.5298,123427.0
2019-06-12 14:30:00,15.16,15.32,15.12,15.31,166430.0,14.5394,14.6928,14.501,14.6833,166430.0
2019-06-12 15:00:00,15.31,15.31,15.23,15.27,116690.0,14.6833,14.6833,14.6065,14.6449,116690.0
2019-06-12 15:30:00,15.28,15.28,15.22,15.23,307358.0,14.6545,14.6545,14.5969,14.6065,307358.0
2019-06-13 09:30:00,15.37,15.39,15.15,15.2,219060.0,14.7408,14.76,14.5298,14.5778,219060.0
2019-06-13 10:00:00,15.19,15.2,14.86,14.91,301375.0,14.5682,14.5778,14.2517,14.2996,301375.0
2019-06-13 10:30:00,14.92,14.93,14.73,14.81,635480.0,14.3092,14.3188,14.127,14.2037,635480.0
2019-06-13 11:00:00,14.81,14.9,14.66,14.88,447745.0,14.2037,14.29,14.0599,14.2709,447745.0
2019-06-13 11:30:00,14.88,15.15,14.85,15.14,370389.0,14.2709,14.5298,14.2421,14.5202,370389.0
2019-06-13 12:00:00,15.14,15.4,15.13,15.37,307008.0,14.5202,14.7696,14.5106,14.7408,307008.0
2019-06-13 12:30:00,15.38,15.48,15.29,15.44,248639.0,14.7504,14.8463,14.6641,14.8079,248639.0
2019-06-13 13:00:00,15.45,15.45,15.35,15.42,138901.0,14.8175,14.8175,14.7216,14.7887,138901.0
2019-06-13 13:30:00,15.42,15.43,15.33,15.41,128615.0,14.7887,14.7983,14.7024,14.7792,128615.0
2019-06-13 14:00:00,15.4,15.62,15.37,15.56,305383.0,14.7696,14.9806,14.7408,14.923,305383.0
2019-06-13 14:30:00,15.55,15.59,15.45,15.53,442622.0,14.9134,14.9518,14.8175,14.8942,442622.0
2019-06-13 15:00:00,15.53,15.54,15.34,15.36,322322.0,14.8942,14.9038,14.712,14.7312,322322.0
2019-06-13 15:30:00,15.36,15.44,15.28,15.36,712381.0,14.7312,14.8079,14.6545,14.7312,712381.0
2019-06-14 09:30:00,15.73,15.97,15.55,15.58,573809.0,15.0861,15.3162,14.9134,14.9422,573809.0
2019-06-14 10:00:00,15.58,15.77,15.49,15.59,302559.0,14.9422,15.1244,14.8559,14.9518,302559.0
2019-06-14 10:30:00,15.6,15.71,15.51,15.63,288402.0,14.9614,15.0669,14.8751,14.9902,288402.0
2019-06-14 11:00:00,15.64,15.64,15.36,15.47,335640.0,14.9997,14.9997,14.7312,14.8367,335640.0
2019-06-14 11:30:00,15.46,15.47,15.31,15.37,147207.0,14.8271,14.8367,14.6833,14.7408,147207.0
2019-06-14 12:00:00,15.37,15.47,15.36,15.43,142630.0,14.7408,14.8367,14.7312,14.7983,142630.0
2019-06-14 12:30:00,15.42,15.51,15.38,15.44,158787.0,14.7887,14.8751,14.7504,14.8079,158787.0
2019-06-14 13:00:00,15.44,15.49,15.39,15.44,101633.0,14.8079,14.8559,14.76,14.8079,101633.0
2019-06-14 13:30:00,15.43,15.5,15.41,15.48,112665.0,14.7983,14.8655,14.7792,14.8463,112665.0
2019-06-14 14:00:00,15.48,15.59,15.45,15.54,182194.0,14.8463,14.9518,14.8175,14.9038,182194.0
2019-06-14 14:30:00,15.53,15.59,15.46,15.47,123378.0,14.8942,14.9518,14.8271,14.8367,123378.0
2019-06-14 15:00:00,15.48,15.57,15.46,15.57,238615.0,14.8463,14.9326,14.8271,14.9326,238615.0
2019-06-14 15:30:00,15.57,15.57,15.42,15.48,665050.0,14.9326,14.9326,14.7887,14.8463,665050.0
2019-06-17 09:30:00,15.51,15.95,15.48,15.93,368773.0,14.8751,15.2971,14.8463,15.2779,368773.0
2019-06-17 10:00:00,15.94,16.18,15.89,16.14,334762.0,15.2875,15.5176,15.2395,15.4793,334762.0
2019-06-17 10:30:00,16.13,16.28,16.12,16.2,239591.0,15.4697,15.6135,15.4601,15.5368,239591.0
2019-06-17 11:00:00,16.2,16.47,16.2,16.42,291295.0,15.5368,15.7958,15.5368,15.7478,291295.0
2019-06-17 11:30:00,16.41,16.45,16.23,16.29,201292.0,15.7382,15.7766,15.5656,15.6231,201292.0
2019-06-17 12:00:00,16.3,16.31,16.09,16.1,139111.0,15.6327,15.6423,15.4313,15.4409,139111.0
2019-06-17 12:30:00,16.1,16.19,16.02,16.18,162707.0,15.4409,15.5272,15.3642,15.5176,162707.0
2019-06-17 13:00:00,16.18,16.21,16.05,16.05,143984.0,15.5176,15.5464,15.393,15.393,143984.0
2019-06-17 13:30:00,16.06,16.08,15.96,16.01,148740.0,15.4025,15.4217,15.3066,15.3546,148740.0
2019-06-17 14:00:00,16.02,16.09,16.0,16.09,129690.0,15.3642,15.4313,15.345,15.4313,129690.0
2019-06-17 14:30:00,16.09,16.26,16.09,16.25,199895.0,15.4313,15.5944,15.4313,15.5848,199895.0
2019-06-17 15:00:00,16.25,16.32,16.13,16.13,218370.0,15.5848,15.6519,15.4697,15.4697,218370.0
2019-06-17 15:30:00,16.14,16.18,16.04,16.05,505543.0,15.4793,15.5176,15.3834,15.393,505543.0
2019-06-18 09:30:00,16.14,16.6,16.0,16.47,410294.0,15.4793,15.9204,15.345,15.7958,410294.0
2019-06-18 10:00:00,16.47,16.58,16.21,16.31,259739.0,15.7958,15.9013,15.5464,15.6423,259739.0
2019-06-18 10:30:00,16.32,16.37,16.09,16.11,195277.0,15.6519,15.6999,15.4313,15.4505,195277.0
2019-06-18 11:00:00,16.11,16.19,15.96,16.03,199124.0,15.4505,15.5272,15.3066,15.3738,199124.0
2019-06-18 11:30:00,16.02,16.12,15.82,15.85,134834.0,15.3642,15.4601,15.1724,15.2011,134834.0
2019-06-18 12:00:00,15.85,16.0,15.84,15.97,119056.0,15.2011,15.345,15.1916,15.3162,119056.0
2019-06-18 12:30:00,15.97,16.0,15.9,15.91,88257.0,15.3162,15.345,15.2491,15.2587,88257.0
2019-06-18 13:00:00,15.9,15.98,15.86,15.94,74312.0,15.2491,15.3258,15.2107,15.2875,74312.0
2019-06-18 13:30:00,15.95,16.03,15.94,16.0,88500.0,15.2971,15.3738,15.2875,15.345,88500.0
2019-06-18 14:00:00,16.0,16.03,15.93,15.98,104278.0,15.345,15.3738,15.2779,15.3258,104278.0
2019-06-18 14:30:00,15.98,16.0,15.87,15.89,114650.0,15.3258,15.345,15.2203,15.2395,114650.0
2019-06-18 15:00:00,15.89,15.89,15.76,15.76,169390.0,15.2395,15.2395,15.1148,15.1148,169390.0
2019-06-18 15:30:00,15.76,15.82,15.71,15.76,629721.0,15.1148,15.1724,15.0669,15.1148,629721.0
2019-06-19 09:30:00,15.79,16.02,15.46,16.02,247874.0,15.1436,15.3642,14.8271,15.3642,247874.0
2019-06-19 10:00:00,16.02,16.04,15.81,15.93,166259.0,15.3642,15.3834,15.1628,15.2779,166259.0
2019-06-19 10:30:00,15.94,15.95,15.78,15.86,129304.0,15.2875,15.2971,15.134,15.2107,129304.0
2019-06-19 11:00:00,15.87,16.08,15.84,15.98,251030.0,15.2203,15.4217,15.1916,15.3258,251030.0
2019-06-19 11:30:00,15.98,15.98,15.85,15.96,82614.0,15.3258,15.3258,15.2011,15.3066,82614.0
2019-06-19 12:00:00,15.95,16.04,15.92,15.95,106212.0,15.2971,15.3834,15.2683,15.2971,106212.0
2019-06-19 12:30:00,15.94,16.03,15.91,15.93,113200.0,15.2875,15.3738,15.2587,15.2779,113200.0
2019-06-19 13:00:00,15.92,16.01,15.9,15.99,99872.0,15.2683,15.3546,15.2491,15.3354,99872.0
2019-06-19 13:30:00,15.98,16.04,15.96,15.98,121011.0,15.3258,15.3834,15.3066,15.3258,121011.0
2019-06-19 14:00:00,15.98,16.11,15.88,15.98,302987.0,15.3258,15.4505,15.2299,15.3258,302987.0
2019-06-19 14:30:00,15.98,16.03,15.93,16.0,130702.0,15.3258,15.3738,15.2779,15.345,130702.0
2019-06-19 15:00:00,16.0,16.09,15.94,16.02,206408.0,15.345,15.4313,15.2875,15.3642,206408.0
2019-06-19 15:30:00,16.02,16.04,15.96,16.02,526988.0,15.3642,15.3834,15.3066,15.3642,526988.0
2019-06-20 09:30:00,16.1,16.45,16.08,16.37,453617.0,15.4409,15.7766,15.4217,15.6999,453617.0
2019-06-20 10:00:00,16.37,16.49,16.22,16.25,289174.0,15.6999,15.8149,15.556,15.5848,289174.0
2019-06-20 10:30:00,16.26,16.34,16.17,16.26,184977.0,15.5944,15.6711,15.508,15.5944,184977.0
2019-06-20 11:00:00,16.26,16.28,16.11,16.16,117636.0,15.5944,15.6135,15.4505,15.4985,117636.0
2019-06-20 11:30:00,16.16,16.24,16.03,16.24,170554.0,15.4985,15.5752,15.3738,15.5752,170554.0
2019-06-20 12:00:00,16.25,16.27,16.16,16.2,122694.0,15.5848,15.604,15.4985,15.5368,122694.0
2019-06-20 12:30:00,16.2,16.24,16.11,16.14,99921.0,15.5368,15.5752,15.4505,15.4793,99921.0
2019-06-20 13:00:00,16.14,16.18,16.13,16.15,93463.0,15.4793,15.5176,15.4697,15.4889,93463.0
2019-06-20 13:30:00,16.16,16.22,16.12,16.21,79273.0,15.4985,15.556,15.4601,15.5464,79273.0
2019-06-20 14:00:00,16.21,16.35,16.2,16.32,100293.0,15.5464,15.6807,15.5368,15.6519,100293.0
2019-06-20 14:30:00,16.32,16.33,16.24,16.26,122587.0,15.6519,15.6615,15.5752,15.5944,122587.0
2019-06-20 15:00:00,16.27,16.37,16.26,16.34,157180.0,15.604,15.6999,15.5944,15.6711,157180.0
2019-06-20 15:30:00,16.34,16.39,16.29,16.29,526807.0,15.6711,15.719,15.6231,15.6231,526807.0
2019-06-21 09:30:00,16.23,16.25,16.04,16.11,156731.0,15.5656,15.5848,15.3834,15.4505,156731.0
2019-06-21 10:00:00,16.11,16.14,15.95,16.07,113400.0,15.4505,15.4793,15.2971,15.4121,113400.0
2019-06-21 10:30:00,16.08,16.14,16.02,16.1,106449.0,15.4217,15.4793,15.3642,15.4409,106449.0
2019-06-21 11:00:00,16.11,16.29,16.09,16.2,105909.0,15.4505,15.6231,15.4313,15.5368,105909.0
2019-06-21 11:30:00,16.21,16.27,16.17,16.18,68947.0,15.5464,15.604,15.508,15.5176,68947.0
2019-06-21 12:00:00,16.18,16.22,16.04,16.09,70173.0,15.5176,15.556,15.3834,15.4313,70173.0
2019-06-21 12:30:00,16.09,16.21,16.09,16.19,58284.0,15.4313,15.5464,15.4313,15.5272,58284.0
2019-06-21 13:00:00,16.19,16.22,16.12,16.2,62985.0,15.5272,15.556,15.4601,15.5368,62985.0
2019-06-21 13:30:00,16.2,16.32,16.13,16.32,125319.0,15.5368,15.6519,15.4697,15.6519,125319.0
2019-06-21 14:00:00,16.32,16.37,16.27,16.35,116725.0,15.6519,15.6999,15.604,15.6807,116725.0
2019-06-21 14:30:00,16.35,16.42,16.31,16.34,115554.0,15.6807,15.7478,15.6423,15.6711,115554.0
2019-06-21 15:00:00,16.34,16.34,16.2,16.23,132554.0,15.6711,15.6711,15.5368,15.5656,132554.0
2019-06-21 15:30:00,16.23,16.35,16.18,16.22,436640.0,15.5656,15.6807,15.5176,15.556,436640.0
2019-06-24 09:30:00,16.2,16.25,16.0,16.05,184143.0,15.5368,15.5848,15.345,15.393,184143.0
2019-06-24 10:00:00,16.05,16.27,16.04,16.19,266025.0,15.393,15.604,15.3834,15.5272,266025.0
2019-06-24 10:30:00,16.2,16.31,16.15,16.27,152051.0,15.5368,15.6423,15.4889,15.604,152051.0
2019-06-24 11:00:00,16.26,16.43,16.24,16.35,137879.0,15.5944,15.7574,15.5752,15.6807,137879.0
2019-06-24 11:30:00,16.35,16.36,16.25,16.28,115346.0,15.6807,15.6903,15.5848,15.6135,115346.0
2019-06-24 12:00:00,16.28,16.32,16.2,16.29,141190.0,15.6135,15.6519,15.5368,15.6231,141190.0
2019-06-24 12:30:00,16.29,16.29,16.21,16.21,102750.0,15.6231,15.6231,15.5464,15.5464,102750.0
2019-06-24 13:00:00,16.22,16.26,16.13,16.18,96814.0,15.556,15.5944,15.4697,15.5176,96814.0
2019-06-24 13:30:00,16.17,16.23,16.1,16.15,88433.0,15.508,15.5656,15.4409,15.4889,88433.0
2019-06-24 14:00:00,16.16,16.19,16.13,16.14,107336.0,15.4985,15.5272,15.4697,15.4793,107336.0
2019-06-24 14:30:00,16.14,16.24,16.13,16.19,151194.0,15.4793,15.5752,15.4697,15.5272,151194.0
2019-06-24 15:00:00,16.2,16.24,16.14,16.15,170403.0,15.5368,15.5752,15.4793,15.4889,170403.0
2019-06-24 15:30:00,16.15,16.2,16.11,16.12,400009.0,15.4889,15.5368,15.4505,15.4601,400009.0
2019-06-25 09:30:00,16.19,16.22,15.75,15.83,289612.0,15.5272,15.556,15.1052,15.182,289612.0
2019-06-25 10:00:00,15.83,15.9,15.71,15.77,208708.0,15.182,15.2491,15.0669,15.1244,208708.0
2019-06-25 10:30:00,15.78,15.86,15.59,15.59,116243.0,15.134,15.2107,14.9518,14.9518,116243.0
2019-06-25 11:00:00,15.6,15.65,15.5,15.62,186442.0,14.9614,15.0093,14.8655,14.9806,186442.0
2019-06-25 11:30:00,15.62,15.66,15.5,15.57,118135.0,14.9806,15.0189,14.8655,14.9326,118135.0
2019-06-25 12:00:00,15.57,15.58,15.48,15.5,131229.0,14.9326,14.9422,14.8463,14.8655,131229.0
2019-06-25 12:30:00,15.5,15.5,15.33,15.38,184873.0,14.8655,14.8655,14.7024,14.7504,184873.0
2019-06-25 13:00:00,15.38,15.47,15.34,15.41,121499.0,14.7504,14.8367,14.712,14.7792,121499.0
2019-06-25 13:30:00,15.41,15.46,15.37,15.41,121552.0,14.7792,14.8271,14.7408,14.7792,121552.0
2019-06-25 14:00:00,15.41,15.41,15.34,15.35,105922.0,14.7792,14.7792,14.712,14.7216,105922.0
2019-06-25 14:30:00,15.35,15.37,15.25,15.33,163664.0,14.7216,14.7408,14.6257,14.7024,163664.0
2019-06-25 15:00:00,15.33,15.46,15.32,15.45,232510.0,14.7024,14.8271,14.6928,14.8175,232510.0
2019-06-25 15:30:00,15.46,15.51,15.34,15.37,602902.0,14.8271,14.8751,14.712,14.7408,602902.0
2019-06-26 09:30:00,15.47,15.73,15.39,15.73,222460.0,14.8367,15.0861,14.76,15.0861,222460.0
2019-06-26 10:00:00,15.73,15.84,15.65,15.82,163589.0,15.0861,15.1916,15.0093,15.1724,163589.0
2019-06-26 10:30:00,15.82,15.86,15.71,15.76,215538.0,15.1724,15.2107,15.0669,15.1148,215538.0
2019-06-26 11:00:00,15.75,15.84,15.6,15.81,346450.0,15.1052,15.1916,14.9614,15.1628,346450.0
2019-06-26 11:30:00,15.81,15.97,15.77,15.97,197131.0,15.1628,15.3162,15.1244,15.3162,197131.0
2019-06-26 12:00:00,15.97,15.98,15.83,15.89,90943.0,15.3162,15.3258,15.182,15.2395,90943.0
2019-06-26 12:30:00,15.89,15.9,15.71,15.74,103840.0,15.2395,15.2491,15.0669,15.0956,103840.0
2019-06-26 13:00:00,15.75,15.9,15.71,15.86,126065.0,15.1052,15.2491,15.0669,15.2107,126065.0
2019-06-26 13:30:00,15.86,15.89,15.8,15.83,95853.0,15.2107,15.2395,15.1532,15.182,95853.0
2019-06-26 14:00:00,15.83,15.94,15.81,15.93,121741.0,15.182,15.2875,15.1628,15.2779,121741.0
2019-06-26 14:30:00,15.93,15.95,15.84,15.94,142678.0,15.2779,15.2971,15.1916,15.2875,142678.0
2019-06-26 15:00:00,15.94,15.97,15.84,15.86,203950.0,15.2875,15.3162,15.1916,15.2107,203950.0
2019-06-26 15:30:00,15.86,15.87,15.81,15.83,379866.0,15.2107,15.2203,15.1628,15.182,379866.0
2019-06-27 09:30:00,15.95,15.95,15.61,15.68,155268.0,15.2971,15.2971,14.971,15.0381,155268.0
2019-06-27 10:00:00,15.68,15.77,15.61,15.69,92837.0,15.0381,15.1244,14.971,15.0477,92837.0
2019-06-27 10:30:00,15.7,15.81,15.64,15.69,90899.0,15.0573,15.1628,14.9997,15.0477,90899.0
2019-06-27 11:00:00,15.7,15.77,15.65,15.71,69046.0,15.0573,15.1244,15.0093,15.0669,69046.0
2019-06-27 11:30:00,15.71,15.76,15.67,15.72,52794.0,15.0669,15.1148,15.0285,15.0765,52794.0
2019-06-27 12:00:00,15.72,15.74,15.66,15.72,49685.0,15.0765,15.0956,15.0189,15.0765,49685.0
2019-06-27 12:30:00,15.72,15.78,15.64,15.78,59458.0,15.0765,15.134,14.9997,15.134,59458.0
2019-06-27 13:00:00,15.78,15.87,15.74,15.86,136981.0,15.134,15.2203,15.0956,15.2107,136981.0
2019-06-27 13:30:00,15.87,15.9,15.81,15.83,52742.0,15.2203,15.2491,15.1628,15.182,52742.0
2019-06-27 14:00:00,15.83,15.85,15.78,15.84,72728.0,15.182,15.2011,15.134,15.1916,72728.0
2019-06-27 14:30:00,15.84,15.86,15.79,15.82,63277.0,15.1916,15.2107,15.1436,15.1724,63277.0
2019-06-27 15:00:00,15.82,15.9,15.81,15.85,69376.0,15.1724,15.2491,15.1628,15.2011,69376.0
2019-06-27 15:30:00,15.86,15.89,15.83,15.86,310911.0,15.2107,15.2395,15.182,15.2107,310911.0
2019-06-28 09:30:00,15.94,16.07,15.85,16.06,209412.0,15.2875,15.4121,15.2011,15.4025,209412.0
2019-06-28 10:00:00,16.04,16.15,15.94,16.12,169514.0,15.3834,15.4889,15.2875,15.4601,169514.0
2019-06-28 10:30:00,16.12,16.13,16.02,16.04,133838.0,15.4601,15.4697,15.3642,15.3834,133838.0
2019-06-28 11:00:00,16.04,16.11,15.99,16.1,115067.0,15.3834,15.4505,15.3354,15.4409,115067.0
2019-06-28 11:30:00,16.1,16.18,16.06,16.17,104665.0,15.4409,15.5176,15.4025,15.508,104665.0
2019-06-28 12:00:00,16.17,16.21,16.11,16.21,164684.0,15.508,15.5464,15.4505,15.5464,164684.0
2019-06-28 12:30:00,16.2,16.28,16.19,16.23,109035.0,15.5368,15.6135,15.5272,15.5656,109035.0
2019-06-28 13:00:00,16.23,16.27,16.19,16.21,117122.0,15.5656,15.604,15.5272,15.5464,117122.0
2019-06-28 13:30:00,16.2,16.3,16.2,16.24,106345.0,15.5368,15.6327,15.5368,15.5752,106345.0
2019-06-28 14:00:00,16.24,16.24,16.18,16.21,118781.0,15.5752,15.5752,15.5176,15.5464,118781.0
2019-06-28 14:30:00,16.21,16.21,16.13,16.17,202248.0,15.5464,15.5464,15.4697,15.508,202248.0
2019-06-28 15:00:00,16.18,16.18,16.05,16.05,203062.0,15.5176,15.5176,15.393,15.393,203062.0
2019-06-28 15:30:00,16.05,16.11,16.04,16.05,653627.0,15.393,15.4505,15.3834,15.393,653627.0
2019-07-01 09:30:00,16.35,16.53,16.32,16.45,200640.0,15.6807,15.8533,15.6519,15.7766,200640.0
2019-07-01 10:00:00,16.46,16.52,16.28,16.3,116509.0,15.7862,15.8437,15.6135,15.6327,116509.0
2019-07-01 10:30:00,16.31,16.32,16.15,16.19,162212.0,15.6423,15.6519,15.4889,15.5272,162212.0
2019-07-01 11:00:00,16.2,16.3,16.05,16.05,163037.0,15.5368,15.6327,15.393,15.393,163037.0
2019-07-01 11:30:00,16.05,16.13,16.01,16.08,83076.0,15.393,15.4697,15.3546,15.4217,83076.0
2019-07-01 12:00:00,16.08,16.16,16.03,16.07,150467.0,15.4217,15.4985,15.3738,15.4121,150467.0
2019-07-01 12:30:00,16.07,16.16,16.06,16.09,74937.0,15.4121,15.4985,15.4025,15.4313,74937.0
2019-07-01 13:00:00,16.09,16.11,15.98,15.99,133240.0,15.4313,15.4505,15.3258,15.3354,133240.0
2019-07-01 13:30:00,15.98,16.01,15.81,15.95,91788.0,15.3258,15.3546,15.1628,15.2971,91788.0
2019-07-01 14:00:00,15.94,15.98,15.9,15.92,68989.0,15.2875,15.3258,15.2491,15.2683,68989.0
2019-07-01 14:30:00,15.92,16.18,15.92,16.11,136394.0,15.2683,15.5176,15.2683,15.4505,136394.0
2019-07-01 15:00:00,16.1,16.12,16.03,16.03,114874.0,15.4409,15.4601,15.3738,15.3738,114874.0
2019-07-01 15:30:00,16.04,16.16,16.03,16.07,380792.0,15.3834,15.4985,15.3738,15.4121,380792.0
2019-07-02 09:30:00,16.09,16.09,15.81,15.96,94072.0,15.4313,15.4313,15.1628,15.3066,94072.0
2019-07-02 10:00:00,15.96,16.09,15.94,16.06,85429.0,15.3066,15.4313,15.2875,15.4025,85429.0
2019-07-02 10:30:00,16.05,16.1,15.84,15.9,128030.0,15.393,15.4409,15.1916,15.2491,128030.0
2019-07-02 11:00:00,15.89,15.89,15.7,15.79,133239.0,15.2395,15.2395,15.0573,15.1436,133239.0
2019-07-02 11:30:00,15.79,15.84,15.71,15.82,160094.0,15.1436,15.1916,15.0669,15.1724,160094.0
2019-07-02 12:00:00,15.81,15.89,15.78,15.81,82393.0,15.1628,15.2395,15.134,15.1628,82393.0
2019-07-02 12:30:00,15.81,15.83,15.77,15.82,73969.0,15.1628,15.182,15.1244,15.1724,73969.0
2019-07-02 13:00:00,15.82,15.88,15.81,15.82,69502.0,15.1724,15.2299,15.1628,15.1724,69502.0
2019-07-02 13:30:00,15.82,15.91,15.81,15.83,94180.0,15.1724,15.2587,15.1628,15.182,94180.0
2019-07-02 14:00:00,15.83,15.92,15.82,15.89,120792.0,15.182,15.2683,15.1724,15.2395,120792.0
2019-07-02 14:30:00,15.89,15.92,15.7,15.73,375519.0,15.2395,15.2683,15.0573,15.0861,375519.0
2019-07-02 15:00:00,15.73,15.86,15.7,15.72,162968.0,15.0861,15.2107,15.0573,15.0765,162968.0
2019-07-02 15:30:00,15.72,15.8,15.7,15.78,466758.0,15.0765,15.1532,15.0573,15.134,466758.0
2019-07-03 09:30:00,15.79,15.93,15.68,15.78,96472.0,15.1436,15.2779,15.0381,15.134,96472.0
2019-07-03 10:00:00,15.78,15.99,15.73,15.99,159789.0,15.134,15.3354,15.0861,15.3354,159789.0
2019-07-03 10:30:00,15.99,16.27,15.98,16.15,168855.0,15.3354,15.604,15.3258,15.4889,168855.0
2019-07-03 11:00:00,16.15,16.24,16.14,16.18,94815.0,15.4889,15.5752,15.4793,15.5176,94815.0
2019-07-03 11:30:00,16.17,16.3,16.12,16.29,118436.0,15.508,15.6327,15.4601,15.6231,118436.0
2019-07-03 12:00:00,16.29,16.37,16.25,16.28,121682.0,15.6231,15.6999,15.5848,15.6135,121682.0
2019-07-03 12:30:00,16.27,16.4,16.27,16.37,293214.0,15.604,15.7286,15.604,15.6999,293214.0
2019-07-05 09:30:00,16.31,17.0,16.26,16.87,254430.0,15.6423,16.3041,15.5944,16.1794,254430.0
2019-07-05 10:00:00,16.86,16.94,16.65,16.73,223654.0,16.1698,16.2465,15.9684,16.0451,223654.0
2019-07-05 10:30:00,16.72,16.87,16.66,16.83,175403.0,16.0355,16.1794,15.978,16.141,175403.0
2019-07-05 11:00:00,16.83,17.0,16.82,16.98,202072.0,16.141,16.3041,16.1314,16.2849,202072.0
2019-07-05 11:30:00,16.98,16.98,16.84,16.92,115954.0,16.2849,16.2849,16.1506,16.2273,115954.0
2019-07-05 12:00:00,16.93,17.09,16.9,17.05,181403.0,16.2369,16.3904,16.2082,16.352,181403.0
2019-07-05 12:30:00,17.06,17.1,16.99,17.07,141597.0,16.3616,16.4,16.2945,16.3712,141597.0
2019-07-05 13:00:00,17.07,17.08,16.93,16.98,239356.0,16.3712,16.3808,16.2369,16.2849,239356.0
2019-07-05 13:30:00,16.98,17.07,16.96,17.05,133164.0,16.2849,16.3712,16.2657,16.352,133164.0
2019-07-05 14:00:00,17.05,17.09,17.02,17.03,128943.0,16.352,16.3904,16.3233,16.3328,128943.0
2019-07-05 14:30:00,17.03,17.09,17.0,17.08,143192.0,16.3328,16.3904,16.3041,16.3808,143192.0
2019-07-05 15:00:00,17.08,17.12,17.01,17.12,211042.0,16.3808,16.4192,16.3137,16.4192,211042.0
2019-07-05 15:30:00,17.12,17.17,17.08,17.14,572896.0,16.4192,16.4671,16.3808,16.4383,572896.0
2019-07-08 09:30:00,17.32,17.55,17.07,17.47,447681.0,16.611,16.8316,16.3712,16.7548,447681.0
2019-07-08 10:00:00,17.46,17.92,17.44,17.9,383376.0,16.7452,17.1864,16.7261,17.1672,383376.0
2019-07-08 10:30:00,17.9,17.93,17.64,17.65,400318.0,17.1672,17.196,16.9179,16.9275,400318.0
2019-07-08 11:00:00,17.66,17.7,17.37,17.46,313015.0,16.9371,16.9754,16.6589,16.7452,313015.0
2019-07-08 11:30:00,17.47,17.47,17.21,17.37,219923.0,16.7548,16.7548,16.5055,16.6589,219923.0
2019-07-08 12:00:00,17.36,17.38,17.21,17.21,94816.0,16.6493,16.6685,16.5055,16.5055,94816.0
2019-07-08 12:30:00,17.21,17.32,17.18,17.31,112778.0,16.5055,16.611,16.4767,16.6014,112778.0
2019-07-08 13:00:00,17.31,17.34,17.26,17.3,90046.0,16.6014,16.6302,16.5534,16.5918,90046.0
2019-07-08 13:30:00,17.3,17.38,17.27,17.35,110549.0,16.5918,16.6685,16.563,16.6397,110549.0
2019-07-08 14:00:00,17.35,17.37,17.29,17.32,100658.0,16.6397,16.6589,16.5822,16.611,100658.0
2019-07-08 14:30:00,17.32,17.41,17.31,17.41,112882.0,16.611,16.6973,16.6014,16.6973,112882.0
2019-07-08 15:00:00,17.41,17.42,17.35,17.39,137369.0,16.6973,16.7069,16.6397,16.6781,137369.0
2019-07-08 15:30:00,17.39,17.43,17.36,17.4,379086.0,16.6781,16.7165,16.6493,16.6877,379086.0
2019-07-09 09:30:00,17.21,17.5,17.04,17.12,323229.0,16.5055,16.7836,16.3424,16.4192,323229.0
2019-07-09 10:00:00,17.11,17.17,16.97,17.08,217785.0,16.4096,16.4671,16.2753,16.3808,217785.0
2019-07-09 10:30:00,17.07,17.13,16.99,17.1,148609.0,16.3712,16.4287,16.2945,16.4,148609.0
2019-07-09 11:00:00,17.09,17.18,17.01,17.11,142891.0,16.3904,16.4767,16.3137,16.4096,142891.0
2019-07-09 11:30:00,17.11,17.2,17.09,17.16,87233.0,16.4096,16.4959,16.3904,16.4575,87233.0
2019-07-09 12:00:00,17.15,17.26,17.14,17.26,117229.0,16.4479,16.5534,16.4383,16.5534,117229.0
2019-07-09 12:30:00,17.26,17.27,17.18,17.24,68013.0,16.5534,16.563,16.4767,16.5342,68013.0
2019-07-09 13:00:00,17.24,17.26,17.12,17.14,161640.0,16.5342,16.5534,16.4192,16.4383,161640.0
2019-07-09 13:30:00,17.13,17.13,16.98,17.02,102312.0,16.4287,16.4287,16.2849,16.3233,102312.0
2019-07-09 14:00:00,17.02,17.02,16.89,16.97,152960.0,16.3233,16.3233,16.1986,16.2753,152960.0
2019-07-09 14:30:00,16.96,17.04,16.91,16.91,248637.0,16.2657,16.3424,16.2178,16.2178,248637.0
2019-07-09 15:00:00,16.91,17.05,16.9,17.05,377616.0,16.2178,16.352,16.2082,16.352,377616.0
2019-07-09 15:30:00,17.05,17.08,16.97,17.01,673754.0,16.352,16.3808,16.2753,16.3137,673754.0
2019-07-10 09:30:00,17.02,17.18,16.89,17.06,227968.0,16.3233,16.4767,16.1986,16.3616,227968.0
2019-07-10 10:00:00,17.07,17.09,16.97,17.05,139478.0,16.3712,16.3904,16.2753,16.352,139478.0
2019-07-10 10:30:00,17.06,17.1,17.0,17.05,111928.0,16.3616,16.4,16.3041,16.352,111928.0
2019-07-10 11:00:00,17.05,17.15,17.02,17.14,75558.0,16.352,16.4479,16.3233,16.4383,75558.0
2019-07-10 11:30:00,17.14,17.16,17.04,17.05,99546.0,16.4383,16.4575,16.3424,16.352,99546.0
2019-07-10 12:00:00,17.06,17.08,17.01,17.07,105284.0,16.3616,16.3808,16.3137,16.3712,105284.0
2019-07-10 12:30:00,17.07,17.17,17.04,17.09,291321.0,16.3712,16.4671,16.3424,16.3904,291321.0
2019-07-10 13:00:00,17.09,17.09,17.02,17.02,68933.0,16.3904,16.3904,16.3233,16.3233,68933.0
2019-07-10 13:30:00,17.03,17.05,17.0,17.02,71314.0,16.3328,16.352,16.3041,16.3233,71314.0
2019-07-10 14:00:00,17.02,17.13,17.02,17.1,94674.0,16.3233,16.4287,16.3233,16.4,94674.0
2019-07-10 14:30:00,17.1,17.13,17.03,17.09,105868.0,16.4,16.4287,16.3328,16.3904,105868.0
2019-07-10 15:00:00,17.09,17.13,17.03,17.06,223700.0,16.3904,16.4287,16.3328,16.3616,223700.0
2019-07-10 15:30:00,17.05,17.1,17.03,17.08,341514.0,16.352,16.4,16.3328,16.3808,341514.0
2019-07-11 09:30:00,17.71,17.9,17.21,17.34,554971.0,16.985,17.1672,16.5055,16.6302,554971.0
2019-07-11 10:00:00,17.34,17.42,17.19,17.24,232681.0,16.6302,16.7069,16.4863,16.5342,232681.0
2019-07-11 10:30:00,17.24,17.25,17.05,17.1,214775.0,16.5342,16.5438,16.352,16.4,214775.0
2019-07-11 11:00:00,17.1,17.12,17.01,17.08,143172.0,16.4,16.4192,16.3137,16.3808,143172.0
2019-07-11 11:30:00,17.07,17.21,17.07,17.18,117970.0,16.3712,16.5055,16.3712,16.4767,117970.0
2019-07-11 12:00:00,17.18,17.32,17.18,17.3,245272.0,16.4767,16.611,16.4767,16.5918,245272.0
2019-07-11 12:30:00,17.3,17.44,17.29,17.38,108293.0,16.5918,16.7261,16.5822,16.6685,108293.0
2019-07-11 13:00:00,17.37,17.43,17.34,17.37,88574.0,16.6589,16.7165,16.6302,16.6589,88574.0
2019-07-11 13:30:00,17.37,17.54,17.36,17.53,132440.0,16.6589,16.822,16.6493,16.8124,132440.0
2019-07-11 14:00:00,17.53,17.55,17.36,17.41,122901.0,16.8124,16.8316,16.6493,16.6973,122901.0
2019-07-11 14:30:00,17.41,17.51,17.4,17.44,103064.0,16.6973,16.7932,16.6877,16.7261,103064.0
2019-07-11 15:00:00,17.44,17.44,17.37,17.39,129196.0,16.7261,16.7261,16.6589,16.6781,129196.0
2019-07-11 15:30:00,17.38,17.46,17.35,17.36,481419.0,16.6685,16.7452,16.6397,16.6493,481419.0
2019-07-12 09:30:00,17.38,17.86,17.38,17.79,218013.0,16.6685,17.1289,16.6685,17.0617,218013.0
2019-07-12 10:00:00,17.8,17.92,17.69,17.88,171860.0,17.0713,17.1864,16.9658,17.148,171860.0
2019-07-12 10:30:00,17.87,18.04,17.83,18.01,285471.0,17.1385,17.3015,17.1001,17.2727,285471.0
2019-07-12 11:00:00,18.02,18.2,17.97,18.19,155367.0,17.2823,17.4549,17.2344,17.4454,155367.0
2019-07-12 11:30:00,18.19,18.19,17.95,17.99,74678.0,17.4454,17.4454,17.2152,17.2535,74678.0
2019-07-12 12:00:00,17.99,18.17,17.96,18.14,109088.0,17.2535,17.4262,17.2248,17.3974,109088.0
2019-07-12 12:30:00,18.14,18.21,18.12,18.15,95849.0,17.3974,17.4645,17.3782,17.407,95849.0
2019-07-12 13:00:00,18.15,18.16,18.06,18.1,64474.0,17.407,17.4166,17.3207,17.359,64474.0
2019-07-12 13:30:00,18.1,18.12,18.06,18.08,67857.0,17.359,17.3782,17.3207,17.3399,67857.0
2019-07-12 14:00:00,18.09,18.13,18.03,18.04,69381.0,17.3494,17.3878,17.2919,17.3015,69381.0
2019-07-12 14:30:00,18.04,18.15,18.03,18.15,103655.0,17.3015,17.407,17.2919,17.407,103655.0
2019-07-12 15:00:00,18.14,18.25,18.13,18.25,95806.0,17.3974,17.5029,17.3878,17.5029,95806.0
2019-07-12 15:30:00,18.25,18.25,18.05,18.09,380781.0,17.5029,17.5029,17.3111,17.3494,380781.0
2019-07-15 09:30:00,18.16,18.42,18.05,18.13,228185.0,17.4166,17.6659,17.3111,17.3878,228185.0
2019-07-15 10:00:00,18.12,18.16,17.98,18.12,138243.0,17.3782,17.4166,17.244,17.3782,138243.0
2019-07-15 10:30:00,18.11,18.22,18.11,18.14,155313.0,17.3686,17.4741,17.3686,17.3974,155313.0
2019-07-15 11:00:00,18.15,18.22,18.11,18.12,132302.0,17.407,17.4741,17.3686,17.3782,132302.0
2019-07-15 11:30:00,18.12,18.2,18.04,18.16,227300.0,17.3782,17.4549,17.3015,17.4166,227300.0
2019-07-15 12:00:00,18.16,18.21,18.11,18.12,104951.0,17.4166,17.4645,17.3686,17.3782,104951.0
2019-07-15 12:30:00,18.12,18.16,18.08,18.16,89108.0,17.3782,17.4166,17.3399,17.4166,89108.0
2019-07-15 13:00:00,18.16,18.2,18.14,18.16,49291.0,17.4166,17.4549,17.3974,17.4166,49291.0
2019-07-15 13:30:00,18.17,18.17,18.1,18.14,69067.0,17.4262,17.4262,17.359,17.3974,69067.0
2019-07-15 14:00:00,18.14,18.2,18.1,18.2,62226.0,17.3974,17.4549,17.359,17.4549,62226.0
2019-07-15 14:30:00,18.2,18.23,18.17,18.18,81522.0,17.4549,17.4837,17.4262,17.4358,81522.0
2019-07-15 15:00:00,18.19,18.25,18.16,18.16,133171.0,17.4454,17.5029,17.4166,17.4166,133171.0
2019-07-15 15:30:00,18.16,18.19,18.12,18.19,431775.0,17.4166,17.4454,17.3782,17.4454,431775.0
2019-07-16 09:30:00,18.21,18.46,18.16,18.39,104956.0,17.4645,17.7043,17.4166,17.6372,104956.0
2019-07-16 10:00:00,18.37,18.43,18.33,18.36,97496.0,17.618,17.6755,17.5796,17.6084,97496.0
2019-07-16 10:30:00,18.35,18.42,18.27,18.41,111252.0,17.5988,17.6659,17.5221,17.6563,111252.0
2019-07-16 11:00:00,18.41,18.48,18.35,18.41,173779.0,17.6563,17.7235,17.5988,17.6563,173779.0
2019-07-16 11:30:00,18.41,18.48,18.39,18.45,62293.0,17.6563,17.7235,17.6372,17.6947,62293.0
2019-07-16 12:00:00,18.44,18.46,18.29,18.37,93333.0,17.6851,17.7043,17.5413,17.618,93333.0
2019-07-16 12:30:00,18.37,18.47,18.36,18.46,69440.0,17.618,17.7139,17.6084,17.7043,69440.0
2019-07-16 13:00:00,18.46,18.66,18.46,18.64,145534.0,17.7043,17.8961,17.7043,17.8769,145534.0
2019-07-16 13:30:00,18.64,18.69,18.58,18.59,130925.0,17.8769,17.9249,17.8194,17.829,130925.0
2019-07-16 14:00:00,18.59,18.61,18.52,18.54,69792.0,17.829,17.8482,17.7618,17.781,69792.0
2019-07-16 14:30:00,18.54,18.55,18.44,18.45,81112.0,17.781,17.7906,17.6851,17.6947,81112.0
2019-07-16 15:00:00,18.46,18.5,18.43,18.47,70847.0,17.7043,17.7427,17.6755,17.7139,70847.0
2019-07-16 15:30:00,18.47,18.5,18.41,18.43,343834.0,17.7139,17.7427,17.6563,17.6755,343834.0
2019-07-17 09:30:00,18.54,18.54,18.01,18.21,134905.0,17.781,17.781,17.2727,17.4645,134905.0
2019-07-17 10:00:00,18.22,18.3,18.14,18.17,104803.0,17.4741,17.5509,17.3974,17.4262,104803.0
2019-07-17 10:30:00,18.19,18.26,18.14,18.22,91660.0,17.4454,17.5125,17.3974,17.4741,91660.0
2019-07-17 11:00:00,18.21,18.28,18.15,18.24,74144.0,17.4645,17.5317,17.407,17.4933,74144.0
2019-07-17 11:30:00,18.23,18.33,18.21,18.27,58360.0,17.4837,17.5796,17.4645,17.5221,58360.0
2019-07-17 12:00:00,18.27,18.34,18.24,18.3,46713.0,17.5221,17.5892,17.4933,17.5509,46713.0
2019-07-17 12:30:00,18.31,18.39,18.29,18.35,58389.0,17.5604,17.6372,17.5413,17.5988,58389.0
2019-07-17 13:00:00,18.36,18.4,18.3,18.32,129705.0,17.6084,17.6468,17.5509,17.57,129705.0
2019-07-17 13:30:00,18.32,18.41,18.28,18.41,51542.0,17.57,17.6563,17.5317,17.6563,51542.0
2019-07-17 14:00:00,18.41,18.42,18.35,18.41,65778.0,17.6563,17.6659,17.5988,17.6563,65778.0
2019-07-17 14:30:00,18.41,18.44,18.39,18.41,78872.0,17.6563,17.6851,17.6372,17.6563,78872.0
2019-07-17 15:00:00,18.41,18.49,18.4,18.48,95066.0,17.6563,17.7331,17.6468,17.7235,95066.0
2019-07-17 15:30:00,18.48,18.61,18.47,18.52,449581.0,17.7235,17.8482,17.7139,17.7618,449581.0
2019-07-18 09:30:00,18.52,18.63,18.28,18.46,152729.0,17.7618,17.8673,17.5317,17.7043,152729.0
2019-07-18 10:00:00,18.47,18.48,18.29,18.42,108928.0,17.7139,17.7235,17.5413,17.6659,108928.0
2019-07-18 10:30:00,18.42,18.6,18.4,18.6,53418.0,17.6659,17.8386,17.6468,17.8386,53418.0
2019-07-18 11:00:00,18.6,18.83,18.58,18.82,122628.0,17.8386,18.0592,17.8194,18.0496,122628.0
2019-07-18 11:30:00,18.82,18.85,18.67,18.68,159111.0,18.0496,18.0783,17.9057,17.9153,159111.0
2019-07-18 12:00:00,18.68,18.68,18.59,18.66,124685.0,17.9153,17.9153,17.829,17.8961,124685.0
2019-07-18 12:30:00,18.67,18.7,18.57,18.59,66331.0,17.9057,17.9345,17.8098,17.829,66331.0
2019-07-18 13:00:00,18.58,18.66,18.51,18.66,147286.0,17.8194,17.8961,17.7523,17.8961,147286.0
2019-07-18 13:30:00,18.66,18.67,18.6,18.61,52060.0,17.8961,17.9057,17.8386,17.8482,52060.0
2019-07-18 14:00:00,18.61,18.65,18.56,18.64,56570.0,17.8482,17.8865,17.8002,17.8769,56570.0
2019-07-18 14:30:00,18.64,18.73,18.63,18.7,77936.0,17.8769,17.9632,17.8673,17.9345,77936.0
2019-07-18 15:00:00,18.71,18.75,18.62,18.63,85910.0,17.9441,17.9824,17.8578,17.8673,85910.0
2019-07-18 15:30:00,18.63,18.66,18.58,18.62,293081.0,17.8673,17.8961,17.8194,17.8578,293081.0
2019-07-19 09:30:00,18.62,18.96,18.51,18.63,351950.0,17.8578,18.1838,17.7523,17.8673,351950.0
2019-07-19 10:00:00,18.64,18.78,18.59,18.64,91367.0,17.8769,18.0112,17.829,17.8769,91367.0
2019-07-19 10:30:00,18.64,18.77,18.62,18.69,81991.0,17.8769,18.0016,17.8578,17.9249,81991.0
2019-07-19 11:00:00,18.68,18.79,18.65,18.77,79192.0,17.9153,18.0208,17.8865,18.0016,79192.0
2019-07-19 11:30:00,18.77,18.87,18.75,18.87,70160.0,18.0016,18.0975,17.9824,18.0975,70160.0
2019-07-19 12:00:00,18.86,18.87,18.67,18.68,66919.0,18.0879,18.0975,17.9057,17.9153,66919.0
2019-07-19 12:30:00,18.68,18.75,18.63,18.73,90013.0,17.9153,17.9824,17.8673,17.9632,90013.0
2019-07-19 13:00:00,18.73,18.8,18.7,18.79,35283.0,17.9632,18.0304,17.9345,18.0208,35283.0
2019-07-19 13:30:00,18.8,18.84,18.72,18.74,127524.0,18.0304,18.0687,17.9537,17.9728,127524.0
2019-07-19 14:00:00,18.73,18.83,18.69,18.8,59171.0,17.9632,18.0592,17.9249,18.0304,59171.0
2019-07-19 14:30:00,18.8,18.82,18.74,18.8,58131.0,18.0304,18.0496,17.9728,18.0304,58131.0
2019-07-19 15:00:00,18.79,18.79,18.72,18.74,74514.0,18.0208,18.0208,17.9537,17.9728,74514.0
2019-07-19 15:30:00,18.74,18.77,18.6,18.61,238560.0,17.9728,18.0016,17.8386,17.8482,238560.0
2019-07-22 09:30:00,18.7,18.94,18.4,18.43,166583.0,17.9345,18.1647,17.6468,17.6755,166583.0
2019-07-22 10:00:00,18.42,18.42,18.15,18.16,159343.0,17.6659,17.6659,17.407,17.4166,159343.0
2019-07-22 10:30:00,18.17,18.3,18.01,18.07,208181.0,17.4262,17.5509,17.2727,17.3303,208181.0
2019-07-22 11:00:00,18.07,18.18,18.0,18.02,142694.0,17.3303,17.4358,17.2631,17.2823,142694.0
2019-07-22 11:30:00,18.02,18.28,18.0,18.26,126815.0,17.2823,17.5317,17.2631,17.5125,126815.0
2019-07-22 12:00:00,18.26,18.3,18.2,18.25,63782.0,17.5125,17.5509,17.4549,17.5029,63782.0
2019-07-22 12:30:00,18.25,18.25,18.15,18.19,73562.0,17.5029,17.5029,17.407,17.4454,73562.0
2019-07-22 13:00:00,18.19,18.21,18.11,18.12,69971.0,17.4454,17.4645,17.3686,17.3782,69971.0
2019-07-22 13:30:00,18.12,18.15,18.01,18.05,106853.0,17.3782,17.407,17.2727,17.3111,106853.0
2019-07-22 14:00:00,18.06,18.1,17.95,17.95,118576.0,17.3207,17.359,17.2152,17.2152,118576.0
2019-07-22 14:30:00,17.95,17.99,17.85,17.87,125995.0,17.2152,17.2535,17.1193,17.1385,125995.0
2019-07-22 15:00:00,17.87,17.94,17.86,17.9,145542.0,17.1385,17.2056,17.1289,17.1672,145542.0
2019-07-22 15:30:00,17.91,18.09,17.89,18.09,378008.0,17.1768,17.3494,17.1576,17.3494,378008.0
2019-07-23 09:30:00,18.18,18.21,17.95,17.95,177129.0,17.4358,17.4645,17.2152,17.2152,177129.0
2019-07-23 10:00:00,17.95,18.01,17.86,17.96,112818.0,17.2152,17.2727,17.1289,17.2248,112818.0
2019-07-23 10:30:00,17.97,17.97,17.86,17.96,94070.0,17.2344,17.2344,17.1289,17.2248,94070.0
2019-07-23 11:00:00,17.96,18.06,17.9,18.05,59418.0,17.2248,17.3207,17.1672,17.3111,59418.0
2019-07-23 11:30:00,18.05,18.05,17.95,17.98,53461.0,17.3111,17.3111,17.2152,17.244,53461.0
2019-07-23 12:00:00,17.98,18.05,17.96,17.96,45762.0,17.244,17.3111,17.2248,17.2248,45762.0
2019-07-23 12:30:00,17.97,18.15,17.97,18.14,84188.0,17.2344,17.407,17.2344,17.3974,84188.0
2019-07-23 13:00:00,18.13,18.24,18.13,18.21,51420.0,17.3878,17.4933,17.3878,17.4645,51420.0
2019-07-23 13:30:00,18.21,18.31,18.2,18.26,57068.0,17.4645,17.5604,17.4549,17.5125,57068.0
2019-07-23 14:00:00,18.26,18.3,18.23,18.29,57126.0,17.5125,17.5509,17.4837,17.5413,57126.0
2019-07-23 14:30:00,18.29,18.3,18.23,18.25,61938.0,17.5413,17.5509,17.4837,17.5029,61938.0
2019-07-23 15:00:00,18.25,18.32,18.23,18.24,87310.0,17.5029,17.57,17.4837,17.4933,87310.0
2019-07-23 15:30:00,18.25,18.25,18.1,18.17,380939.0,17.5029,17.5029,17.359,17.4262,380939.0
2019-07-24 09:30:00,18.08,18.46,17.92,17.96,190105.0,17.3399,17.7043,17.1864,17.2248,190105.0
2019-07-24 10:00:00,17.92,18.04,17.91,17.98,144082.0,17.1864,17.3015,17.1768,17.244,144082.0
2019-07-24 10:30:00,17.99,18.03,17.84,17.99,92017.0,17.2535,17.2919,17.1097,17.2535,92017.0
2019-07-24 11:00:00,17.96,18.21,17.96,18.2,71525.0,17.2248,17.4645,17.2248,17.4549,71525.0
2019-07-24 11:30:00,18.19,18.22,18.04,18.11,88477.0,17.4454,17.4741,17.3015,17.3686,88477.0
2019-07-24 12:00:00,18.1,18.22,18.07,18.17,50096.0,17.359,17.4741,17.3303,17.4262,50096.0
2019-07-24 12:30:00,18.18,18.23,18.15,18.18,52698.0,17.4358,17.4837,17.407,17.4358,52698.0
2019-07-24 13:00:00,18.18,18.24,18.16,18.21,46325.0,17.4358,17.4933,17.4166,17.4645,46325.0
2019-07-24 13:30:00,18.21,18.26,18.2,18.26,49157.0,17.4645,17.5125,17.4549,17.5125,49157.0
2019-07-24 14:00:00,18.27,18.31,18.23,18.27,51092.0,17.5221,17.5604,17.4837,17.5221,51092.0
2019-07-24 14:30:00,18.28,18.35,18.27,18.31,78661.0,17.5317,17.5988,17.5221,17.5604,78661.0
2019-07-24 15:00:00,18.31,18.31,18.22,18.25,111685.0,17.5604,17.5604,17.4741,17.5029,111685.0
2019-07-24 15:30:00,18.25,18.33,18.2,18.22,320633.0,17.5029,17.5796,17.4549,17.4741,320633.0
2019-07-25 09:30:00,18.16,18.35,17.94,18.04,146049.0,17.4166,17.5988,17.2056,17.3015,146049.0
2019-07-25 10:00:00,18.04,18.06,17.66,17.76,410532.0,17.3015,17.3207,16.9371,17.033,410532.0
2019-07-25 10:30:00,17.76,17.8,17.58,17.79,196096.0,17.033,17.0713,16.8603,17.0617,196096.0
2019-07-25 11:00:00,17.8,17.95,17.78,17.87,197586.0,17.0713,17.2152,17.0521,17.1385,197586.0
2019-07-25 11:30:00,17.86,17.96,17.82,17.94,103472.0,17.1289,17.2248,17.0905,17.2056,103472.0
2019-07-25 12:00:00,17.95,18.02,17.94,18.0,143452.0,17.2152,17.2823,17.2056,17.2631,143452.0
2019-07-25 12:30:00,17.99,18.0,17.91,17.91,104432.0,17.2535,17.2631,17.1768,17.1768,104432.0
2019-07-25 13:00:00,17.91,17.92,17.83,17.85,77772.0,17.1768,17.1864,17.1001,17.1193,77772.0
2019-07-25 13:30:00,17.86,17.91,17.82,17.85,45706.0,17.1289,17.1768,17.0905,17.1193,45706.0
2019-07-25 14:00:00,17.85,17.88,17.78,17.83,66460.0,17.1193,17.148,17.0521,17.1001,66460.0
2019-07-25 14:30:00,17.83,17.84,17.76,17.82,86015.0,17.1001,17.1097,17.033,17.0905,86015.0
2019-07-25 15:00:00,17.82,17.91,17.8,17.89,73775.0,17.0905,17.1768,17.0713,17.1576,73775.0
2019-07-25 15:30:00,17.89,17.96,17.89,17.91,249279.0,17.1576,17.2248,17.1576,17.1768,249279.0
2019-07-26 09:30:00,17.95,18.06,17.75,17.98,101822.0,17.2152,17.3207,17.0234,17.244,101822.0
2019-07-26 10:00:00,17.98,18.01,17.74,17.82,192934.0,17.244,17.2727,17.0138,17.0905,192934.0
2019-07-26 10:30:00,17.82,18.11,17.8,17.98,74367.0,17.0905,17.3686,17.0713,17.244,74367.0
2019-07-26 11:00:00,17.98,18.14,17.97,18.09,62098.0,17.244,17.3974,17.2344,17.3494,62098.0
2019-07-26 11:30:00,18.07,18.15,18.01,18.13,45410.0,17.3303,17.407,17.2727,17.3878,45410.0
2019-07-26 12:00:00,18.13,18.16,18.06,18.15,40539.0,17.3878,17.4166,17.3207,17.407,40539.0
2019-07-26 12:30:00,18.16,18.19,18.11,18.13,38854.0,17.4166,17.4454,17.3686,17.3878,38854.0
2019-07-26 13:00:00,18.12,18.21,18.07,18.21,73876.0,17.3782,17.4645,17.3303,17.4645,73876.0
2019-07-26 13:30:00,18.21,18.22,18.15,18.17,43449.0,17.4645,17.4741,17.407,17.4262,43449.0
2019-07-26 14:00:00,18.16,18.19,18.09,18.14,74407.0,17.4166,17.4454,17.3494,17.3974,74407.0
2019-07-26 14:30:00,18.14,18.17,18.09,18.16,64790.0,17.3974,17.4262,17.3494,17.4166,64790.0
2019-07-26 15:00:00,18.17,18.24,18.13,18.14,67108.0,17.4262,17.4933,17.3878,17.3974,67108.0
2019-07-26 15:30:00,18.14,18.19,18.11,18.14,224737.0,17.3974,17.4454,17.3686,17.3974,224737.0
2019-07-29 09:30:00,18.2,18.5,18.16,18.41,270273.0,17.4549,17.7427,17.4166,17.6563,270273.0
2019-07-29 10:00:00,18.41,18.44,18.06,18.07,87954.0,17.6563,17.6851,17.3207,17.3303,87954.0
2019-07-29 10:30:00,18.06,18.33,18.06,18.28,94516.0,17.3207,17.5796,17.3207,17.5317,94516.0
2019-07-29 11:00:00,18.28,18.39,18.25,18.37,47224.0,17.5317,17.6372,17.5029,17.618,47224.0
2019-07-29 11:30:00,18.38,18.47,18.33,18.44,82055.0,17.6276,17.7139,17.5796,17.6851,82055.0
2019-07-29 12:00:00,18.45,18.55,18.39,18.52,59640.0,17.6947,17.7906,17.6372,17.7618,59640.0
2019-07-29 12:30:00,18.53,18.62,18.48,18.61,59730.0,17.7714,17.8578,17.7235,17.8482,59730.0
2019-07-29 13:00:00,18.62,18.63,18.53,18.58,45534.0,17.8578,17.8673,17.7714,17.8194,45534.0
2019-07-29 13:30:00,18.57,18.58,18.5,18.57,57767.0,17.8098,17.8194,17.7427,17.8098,57767.0
2019-07-29 14:00:00,18.57,18.59,18.53,18.56,47326.0,17.8098,17.829,17.7714,17.8002,47326.0
2019-07-29 14:30:00,18.56,18.74,18.55,18.73,101142.0,17.8002,17.9728,17.7906,17.9632,101142.0
2019-07-29 15:00:00,18.73,18.82,18.73,18.8,76443.0,17.9632,18.0496,17.9632,18.0304,76443.0
2019-07-29 15:30:00,18.8,18.9,18.79,18.86,229229.0,18.0304,18.1263,18.0208,18.0879,229229.0
2019-07-30 09:30:00,18.77,18.82,18.45,18.67,199727.0,18.0016,18.0496,17.6947,17.9057,199727.0
2019-07-30 10:00:00,18.67,18.71,18.47,18.7,166952.0,17.9057,17.9441,17.7139,17.9345,166952.0
2019-07-30 10:30:00,18.71,18.71,18.52,18.61,90259.0,17.9441,17.9441,17.7618,17.8482,90259.0
2019-07-30 11:00:00,18.62,18.76,18.61,18.71,52198.0,17.8578,17.992,17.8482,17.9441,52198.0
2019-07-30 11:30:00,18.72,18.83,18.65,18.67,62354.0,17.9537,18.0592,17.8865,17.9057,62354.0
2019-07-30 12:00:00,18.67,18.7,18.54,18.64,61859.0,17.9057,17.9345,17.781,17.8769,61859.0
2019-07-30 12:30:00,18.64,18.68,18.61,18.62,45761.0,17.8769,17.9153,17.8482,17.8578,45761.0
2019-07-30 13:00:00,18.63,18.73,18.57,18.67,66139.0,17.8673,17.9632,17.8098,17.9057,66139.0
2019-07-30 13:30:00,18.66,18.67,18.59,18.6,35793.0,17.8961,17.9057,17.829,17.8386,35793.0
2019-07-30 14:00:00,18.6,18.71,18.6,18.64,31361.0,17.8386,17.9441,17.8386,17.8769,31361.0
2019-07-30 14:30:00,18.64,18.64,18.57,18.64,44642.0,17.8769,17.8769,17.8098,17.8769,44642.0
2019-07-30 15:00:00,18.64,18.72,18.63,18.68,70888.0,17.8769,17.9537,17.8673,17.9153,70888.0
2019-07-30 15:30:00,18.68,18.79,18.66,18.78,277334.0,17.9153,18.0208,17.8961,18.0112,277334.0
2019-07-31 09:30:00,18.73,19.13,18.71,18.86,240123.0,17.9632,18.3469,17.9441,18.0879,240123.0
2019-07-31 10:00:00,18.85,19.02,18.8,18.9,88495.0,18.0783,18.2414,18.0304,18.1263,88495.0
2019-07-31 10:30:00,18.91,19.05,18.86,18.96,61591.0,18.1359,18.2701,18.0879,18.1838,61591.0
2019-07-31 11:00:00,18.97,19.0,18.89,18.96,46996.0,18.1934,18.2222,18.1167,18.1838,46996.0
2019-07-31 11:30:00,18.95,18.97,18.86,18.89,38204.0,18.1742,18.1934,18.0879,18.1167,38204.0
2019-07-31 12:00:00,18.89,18.99,18.88,18.99,31569.0,18.1167,18.2126,18.1071,18.2126,31569.0
2019-07-31 12:30:00,18.99,19.04,18.96,18.98,68023.0,18.2126,18.2606,18.1838,18.203,68023.0
2019-07-31 13:00:00,18.98,19.18,18.95,19.18,102247.0,18.203,18.3948,18.1742,18.3948,102247.0
2019-07-31 13:30:00,19.18,19.18,19.0,19.0,66361.0,18.3948,18.3948,18.2222,18.2222,66361.0
2019-07-31 14:00:00,18.98,19.05,18.92,19.02,83372.0,18.203,18.2701,18.1455,18.2414,83372.0
2019-07-31 14:30:00,19.01,19.04,18.55,18.62,103735.0,18.2318,18.2606,17.7906,17.8578,103735.0
2019-07-31 15:00:00,18.62,18.88,18.6,18.84,95416.0,17.8578,18.1071,17.8386,18.0687,95416.0
2019-07-31 15:30:00,18.84,19.03,18.82,18.93,261156.0,18.0687,18.251,18.0496,18.1551,261156.0
2019-08-01 09:30:00,18.91,19.13,18.73,19.01,118999.0,18.1359,18.3469,17.9632,18.2318,118999.0
2019-08-01 10:00:00,19.04,19.09,18.65,18.67,164991.0,18.2606,18.3085,17.8865,17.9057,164991.0
2019-08-01 10:30:00,18.68,18.73,18.55,18.71,168488.0,17.9153,17.9632,17.7906,17.9441,168488.0
2019-08-01 11:00:00,18.71,18.89,18.7,18.85,106615.0,17.9441,18.1167,17.9345,18.0783,106615.0
2019-08-01 11:30:00,18.84,18.9,18.76,18.88,55751.0,18.0687,18.1263,17.992,18.1071,55751.0
2019-08-01 12:00:00,18.88,18.88,18.7,18.77,43394.0,18.1071,18.1071,17.9345,18.0016,43394.0
2019-08-01 12:30:00,18.77,18.77,18.71,18.76,49028.0,18.0016,18.0016,17.9441,17.992,49028.0
2019-08-01 13:00:00,18.77,18.8,18.54,18.55,59562.0,18.0016,18.0304,17.781,17.7906,59562.0
2019-08-01 13:30:00,18.54,18.55,17.24,17.44,583703.0,17.781,17.7906,16.5342,16.7261,583703.0
2019-08-01 14:00:00,17.43,17.47,16.92,16.98,634481.0,16.7165,16.7548,16.2273,16.2849,634481.0
2019-08-01 14:30:00,16.99,16.99,16.55,16.68,749595.0,16.2945,16.2945,15.8725,15.9972,749595.0
2019-08-01 15:00:00,16.68,16.88,16.62,16.84,412537.0,15.9972,16.189,15.9396,16.1506,412537.0
2019-08-01 15:30:00,16.84,16.86,16.74,16.8,709732.0,16.1506,16.1698,16.0547,16.1123,709732.0
2019-08-02 09:30:00,16.91,17.56,16.58,17.45,461599.0,16.2178,16.8411,15.9013,16.7356,461599.0
2019-08-02 10:00:00,17.46,17.62,17.04,17.32,227871.0,16.7452,16.8987,16.3424,16.611,227871.0
2019-08-02 10:30:00,17.33,17.45,17.2,17.2,174397.0,16.6206,16.7356,16.4959,16.4959,174397.0
2019-08-02 11:00:00,17.19,17.63,17.15,17.62,141590.0,16.4863,16.9083,16.4479,16.8987,141590.0
2019-08-02 11:30:00,17.63,17.9,17.62,17.72,200287.0,16.9083,17.1672,16.8987,16.9946,200287.0
2019-08-02 12:00:00,17.73,17.86,17.65,17.84,109484.0,17.0042,17.1289,16.9275,17.1097,109484.0
2019-08-02 12:30:00,17.84,17.95,17.5,17.57,194255.0,17.1097,17.2152,16.7836,16.8507,194255.0
2019-08-02 13:00:00,17.57,17.99,17.56,17.83,140185.0,16.8507,17.2535,16.8411,17.1001,140185.0
2019-08-02 13:30:00,17.84,17.98,17.57,17.61,132311.0,17.1097,17.244,16.8507,16.8891,132311.0
2019-08-02 14:00:00,17.61,17.64,17.51,17.64,99637.0,16.8891,16.9179,16.7932,16.9179,99637.0
2019-08-02 14:30:00,17.64,17.73,17.49,17.49,233825.0,16.9179,17.0042,16.774,16.774,233825.0
2019-08-02 15:00:00,17.48,17.6,17.42,17.56,117998.0,16.7644,16.8795,16.7069,16.8411,117998.0
2019-08-02 15:30:00,17.57,17.7,17.52,17.52,298230.0,16.8507,16.9754,16.8028,16.8028,298230.0
2019-08-05 09:30:00,16.98,17.2,16.6,16.7,392975.0,16.2849,16.4959,15.9204,16.0164,392975.0
2019-08-05 10:00:00,16.72,16.94,16.58,16.59,205222.0,16.0355,16.2465,15.9013,15.9109,205222.0
2019-08-05 10:30:00,16.58,16.73,16.5,16.73,276803.0,15.9013,16.0451,15.8245,16.0451,276803.0
2019-08-05 11:00:00,16.73,16.82,16.61,16.82,89255.0,16.0451,16.1314,15.93,16.1314,89255.0
2019-08-05 11:30:00,16.83,16.94,16.78,16.86,109964.0,16.141,16.2465,16.0931,16.1698,109964.0
2019-08-05 12:00:00,16.86,16.87,16.64,16.69,176071.0,16.1698,16.1794,15.9588,16.0068,176071.0
2019-08-05 12:30:00,16.69,16.71,16.51,16.53,174980.0,16.0068,16.0259,15.8341,15.8533,174980.0
2019-08-05 13:00:00,16.53,16.71,16.53,16.61,100460.0,15.8533,16.0259,15.8533,15.93,100460.0
2019-08-05 13:30:00,16.6,16.63,16.16,16.18,474090.0,15.9204,15.9492,15.4985,15.5176,474090.0
2019-08-05 14:00:00,16.18,16.44,16.03,16.38,357866.0,15.5176,15.767,15.3738,15.7095,357866.0
2019-08-05 14:30:00,16.39,16.69,16.26,16.66,302852.0,15.719,16.0068,15.5944,15.978,302852.0
2019-08-05 15:00:00,16.65,16.76,16.62,16.71,150301.0,15.9684,16.0739,15.9396,16.0259,150301.0
2019-08-05 15:30:00,16.71,16.84,16.66,16.81,632503.0,16.0259,16.1506,15.978,16.1218,632503.0
2019-08-06 09:30:00,16.77,16.89,16.43,16.55,347351.0,16.0835,16.1986,15.7574,15.8725,347351.0
2019-08-06 10:00:00,16.55,16.6,16.33,16.58,514436.0,15.8725,15.9204,15.6615,15.9013,514436.0
2019-08-06 10:30:00,16.58,16.79,16.54,16.69,181954.0,15.9013,16.1027,15.8629,16.0068,181954.0
2019-08-06 11:00:00,16.68,16.84,16.59,16.68,167930.0,15.9972,16.1506,15.9109,15.9972,167930.0
2019-08-06 11:30:00,16.68,16.83,16.67,16.73,128855.0,15.9972,16.141,15.9876,16.0451,128855.0
2019-08-06 12:00:00,16.73,16.79,16.66,16.71,181244.0,16.0451,16.1027,15.978,16.0259,181244.0
2019-08-06 12:30:00,16.7,16.77,16.7,16.73,143652.0,16.0164,16.0835,16.0164,16.0451,143652.0
2019-08-06 13:00:00,16.73,16.8,16.71,16.78,61780.0,16.0451,16.1123,16.0259,16.0931,61780.0
2019-08-06 13:30:00,16.78,16.98,16.77,16.96,85199.0,16.0931,16.2849,16.0835,16.2657,85199.0
2019-08-06 14:00:00,16.97,17.01,16.88,16.96,128434.0,16.2753,16.3137,16.189,16.2657,128434.0
2019-08-06 14:30:00,16.96,17.01,16.94,16.96,70392.0,16.2657,16.3137,16.2465,16.2657,70392.0
2019-08-06 15:00:00,16.96,17.0,16.92,16.94,121483.0,16.2657,16.3041,16.2273,16.2465,121483.0
2019-08-06 15:30:00,16.93,17.04,16.9,17.03,251359.0,16.2369,16.3424,16.2082,16.3328,251359.0
2019-08-07 09:30:00,16.74,16.96,16.58,16.76,138703.0,16.0547,16.2657,15.9013,16.0739,138703.0
2019-08-07 10:00:00,16.77,16.97,16.74,16.81,82616.0,16.0835,16.2753,16.0547,16.1218,82616.0
2019-08-07 10:30:00,16.8,17.19,16.8,17.17,176732.0,16.1123,16.4863,16.1123,16.4671,176732.0
2019-08-07 11:00:00,17.16,17.16,16.83,16.92,159841.0,16.4575,16.4575,16.141,16.2273,159841.0
2019-08-07 11:30:00,16.92,16.99,16.87,16.93,65465.0,16.2273,16.2945,16.1794,16.2369,65465.0
2019-08-07 12:00:00,16.94,16.98,16.82,16.88,49009.0,16.2465,16.2849,16.1314,16.189,49009.0
2019-08-07 12:30:00,16.88,16.93,16.82,16.83,57075.0,16.189,16.2369,16.1314,16.141,57075.0
2019-08-07 13:00:00,16.83,16.92,16.8,16.88,55482.0,16.141,16.2273,16.1123,16.189,55482.0
2019-08-07 13:30:00,16.89,16.98,16.88,16.94,55048.0,16.1986,16.2849,16.189,16.2465,55048.0
2019-08-07 14:00:00,16.96,17.1,16.87,16.9,108597.0,16.2657,16.4,16.1794,16.2082,108597.0
2019-08-07 14:30:00,16.9,17.0,16.87,16.92,85975.0,16.2082,16.3041,16.1794,16.2273,85975.0
2019-08-07 15:00:00,16.92,16.93,16.81,16.92,111415.0,16.2273,16.2369,16.1218,16.2273,111415.0
2019-08-07 15:30:00,16.92,17.05,16.9,16.98,260025.0,16.2273,16.352,16.2082,16.2849,260025.0
2019-08-08 09:30:00,16.99,17.21,16.96,17.11,83699.0,16.2945,16.5055,16.2657,16.4096,83699.0
2019-08-08 10:00:00,17.13,17.31,17.1,17.1,438347.0,16.4287,16.6014,16.4,16.4,438347.0
2019-08-08 10:30:00,17.1,17.35,17.1,17.34,126746.0,16.4,16.6397,16.4,16.6302,126746.0
2019-08-08 11:00:00,17.33,17.35,17.03,17.05,139316.0,16.6206,16.6397,16.3328,16.352,139316.0
2019-08-08 11:30:00,17.04,17.1,16.95,17.06,131993.0,16.3424,16.4,16.2561,16.3616,131993.0
2019-08-08 12:00:00,17.07,17.08,16.96,17.05,100777.0,16.3712,16.3808,16.2657,16.352,100777.0
2019-08-08 12:30:00,17.05,17.18,17.01,17.18,116822.0,16.352,16.4767,16.3137,16.4767,116822.0
2019-08-08 13:00:00,17.18,17.33,17.18,17.23,91104.0,16.4767,16.6206,16.4767,16.5247,91104.0
2019-08-08 13:30:00,17.23,17.38,17.23,17.33,147946.0,16.5247,16.6685,16.5247,16.6206,147946.0
2019-08-08 14:00:00,17.34,17.48,17.28,17.43,111334.0,16.6302,16.7644,16.5726,16.7165,111334.0
2019-08-08 14:30:00,17.43,17.43,17.32,17.36,75685.0,16.7165,16.7165,16.611,16.6493,75685.0
2019-08-08 15:00:00,17.36,17.5,17.35,17.45,166673.0,16.6493,16.7836,16.6397,16.7356,166673.0
2019-08-08 15:30:00,17.45,17.54,17.45,17.52,319409.0,16.7356,16.822,16.7356,16.8028,319409.0
2019-08-09 09:30:00,17.42,17.47,17.07,17.1,213235.0,16.7069,16.7548,16.3712,16.4,213235.0
2019-08-09 10:00:00,17.11,17.11,16.86,16.93,122443.0,16.4096,16.4096,16.1698,16.2369,122443.0
2019-08-09 10:30:00,16.92,16.95,16.77,16.87,182092.0,16.2273,16.2561,16.0835,16.1794,182092.0
2019-08-09 11:00:00,16.87,16.91,16.71,16.78,97182.0,16.1794,16.2178,16.0259,16.0931,97182.0
2019-08-09 11:30:00,16.79,16.79,16.71,16.75,82709.0,16.1027,16.1027,16.0259,16.0643,82709.0
2019-08-09 12:00:00,16.75,16.77,16.63,16.66,99148.0,16.0643,16.0835,15.9492,15.978,99148.0
2019-08-09 12:30:00,16.65,16.74,16.61,16.64,140828.0,15.9684,16.0547,15.93,15.9588,140828.0
2019-08-09 13:00:00,16.66,16.71,16.58,16.62,100687.0,15.978,16.0259,15.9013,15.9396,100687.0
2019-08-09 13:30:00,16.63,16.72,16.57,16.72,51519.0,15.9492,16.0355,15.8917,16.0355,51519.0
2019-08-09 14:00:00,16.73,16.73,16.55,16.55,107299.0,16.0451,16.0451,15.8725,15.8725,107299.0
2019-08-09 14:30:00,16.56,16.57,16.45,16.56,99741.0,15.8821,15.8917,15.7766,15.8821,99741.0
2019-08-09 15:00:00,16.55,16.55,16.47,16.53,102116.0,15.8725,15.8725,15.7958,15.8533,102116.0
2019-08-09 15:30:00,16.54,16.7,16.52,16.56,243042.0,15.8629,16.0164,15.8437,15.8821,243042.0
2019-08-12 09:30:00,16.44,16.49,16.29,16.31,114014.0,15.767,15.8149,15.6231,15.6423,114014.0
2019-08-12 10:00:00,16.32,16.44,15.98,16.19,164794.0,15.6519,15.767,15.3258,15.5272,164794.0
2019-08-12 10:30:00,16.19,16.33,16.13,16.19,145309.0,15.5272,15.6615,15.4697,15.5272,145309.0
2019-08-12 11:00:00,16.18,16.23,16.02,16.09,107569.0,15.5176,15.5656,15.3642,15.4313,107569.0
2019-08-12 11:30:00,16.09,16.25,16.07,16.16,85061.0,15.4313,15.5848,15.4121,15.4985,85061.0
2019-08-12 12:00:00,16.16,16.24,16.07,16.24,88343.0,15.4985,15.5752,15.4121,15.5752,88343.0
2019-08-12 12:30:00,16.23,16.26,16.1,16.16,81546.0,15.5656,15.5944,15.4409,15.4985,81546.0
2019-08-12 13:00:00,16.16,16.21,16.04,16.09,114516.0,15.4985,15.5464,15.3834,15.4313,114516.0
2019-08-12 13:30:00,16.06,16.26,16.01,16.23,137913.0,15.4025,15.5944,15.3546,15.5656,137913.0
2019-08-12 14:00:00,16.23,16.26,16.17,16.17,100316.0,15.5656,15.5944,15.508,15.508,100316.0
2019-08-12 14:30:00,16.18,16.21,16.11,16.19,69038.0,15.5176,15.5464,15.4505,15.5272,69038.0
2019-08-12 15:00:00,16.2,16.26,16.1,16.13,132688.0,15.5368,15.5944,15.4409,15.4697,132688.0
2019-08-12 15:30:00,16.13,16.28,16.12,16.25,98406.0,15.4697,15.6135,15.4601,15.5848,98406.0
2019-08-13 09:30:00,16.23,17.88,15.98,17.43,522713.0,15.5656,17.148,15.3258,16.7165,522713.0
2019-08-13 10:00:00,17.48,17.79,17.31,17.53,555105.0,16.7644,17.0617,16.6014,16.8124,555105.0
2019-08-13 10:30:00,17.55,17.68,16.68,16.72,609495.0,16.8316,16.9562,15.9972,16.0355,609495.0
2019-08-13 11:00:00,16.72,16.79,16.38,16.52,298181.0,16.0355,16.1027,15.7095,15.8437,298181.0
2019-08-13 11:30:00,16.5,16.87,16.45,16.75,217756.0,15.8245,16.1794,15.7766,16.0643,217756.0
2019-08-13 12:00:00,16.78,16.96,16.75,16.95,176285.0,16.0931,16.2657,16.0643,16.2561,176285.0
2019-08-13 12:30:00,16.96,17.04,16.92,16.95,116851.0,16.2657,16.3424,16.2273,16.2561,116851.0
2019-08-13 13:00:00,16.94,17.09,16.87,16.94,165383.0,16.2465,16.3904,16.1794,16.2465,165383.0
2019-08-13 13:30:00,16.94,17.0,16.85,16.87,74456.0,16.2465,16.3041,16.1602,16.1794,74456.0
2019-08-13 14:00:00,16.88,16.89,16.75,16.75,115141.0,16.189,16.1986,16.0643,16.0643,115141.0
2019-08-13 14:30:00,16.74,16.79,16.69,16.7,160974.0,16.0547,16.1027,16.0068,16.0164,160974.0
2019-08-13 15:00:00,16.7,16.8,16.68,16.75,141024.0,16.0164,16.1123,15.9972,16.0643,141024.0
2019-08-13 15:30:00,16.73,16.78,16.67,16.72,498924.0,16.0451,16.0931,15.9876,16.0355,498924.0
2019-08-14 09:30:00,16.11,16.11,15.64,15.83,349320.0,15.4505,15.4505,14.9997,15.182,349320.0
2019-08-14 10:00:00,15.82,15.95,15.65,15.77,385338.0,15.1724,15.2971,15.0093,15.1244,385338.0
2019-08-14 10:30:00,15.77,15.78,15.49,15.49,321873.0,15.1244,15.134,14.8559,14.8559,321873.0
2019-08-14 11:00:00,15.5,15.79,15.48,15.74,138104.0,14.8655,15.1436,14.8463,15.0956,138104.0
2019-08-14 11:30:00,15.74,15.75,15.52,15.62,87497.0,15.0956,15.1052,14.8847,14.9806,87497.0
2019-08-14 12:00:00,15.61,15.66,15.54,15.63,93713.0,14.971,15.0189,14.9038,14.9902,93713.0
2019-08-14 12:30:00,15.64,15.73,15.59,15.65,94416.0,14.9997,15.0861,14.9518,15.0093,94416.0
2019-08-14 13:00:00,15.64,15.82,15.62,15.73,78737.0,14.9997,15.1724,14.9806,15.0861,78737.0
2019-08-14 13:30:00,15.72,15.82,15.71,15.76,68070.0,15.0765,15.1724,15.0669,15.1148,68070.0
2019-08-14 14:00:00,15.76,15.91,15.66,15.66,244179.0,15.1148,15.2587,15.0189,15.0189,244179.0
2019-08-14 14:30:00,15.66,15.7,15.61,15.64,110215.0,15.0189,15.0573,14.971,14.9997,110215.0
2019-08-14 15:00:00,15.64,15.78,15.63,15.73,105029.0,14.9997,15.134,14.9902,15.0861,105029.0
2019-08-14 15:30:00,15.73,15.75,15.59,15.61,408290.0,15.0861,15.1052,14.9518,14.971,408290.0
2019-08-15 09:30:00,15.67,15.74,15.43,15.73,176687.0,15.0285,15.0956,14.7983,15.0861,176687.0
2019-08-15 10:00:00,15.72,15.76,15.29,15.38,96025.0,15.0765,15.1148,14.6641,14.7504,96025.0
2019-08-15 10:30:00,15.37,15.44,15.3,15.4,78650.0,14.7408,14.8079,14.6737,14.7696,78650.0
2019-08-15 11:00:00,15.39,15.4,15.21,15.26,141920.0,14.76,14.7696,14.5873,14.6353,141920.0
2019-08-15 11:30:00,15.27,15.31,15.1,15.14,143833.0,14.6449,14.6833,14.4818,14.5202,143833.0
2019-08-15 12:00:00,15.14,15.19,15.03,15.06,117942.0,14.5202,14.5682,14.4147,14.4435,117942.0
2019-08-15 12:30:00,15.06,15.18,15.0,15.11,144706.0,14.4435,14.5586,14.3859,14.4914,144706.0
2019-08-15 13:00:00,15.12,15.22,15.1,15.11,88664.0,14.501,14.5969,14.4818,14.4914,88664.0
2019-08-15 13:30:00,15.12,15.15,15.04,15.11,67280.0,14.501,14.5298,14.4243,14.4914,67280.0
2019-08-15 14:00:00,15.11,15.27,15.1,15.13,87069.0,14.4914,14.6449,14.4818,14.5106,87069.0
2019-08-15 14:30:00,15.13,15.28,15.11,15.23,84735.0,14.5106,14.6545,14.4914,14.6065,84735.0
2019-08-15 15:00:00,15.24,15.33,15.23,15.24,90188.0,14.6161,14.7024,14.6065,14.6161,90188.0
2019-08-15 15:30:00,15.25,15.33,15.15,15.16,472051.0,14.6257,14.7024,14.5298,14.5394,472051.0
2019-08-16 09:30:00,15.3,15.78,15.28,15.45,309566.0,14.6737,15.134,14.6545,14.8175,309566.0
2019-08-16 10:00:00,15.44,15.51,15.3,15.46,128138.0,14.8079,14.8751,14.6737,14.8271,128138.0
2019-08-16 10:30:00,15.46,15.68,15.45,15.58,187727.0,14.8271,15.0381,14.8175,14.9422,187727.0
2019-08-16 11:00:00,15.59,15.65,15.52,15.62,148325.0,14.9518,15.0093,14.8847,14.9806,148325.0
2019-08-16 11:30:00,15.62,15.82,15.61,15.8,324311.0,14.9806,15.1724,14.971,15.1532,324311.0
2019-08-16 12:00:00,15.78,15.81,15.7,15.75,112279.0,15.134,15.1628,15.0573,15.1052,112279.0
2019-08-16 12:30:00,15.74,15.81,15.68,15.72,118442.0,15.0956,15.1628,15.0381,15.0765,118442.0
2019-08-16 13:00:00,15.73,15.79,15.66,15.72,61623.0,15.0861,15.1436,15.0189,15.0765,61623.0
2019-08-16 13:30:00,15.72,15.81,15.71,15.76,83719.0,15.0765,15.1628,15.0669,15.1148,83719.0
2019-08-16 14:00:00,15.76,15.8,15.71,15.72,59350.0,15.1148,15.1532,15.0669,15.0765,59350.0
2019-08-16 14:30:00,15.73,15.77,15.64,15.65,73234.0,15.0861,15.1244,14.9997,15.0093,73234.0
2019-08-16 15:00:00,15.64,15.66,15.52,15.59,213552.0,14.9997,15.0189,14.8847,14.9518,213552.0
2019-08-16 15:30:00,15.6,15.66,15.58,15.63,388926.0,14.9614,15.0189,14.9422,14.9902,388926.0
2019-08-19 09:30:00,15.9,16.14,15.78,15.91,184261.0,15.2491,15.4793,15.134,15.2587,184261.0
2019-08-19 10:00:00,15.9,15.95,15.78,15.81,108631.0,15.2491,15.2971,15.134,15.1628,108631.0
2019-08-19 10:30:00,15.8,15.82,15.66,15.69,184256.0,15.1532,15.1724,15.0189,15.0477,184256.0
2019-08-19 11:00:00,15.69,15.77,15.62,15.74,162240.0,15.0477,15.1244,14.9806,15.0956,162240.0
2019-08-19 11:30:00,15.74,15.74,15.56,15.57,141866.0,15.0956,15.0956,14.923,14.9326,141866.0
2019-08-19 12:00:00,15.57,15.67,15.57,15.62,96729.0,14.9326,15.0285,14.9326,14.9806,96729.0
2019-08-19 12:30:00,15.62,15.77,15.62,15.75,166450.0,14.9806,15.1244,14.9806,15.1052,166450.0
2019-08-19 13:00:00,15.76,15.91,15.73,15.88,80631.0,15.1148,15.2587,15.0861,15.2299,80631.0
2019-08-19 13:30:00,15.88,15.89,15.79,15.82,97397.0,15.2299,15.2395,15.1436,15.1724,97397.0
2019-08-19 14:00:00,15.81,15.93,15.81,15.9,134372.0,15.1628,15.2779,15.1628,15.2491,134372.0
2019-08-19 14:30:00,15.9,15.94,15.83,15.89,72248.0,15.2491,15.2875,15.182,15.2395,72248.0
2019-08-19 15:00:00,15.89,15.93,15.81,15.84,91015.0,15.2395,15.2779,15.1628,15.1916,91015.0
2019-08-19 15:30:00,15.84,15.85,15.75,15.79,255620.0,15.1916,15.2011,15.1052,15.1436,255620.0
2019-08-20 09:30:00,15.6,15.65,15.39,15.59,146006.0,14.9614,15.0093,14.76,14.9518,146006.0
2019-08-20 10:00:00,15.58,15.77,15.49,15.52,120635.0,14.9422,15.1244,14.8559,14.8847,120635.0
2019-08-20 10:30:00,15.51,15.53,15.3,15.45,204021.0,14.8751,14.8942,14.6737,14.8175,204021.0
2019-08-20 11:00:00,15.44,15.63,15.44,15.54,95516.0,14.8079,14.9902,14.8079,14.9038,95516.0
2019-08-20 11:30:00,15.54,15.54,15.32,15.35,106115.0,14.9038,14.9038,14.6928,14.7216,106115.0
2019-08-20 12:00:00,15.36,15.41,15.32,15.36,77021.0,14.7312,14.7792,14.6928,14.7312,77021.0
2019-08-20 12:30:00,15.36,15.37,15.21,15.28,109694.0,14.7312,14.7408,14.5873,14.6545,109694.0
2019-08-20 13:00:00,15.28,15.45,15.28,15.44,95216.0,14.6545,14.8175,14.6545,14.8079,95216.0
2019-08-20 13:30:00,15.45,15.49,15.39,15.49,84144.0,14.8175,14.8559,14.76,14.8559,84144.0
2019-08-20 14:00:00,15.48,15.66,15.47,15.52,171910.0,14.8463,15.0189,14.8367,14.8847,171910.0
2019-08-20 14:30:00,15.51,15.69,15.51,15.68,98906.0,14.8751,15.0477,14.8751,15.0381,98906.0
2019-08-20 15:00:00,15.67,15.72,15.64,15.72,102236.0,15.0285,15.0765,14.9997,15.0765,102236.0
2019-08-20 15:30:00,15.72,15.75,15.59,15.65,445963.0,15.0765,15.1052,14.9518,15.0093,445963.0
2019-08-21 09:30:00,15.95,16.68,15.85,16.38,483910.0,15.2971,15.9972,15.2011,15.7095,483910.0
2019-08-21 10:00:00,16.38,16.45,16.17,16.27,204063.0,15.7095,15.7766,15.508,15.604,204063.0
2019-08-21 10:30:00,16.26,16.46,16.17,16.32,270769.0,15.5944,15.7862,15.508,15.6519,270769.0
2019-08-21 11:00:00,16.33,16.45,16.21,16.3,274877.0,15.6615,15.7766,15.5464,15.6327,274877.0
2019-08-21 11:30:00,16.3,16.65,16.29,16.62,186655.0,15.6327,15.9684,15.6231,15.9396,186655.0
2019-08-21 12:00:00,16.62,16.63,16.46,16.55,150379.0,15.9396,15.9492,15.7862,15.8725,150379.0
2019-08-21 12:30:00,16.55,16.6,16.53,16.59,96869.0,15.8725,15.9204,15.8533,15.9109,96869.0
2019-08-21 13:00:00,16.6,16.64,16.51,16.53,145567.0,15.9204,15.9588,15.8341,15.8533,145567.0
2019-08-21 13:30:00,16.53,16.56,16.45,16.5,77575.0,15.8533,15.8821,15.7766,15.8245,77575.0
2019-08-21 14:00:00,16.49,16.62,16.47,16.6,72814.0,15.8149,15.9396,15.7958,15.9204,72814.0
2019-08-21 14:30:00,16.61,16.67,16.57,16.64,98999.0,15.93,15.9876,15.8917,15.9588,98999.0
2019-08-21 15:00:00,16.64,16.65,16.58,16.61,75135.0,15.9588,15.9684,15.9013,15.93,75135.0
2019-08-21 15:30:00,16.62,16.65,16.58,16.59,371656.0,15.9396,15.9684,15.9013,15.9109,371656.0
2019-08-22 09:30:00,16.61,16.91,16.53,16.85,173743.0,15.93,16.2178,15.8533,16.1602,173743.0
2019-08-22 10:00:00,16.88,16.99,16.78,16.88,213835.0,16.189,16.2945,16.0931,16.189,213835.0
2019-08-22 10:30:00,16.88,16.9,16.6,16.88,211342.0,16.189,16.2082,15.9204,16.189,211342.0
2019-08-22 11:00:00,16.89,16.97,16.75,16.76,254185.0,16.1986,16.2753,16.0643,16.0739,254185.0
2019-08-22 11:30:00,16.76,16.89,16.66,16.67,197659.0,16.0739,16.1986,15.978,15.9876,197659.0
2019-08-22 12:00:00,16.67,16.97,16.62,16.91,209286.0,15.9876,16.2753,15.9396,16.2178,209286.0
2019-08-22 12:30:00,16.91,17.0,16.85,16.87,113019.0,16.2178,16.3041,16.1602,16.1794,113019.0
2019-08-22 13:00:00,16.87,16.94,16.84,16.87,85745.0,16.1794,16.2465,16.1506,16.1794,85745.0
2019-08-22 13:30:00,16.86,16.89,16.8,16.81,57645.0,16.1698,16.1986,16.1123,16.1218,57645.0
2019-08-22 14:00:00,16.8,16.87,16.74,16.85,145870.0,16.1123,16.1794,16.0547,16.1602,145870.0
2019-08-22 14:30:00,16.84,16.97,16.82,16.89,174602.0,16.1506,16.2753,16.1314,16.1986,174602.0
2019-08-22 15:00:00,16.88,16.95,16.84,16.89,127475.0,16.189,16.2561,16.1506,16.1986,127475.0
2019-08-22 15:30:00,16.89,17.04,16.88,16.99,477018.0,16.1986,16.3424,16.189,16.2945,477018.0
2019-08-23 09:30:00,16.71,16.86,16.36,16.81,250237.0,16.0259,16.1698,15.6903,16.1218,250237.0
2019-08-23 10:00:00,16.8,16.93,16.6,16.69,219542.0,16.1123,16.2369,15.9204,16.0068,219542.0
2019-08-23 10:30:00,16.69,16.93,16.67,16.76,114589.0,16.0068,16.2369,15.9876,16.0739,114589.0
2019-08-23 11:00:00,16.76,16.78,16.18,16.23,329388.0,16.0739,16.0931,15.5176,15.5656,329388.0
2019-08-23 11:30:00,16.22,16.39,16.18,16.3,203572.0,15.556,15.719,15.5176,15.6327,203572.0
2019-08-23 12:00:00,16.31,16.43,16.22,16.39,108779.0,15.6423,15.7574,15.556,15.719,108779.0
2019-08-23 12:30:00,16.39,16.49,16.27,16.29,70285.0,15.719,15.8149,15.604,15.6231,70285.0
2019-08-23 13:00:00,16.28,16.35,16.23,16.27,80160.0,15.6135,15.6807,15.5656,15.604,80160.0
2019-08-23 13:30:00,16.28,16.36,16.23,16.32,59124.0,15.6135,15.6903,15.5656,15.6519,59124.0
2019-08-23 14:00:00,16.31,16.32,16.21,16.23,77222.0,15.6423,15.6519,15.5464,15.5656,77222.0
2019-08-23 14:30:00,16.24,16.36,16.19,16.36,109104.0,15.5752,15.6903,15.5272,15.6903,109104.0
2019-08-23 15:00:00,16.36,16.41,16.29,16.29,128449.0,15.6903,15.7382,15.6231,15.6231,128449.0
2019-08-23 15:30:00,16.29,16.45,16.27,16.44,550121.0,15.6231,15.7766,15.604,15.767,550121.0
2019-08-26 09:30:00,16.52,16.72,16.42,16.52,109143.0,15.8437,16.0355,15.7478,15.8437,109143.0
2019-08-26 10:00:00,16.51,16.71,16.51,16.66,89986.0,15.8341,16.0259,15.8341,15.978,89986.0
2019-08-26 10:30:00,16.66,16.71,16.52,16.54,179732.0,15.978,16.0259,15.8437,15.8629,179732.0
2019-08-26 11:00:00,16.54,16.7,16.51,16.66,87786.0,15.8629,16.0164,15.8341,15.978,87786.0
2019-08-26 11:30:00,16.66,16.76,16.62,16.7,126233.0,15.978,16.0739,15.9396,16.0164,126233.0
2019-08-26 12:00:00,16.7,16.76,16.66,16.73,79650.0,16.0164,16.0739,15.978,16.0451,79650.0
2019-08-26 12:30:00,16.73,16.8,16.73,16.79,58064.0,16.0451,16.1123,16.0451,16.1027,58064.0
2019-08-26 13:00:00,16.78,16.85,16.77,16.81,57086.0,16.0931,16.1602,16.0835,16.1218,57086.0
2019-08-26 13:30:00,16.8,16.85,16.78,16.82,47811.0,16.1123,16.1602,16.0931,16.1314,47811.0
2019-08-26 14:00:00,16.83,16.84,16.7,16.75,78331.0,16.141,16.1506,16.0164,16.0643,78331.0
2019-08-26 14:30:00,16.76,16.78,16.69,16.74,64233.0,16.0739,16.0931,16.0068,16.0547,64233.0
2019-08-26 15:00:00,16.74,16.82,16.71,16.8,75160.0,16.0547,16.1314,16.0259,16.1123,75160.0
2019-08-26 15:30:00,16.8,16.88,16.78,16.88,261151.0,16.1123,16.189,16.0931,16.189,261151.0
2019-08-27 09:30:00,16.99,16.99,16.76,16.85,129814.0,16.2945,16.2945,16.0739,16.1602,129814.0
2019-08-27 10:00:00,16.85,17.01,16.84,16.93,102721.0,16.1602,16.3137,16.1506,16.2369,102721.0
2019-08-27 10:30:00,16.92,16.94,16.76,16.84,81228.0,16.2273,16.2465,16.0739,16.1506,81228.0
2019-08-27 11:00:00,16.83,16.83,16.62,16.66,93368.0,16.141,16.141,15.9396,15.978,93368.0
2019-08-27 11:30:00,16.66,16.75,16.63,16.64,65004.0,15.978,16.0643,15.9492,15.9588,65004.0
2019-08-27 12:00:00,16.64,16.73,16.59,16.66,67059.0,15.9588,16.0451,15.9109,15.978,67059.0
2019-08-27 12:30:00,16.66,16.68,16.59,16.6,48422.0,15.978,15.9972,15.9109,15.9204,48422.0
2019-08-27 13:00:00,16.6,16.64,16.55,16.63,44761.0,15.9204,15.9588,15.8725,15.9492,44761.0
2019-08-27 13:30:00,16.64,16.75,16.63,16.63,32956.0,15.9588,16.0643,15.9492,15.9492,32956.0
2019-08-27 14:00:00,16.64,16.68,16.5,16.53,83241.0,15.9588,15.9972,15.8245,15.8533,83241.0
2019-08-27 14:30:00,16.52,16.59,16.45,16.53,130920.0,15.8437,15.9109,15.7766,15.8533,130920.0
2019-08-27 15:00:00,16.52,16.67,16.52,16.53,110019.0,15.8437,15.9876,15.8437,15.8533,110019.0
2019-08-27 15:30:00,16.53,16.58,16.5,16.57,340283.0,15.8533,15.9013,15.8245,15.8917,340283.0
2019-08-28 09:30:00,16.55,16.81,16.45,16.76,145883.0,15.8725,16.1218,15.7766,16.0739,145883.0
2019-08-28 10:00:00,16.73,16.77,16.54,16.67,133632.0,16.0451,16.0835,15.8629,15.9876,133632.0
2019-08-28 10:30:00,16.68,16.84,16.68,16.73,152891.0,15.9972,16.1506,15.9972,16.0451,152891.0
2019-08-28 11:00:00,16.73,16.93,16.71,16.92,100318.0,16.0451,16.2369,16.0259,16.2273,100318.0
2019-08-28 11:30:00,16.91,17.04,16.86,17.01,121952.0,16.2178,16.3424,16.1698,16.3137,121952.0
2019-08-28 12:00:00,17.01,17.03,16.83,16.85,118383.0,16.3137,16.3328,16.141,16.1602,118383.0
2019-08-28 12:30:00,16.85,17.01,16.83,16.96,116147.0,16.1602,16.3137,16.141,16.2657,116147.0
2019-08-28 13:00:00,16.96,16.96,16.84,16.93,66054.0,16.2657,16.2657,16.1506,16.2369,66054.0
2019-08-28 13:30:00,16.93,17.04,16.9,17.03,67566.0,16.2369,16.3424,16.2082,16.3328,67566.0
2019-08-28 14:00:00,17.04,17.08,16.98,17.02,98965.0,16.3424,16.3808,16.2849,16.3233,98965.0
2019-08-28 14:30:00,17.02,17.17,16.97,17.11,162922.0,16.3233,16.4671,16.2753,16.4096,162922.0
2019-08-28 15:00:00,17.11,17.21,17.06,17.06,202390.0,16.4096,16.5055,16.3616,16.3616,202390.0
2019-08-28 15:30:00,17.07,17.13,16.99,17.01,508127.0,16.3712,16.4287,16.2945,16.3137,508127.0
2019-08-29 09:30:00,14.71,15.48,14.66,14.84,3828517.0,14.1078,14.8463,14.0599,14.2325,3828517.0
2019-08-29 10:00:00,14.85,14.89,14.37,14.45,1729355.0,14.2421,14.2804,13.7817,13.8585,1729355.0
2019-08-29 10:30:00,14.46,14.55,14.18,14.53,1342439.0,13.868,13.9544,13.5995,13.9352,1342439.0
2019-08-29 11:00:00,14.53,14.58,14.22,14.42,918745.0,13.9352,13.9831,13.6379,13.8297,918745.0
2019-08-29 11:30:00,14.42,14.68,14.34,14.66,563208.0,13.8297,14.079,13.753,14.0599,563208.0
2019-08-29 12:00:00,14.65,14.68,14.5,14.58,273933.0,14.0503,14.079,13.9064,13.9831,273933.0
2019-08-29 12:30:00,14.59,14.59,14.37,14.52,240762.0,13.9927,13.9927,13.7817,13.9256,240762.0
2019-08-29 13:00:00,14.52,14.74,14.51,14.67,395779.0,13.9256,14.1366,13.916,14.0695,395779.0
2019-08-29 13:30:00,14.67,14.76,14.66,14.71,253125.0,14.0695,14.1558,14.0599,14.1078,253125.0
2019-08-29 14:00:00,14.7,14.76,14.64,14.69,289328.0,14.0982,14.1558,14.0407,14.0886,289328.0
2019-08-29 14:30:00,14.69,14.73,14.57,14.69,315808.0,14.0886,14.127,13.9735,14.0886,315808.0
2019-08-29 15:00:00,14.69,14.77,14.66,14.71,562614.0,14.0886,14.1654,14.0599,14.1078,562614.0
2019-08-29 15:30:00,14.71,14.71,14.34,14.44,1595885.0,14.1078,14.1078,13.753,13.8489,1595885.0
2019-08-30 09:30:00,14.71,15.49,14.7,15.26,1107608.0,14.1078,14.8559,14.0982,14.6353,1107608.0
2019-08-30 10:00:00,15.25,15.32,14.9,15.0,425294.0,14.6257,14.6928,14.29,14.3859,425294.0
2019-08-30 10:30:00,15.0,15.02,14.8,14.84,364844.0,14.3859,14.4051,14.1941,14.2325,364844.0
2019-08-30 11:00:00,14.84,15.01,14.83,14.94,286045.0,14.2325,14.3955,14.2229,14.3284,286045.0
2019-08-30 11:30:00,14.94,15.01,14.87,14.93,235037.0,14.3284,14.3955,14.2613,14.3188,235037.0
2019-08-30 12:00:00,14.93,14.98,14.88,14.91,162888.0,14.3188,14.3668,14.2709,14.2996,162888.0
2019-08-30 12:30:00,14.91,15.0,14.89,14.94,196303.0,14.2996,14.3859,14.2804,14.3284,196303.0
2019-08-30 13:00:00,14.94,14.97,14.84,14.85,158400.0,14.3284,14.3572,14.2325,14.2421,158400.0
2019-08-30 13:30:00,14.85,14.85,14.7,14.73,261942.0,14.2421,14.2421,14.0982,14.127,261942.0
2019-08-30 14:00:00,14.73,14.73,14.55,14.63,370770.0,14.127,14.127,13.9544,14.0311,370770.0
2019-08-30 14:30:00,14.63,14.73,14.57,14.65,220093.0,14.0311,14.127,13.9735,14.0503,220093.0
2019-08-30 15:00:00,14.65,14.8,14.63,14.79,319256.0,14.0503,14.1941,14.0311,14.1845,319256.0
2019-08-30 15:30:00,14.79,14.8,14.6,14.61,896598.0,14.1845,14.1941,14.0023,14.0119,896598.0
2019-09-03 09:30:00,14.38,14.39,14.0,14.04,782088.0,13.7913,13.8009,13.4269,13.4652,782088.0
2019-09-03 10:00:00,14.03,14.13,13.83,13.88,734041.0,13.4557,13.5516,13.2638,13.3118,734041.0
2019-09-03 10:30:00,13.88,14.08,13.84,14.02,501867.0,13.3118,13.5036,13.2734,13.4461,501867.0
2019-09-03 11:00:00,14.03,14.03,13.83,13.87,380360.0,13.4557,13.4557,13.2638,13.3022,380360.0
2019-09-03 11:30:00,13.88,13.93,13.76,13.86,382131.0,13.3118,13.3597,13.1967,13.2926,382131.0
2019-09-03 12:00:00,13.85,13.86,13.76,13.77,245388.0,13.283,13.2926,13.1967,13.2063,245388.0
2019-09-03 12:30:00,13.76,13.77,13.58,13.6,524354.0,13.1967,13.2063,13.0241,13.0433,524354.0
2019-09-03 13:00:00,13.6,13.8,13.59,13.76,335573.0,13.0433,13.2351,13.0337,13.1967,335573.0
2019-09-03 13:30:00,13.76,13.9,13.73,13.84,326413.0,13.1967,13.331,13.1679,13.2734,326413.0
2019-09-03 14:00:00,13.84,13.87,13.72,13.76,216885.0,13.2734,13.3022,13.1583,13.1967,216885.0
2019-09-03 14:30:00,13.76,13.77,13.68,13.72,228486.0,13.1967,13.2063,13.12,13.1583,228486.0
2019-09-03 15:00:00,13.73,13.81,13.69,13.79,354677.0,13.1679,13.2447,13.1296,13.2255,354677.0
2019-09-03 15:30:00,13.78,13.89,13.76,13.83,1066418.0,13.2159,13.3214,13.1967,13.2638,1066418.0
2019-09-04 09:30:00,13.86,14.05,13.68,14.0,454804.0,13.2926,13.4748,13.12,13.4269,454804.0
2019-09-04 10:00:00,14.01,14.21,14.0,14.2,285685.0,13.4365,13.6283,13.4269,13.6187,285685.0
2019-09-04 10:30:00,14.2,14.29,14.11,14.12,209757.0,13.6187,13.705,13.5324,13.542,209757.0
2019-09-04 11:00:00,14.13,14.32,14.11,14.28,172423.0,13.5516,13.7338,13.5324,13.6954,172423.0
2019-09-04 11:30:00,14.28,14.29,14.13,14.2,152238.0,13.6954,13.705,13.5516,13.6187,152238.0
2019-09-04 12:00:00,14.2,14.24,14.12,14.21,94095.0,13.6187,13.6571,13.542,13.6283,94095.0
2019-09-04 12:30:00,14.2,14.34,14.18,14.31,92325.0,13.6187,13.753,13.5995,13.7242,92325.0
2019-09-04 13:00:00,14.31,14.51,14.31,14.5,181268.0,13.7242,13.916,13.7242,13.9064,181268.0
2019-09-04 13:30:00,14.51,14.56,14.46,14.49,132881.0,13.916,13.964,13.868,13.8968,132881.0
2019-09-04 14:00:00,14.49,14.72,14.48,14.66,302930.0,13.8968,14.1174,13.8872,14.0599,302930.0
2019-09-04 14:30:00,14.66,14.71,14.61,14.69,177052.0,14.0599,14.1078,14.0119,14.0886,177052.0
2019-09-04 15:00:00,14.7,14.82,14.68,14.79,296230.0,14.0982,14.2133,14.079,14.1845,296230.0
2019-09-04 15:30:00,14.79,14.8,14.7,14.72,766576.0,14.1845,14.1941,14.0982,14.1174,766576.0
2019-09-05 09:30:00,14.75,15.09,14.73,14.83,434560.0,14.3297,14.66,14.3102,14.4074,434560.0
2019-09-05 10:00:00,14.84,15.17,14.83,15.12,396479.0,14.4171,14.7377,14.4074,14.6891,396479.0
2019-09-05 10:30:00,15.13,15.14,14.91,15.03,255350.0,14.6988,14.7085,14.4851,14.6017,255350.0
2019-09-05 11:00:00,15.03,15.17,14.98,15.17,336512.0,14.6017,14.7377,14.5531,14.7377,336512.0
2019-09-05 11:30:00,15.17,15.2,15.08,15.13,146511.0,14.7377,14.7668,14.6503,14.6988,146511.0
2019-09-05 12:00:00,15.13,15.22,15.1,15.21,142833.0,14.6988,14.7863,14.6697,14.7765,142833.0
2019-09-05 12:30:00,15.22,15.43,15.16,15.43,139620.0,14.7863,14.9903,14.728,14.9903,139620.0
2019-09-05 13:00:00,15.42,15.45,15.29,15.34,92010.0,14.9806,15.0097,14.8543,14.9028,92010.0
2019-09-05 13:30:00,15.34,15.43,15.33,15.38,88585.0,14.9028,14.9903,14.8931,14.9417,88585.0
2019-09-05 14:00:00,15.38,15.41,15.27,15.39,156236.0,14.9417,14.9708,14.8348,14.9514,156236.0
2019-09-05 14:30:00,15.4,15.47,15.36,15.44,173375.0,14.9611,15.0291,14.9223,15.0,173375.0
2019-09-05 15:00:00,15.44,15.56,15.41,15.51,211262.0,15.0,15.1166,14.9708,15.068,211262.0
2019-09-05 15:30:00,15.52,15.55,15.42,15.43,581266.0,15.0777,15.1069,14.9806,14.9903,581266.0
2019-09-06 09:30:00,15.48,15.59,15.21,15.28,237455.0,15.0389,15.1457,14.7765,14.8446,237455.0
2019-09-06 10:00:00,15.28,15.42,15.21,15.28,116956.0,14.8446,14.9806,14.7765,14.8446,116956.0
2019-09-06 10:30:00,15.3,15.3,15.1,15.11,111233.0,14.864,14.864,14.6697,14.6794,111233.0
2019-09-06 11:00:00,15.12,15.15,14.87,14.9,274278.0,14.6891,14.7183,14.4462,14.4754,274278.0
2019-09-06 11:30:00,14.9,14.91,14.69,14.73,200589.0,14.4754,14.4851,14.2714,14.3102,200589.0
2019-09-06 12:00:00,14.73,14.81,14.67,14.74,121575.0,14.3102,14.3879,14.2519,14.3199,121575.0
2019-09-06 12:30:00,14.74,14.91,14.73,14.9,92926.0,14.3199,14.4851,14.3102,14.4754,92926.0
2019-09-06 13:00:00,14.91,15.04,14.9,14.98,144224.0,14.4851,14.6114,14.4754,14.5531,144224.0
2019-09-06 13:30:00,14.97,14.98,14.85,14.91,89078.0,14.5434,14.5531,14.4268,14.4851,89078.0
2019-09-06 14:00:00,14.91,14.92,14.81,14.82,81040.0,14.4851,14.4948,14.3879,14.3977,81040.0
2019-09-06 14:30:00,14.83,14.85,14.62,14.65,165080.0,14.4074,14.4268,14.2034,14.2325,165080.0
2019-09-06 15:00:00,14.66,14.69,14.58,14.69,153586.0,14.2422,14.2714,14.1645,14.2714,153586.0
2019-09-06 15:30:00,14.69,14.71,14.63,14.65,513889.0,14.2714,14.2908,14.2131,14.2325,513889.0
2019-09-09 09:30:00,14.8,15.41,14.76,15.31,465088.0,14.3782,14.9708,14.3394,14.8737,465088.0
2019-09-09 10:00:00,15.31,15.43,15.26,15.42,150256.0,14.8737,14.9903,14.8251,14.9806,150256.0
2019-09-09 10:30:00,15.43,15.49,15.31,15.37,147444.0,14.9903,15.0486,14.8737,14.932,147444.0
2019-09-09 11:00:00,15.36,15.6,15.33,15.57,304148.0,14.9223,15.1554,14.8931,15.1263,304148.0
2019-09-09 11:30:00,15.57,15.69,15.49,15.67,197492.0,15.1263,15.2429,15.0486,15.2234,197492.0
2019-09-09 12:00:00,15.67,15.76,15.63,15.7,128161.0,15.2234,15.3109,15.1846,15.2526,128161.0
2019-09-09 12:30:00,15.71,15.79,15.62,15.78,113302.0,15.2623,15.34,15.1749,15.3303,113302.0
2019-09-09 13:00:00,15.78,15.84,15.72,15.73,130391.0,15.3303,15.3886,15.272,15.2817,130391.0
2019-09-09 13:30:00,15.73,15.96,15.72,15.96,134547.0,15.2817,15.5052,15.272,15.5052,134547.0
2019-09-09 14:00:00,15.96,16.14,15.93,16.12,241194.0,15.5052,15.68,15.476,15.6606,241194.0
2019-09-09 14:30:00,16.12,16.23,16.01,16.1,401342.0,15.6606,15.7675,15.5537,15.6412,401342.0
2019-09-09 15:00:00,16.1,16.17,16.09,16.13,158957.0,15.6412,15.7092,15.6315,15.6703,158957.0
2019-09-09 15:30:00,16.13,16.2,16.05,16.17,686450.0,15.6703,15.7383,15.5926,15.7092,686450.0
2019-09-10 09:30:00,16.02,16.38,15.95,16.38,240350.0,15.5635,15.9132,15.4955,15.9132,240350.0
2019-09-10 10:00:00,16.38,16.45,16.13,16.31,243125.0,15.9132,15.9812,15.6703,15.8452,243125.0
2019-09-10 10:30:00,16.32,16.45,16.29,16.39,135565.0,15.8549,15.9812,15.8258,15.9229,135565.0
2019-09-10 11:00:00,16.38,16.46,16.24,16.25,132672.0,15.9132,15.9909,15.7772,15.7869,132672.0
2019-09-10 11:30:00,16.25,16.46,16.24,16.37,167290.0,15.7869,15.9909,15.7772,15.9035,167290.0
2019-09-10 12:00:00,16.38,16.51,16.37,16.51,118711.0,15.9132,16.0395,15.9035,16.0395,118711.0
2019-09-10 12:30:00,16.51,16.57,16.38,16.39,111985.0,16.0395,16.0978,15.9132,15.9229,111985.0
2019-09-10 13:00:00,16.38,16.51,16.35,16.51,119939.0,15.9132,16.0395,15.8841,16.0395,119939.0
2019-09-10 13:30:00,16.51,16.54,16.47,16.48,79092.0,16.0395,16.0686,16.0006,16.0104,79092.0
2019-09-10 14:00:00,16.48,16.49,16.41,16.43,74689.0,16.0104,16.0201,15.9423,15.9618,74689.0
2019-09-10 14:30:00,16.42,16.51,16.4,16.49,91916.0,15.9521,16.0395,15.9326,16.0201,91916.0
2019-09-10 15:00:00,16.48,16.59,16.48,16.57,77047.0,16.0104,16.1172,16.0104,16.0978,77047.0
2019-09-10 15:30:00,16.57,16.6,16.53,16.59,370905.0,16.0978,16.1269,16.0589,16.1172,370905.0
2019-09-11 09:30:00,16.6,16.65,16.1,16.58,180514.0,16.1269,16.1755,15.6412,16.1075,180514.0
2019-09-11 10:00:00,16.59,17.0,16.59,16.98,275141.0,16.1172,16.5155,16.1172,16.4961,275141.0
2019-09-11 10:30:00,16.97,17.16,16.92,17.08,298320.0,16.4864,16.671,16.4378,16.5933,298320.0
2019-09-11 11:00:00,17.08,17.3,17.02,17.05,511714.0,16.5933,16.807,16.535,16.5641,511714.0
2019-09-11 11:30:00,17.04,17.1,16.79,16.82,219475.0,16.5544,16.6127,16.3115,16.3407,219475.0
2019-09-11 12:00:00,16.84,17.08,16.83,16.98,119485.0,16.3601,16.5933,16.3504,16.4961,119485.0
2019-09-11 12:30:00,16.98,17.13,16.95,17.06,60524.0,16.4961,16.6418,16.467,16.5738,60524.0
2019-09-11 13:00:00,17.06,17.12,17.01,17.1,48837.0,16.5738,16.6321,16.5253,16.6127,48837.0
2019-09-11 13:30:00,17.1,17.15,17.02,17.07,119461.0,16.6127,16.6613,16.535,16.5835,119461.0
2019-09-11 14:00:00,17.07,17.12,16.99,17.09,99717.0,16.5835,16.6321,16.5058,16.603,99717.0
2019-09-11 14:30:00,17.09,17.12,17.05,17.1,67748.0,16.603,16.6321,16.5641,16.6127,67748.0
2019-09-11 15:00:00,17.1,17.11,17.05,17.09,72557.0,16.6127,16.6224,16.5641,16.603,72557.0
2019-09-11 15:30:00,17.1,17.16,17.07,17.16,562210.0,16.6127,16.671,16.5835,16.671,562210.0
2019-09-12 09:30:00,16.86,17.05,16.52,16.82,259870.0,16.3795,16.5641,16.0492,16.3407,259870.0
2019-09-12 10:00:00,16.8,17.32,16.68,16.94,308182.0,16.3212,16.8264,16.2047,16.4572,308182.0
2019-09-12 10:30:00,16.93,16.96,16.56,16.61,231726.0,16.4475,16.4767,16.0881,16.1366,231726.0
2019-09-12 11:00:00,16.6,16.74,16.51,16.7,136395.0,16.1269,16.2629,16.0395,16.2241,136395.0
2019-09-12 11:30:00,16.7,16.98,16.69,16.94,117507.0,16.2241,16.4961,16.2144,16.4572,117507.0
2019-09-12 12:00:00,16.93,17.0,16.9,16.96,47446.0,16.4475,16.5155,16.4184,16.4767,47446.0
2019-09-12 12:30:00,16.96,17.01,16.91,16.93,88118.0,16.4767,16.5253,16.4281,16.4475,88118.0
2019-09-12 13:00:00,16.92,17.08,16.92,17.05,75431.0,16.4378,16.5933,16.4378,16.5641,75431.0
2019-09-12 13:30:00,17.05,17.06,16.94,16.95,60838.0,16.5641,16.5738,16.4572,16.467,60838.0
2019-09-12 14:00:00,16.94,16.97,16.87,16.95,65325.0,16.4572,16.4864,16.3892,16.467,65325.0
2019-09-12 14:30:00,16.95,16.97,16.92,16.93,63251.0,16.467,16.4864,16.4378,16.4475,63251.0
2019-09-12 15:00:00,16.91,17.05,16.91,17.02,108633.0,16.4281,16.5641,16.4281,16.535,108633.0
2019-09-12 15:30:00,17.02,17.09,17.0,17.05,286682.0,16.535,16.603,16.5155,16.5641,286682.0
2019-09-13 09:30:00,16.92,17.4,16.92,17.12,251709.0,16.4378,16.9041,16.4378,16.6321,251709.0
2019-09-13 10:00:00,17.1,17.18,16.9,16.99,176096.0,16.6127,16.6904,16.4184,16.5058,176096.0
2019-09-13 10:30:00,16.99,17.44,16.98,17.35,191956.0,16.5058,16.943,16.4961,16.8556,191956.0
2019-09-13 11:00:00,17.35,17.48,17.3,17.42,130489.0,16.8556,16.9819,16.807,16.9236,130489.0
2019-09-13 11:30:00,17.42,17.6,17.42,17.55,152459.0,16.9236,17.0984,16.9236,17.0499,152459.0
2019-09-13 12:00:00,17.56,17.64,17.54,17.59,95085.0,17.0596,17.1373,17.0401,17.0887,95085.0
2019-09-13 12:30:00,17.59,17.7,17.58,17.69,133571.0,17.0887,17.1956,17.079,17.1859,133571.0
2019-09-13 13:00:00,17.69,17.69,17.56,17.61,112519.0,17.1859,17.1859,17.0596,17.1082,112519.0
2019-09-13 13:30:00,17.62,17.72,17.55,17.66,100156.0,17.1179,17.215,17.0499,17.1567,100156.0
2019-09-13 14:00:00,17.65,17.77,17.64,17.77,124664.0,17.147,17.2636,17.1373,17.2636,124664.0
2019-09-13 14:30:00,17.77,17.79,17.66,17.68,116824.0,17.2636,17.283,17.1567,17.1762,116824.0
2019-09-13 15:00:00,17.68,17.69,17.57,17.64,148372.0,17.1762,17.1859,17.0693,17.1373,148372.0
2019-09-13 15:30:00,17.63,17.77,17.58,17.71,555663.0,17.1276,17.2636,17.079,17.2053,555663.0
2019-09-16 09:30:00,17.39,17.44,16.89,16.9,566418.0,16.8944,16.943,16.4087,16.4184,566418.0
2019-09-16 10:00:00,16.93,17.07,16.83,16.96,243563.0,16.4475,16.5835,16.3504,16.4767,243563.0
2019-09-16 10:30:00,16.97,16.97,16.85,16.91,127419.0,16.4864,16.4864,16.3698,16.4281,127419.0
2019-09-16 11:00:00,16.92,16.98,16.88,16.88,94859.0,16.4378,16.4961,16.399,16.399,94859.0
2019-09-16 11:30:00,16.88,16.88,16.39,16.42,356314.0,16.399,16.399,15.9229,15.9521,356314.0
2019-09-16 12:00:00,16.43,16.62,16.41,16.57,212907.0,15.9618,16.1464,15.9423,16.0978,212907.0
2019-09-16 12:30:00,16.57,16.68,16.44,16.46,147996.0,16.0978,16.2047,15.9715,15.9909,147996.0
2019-09-16 13:00:00,16.46,16.56,16.45,16.51,77455.0,15.9909,16.0881,15.9812,16.0395,77455.0
2019-09-16 13:30:00,16.52,16.55,16.24,16.29,265083.0,16.0492,16.0784,15.7772,15.8258,265083.0
2019-09-16 14:00:00,16.29,16.32,16.13,16.17,207390.0,15.8258,15.8549,15.6703,15.7092,207390.0
2019-09-16 14:30:00,16.17,16.25,16.11,16.13,153199.0,15.7092,15.7869,15.6509,15.6703,153199.0
2019-09-16 15:00:00,16.13,16.26,16.08,16.12,262849.0,15.6703,15.7966,15.6218,15.6606,262849.0
2019-09-16 15:30:00,16.12,16.27,16.08,16.17,714887.0,15.6606,15.8063,15.6218,15.7092,714887.0
2019-09-17 09:30:00,16.15,16.4,15.69,16.31,338798.0,15.6898,15.9326,15.2429,15.8452,338798.0
2019-09-17 10:00:00,16.28,16.32,16.04,16.1,85707.0,15.8161,15.8549,15.5829,15.6412,85707.0
2019-09-17 10:30:00,16.11,16.23,16.08,16.2,99552.0,15.6509,15.7675,15.6218,15.7383,99552.0
2019-09-17 11:00:00,16.2,16.27,16.08,16.2,88733.0,15.7383,15.8063,15.6218,15.7383,88733.0
2019-09-17 11:30:00,16.22,16.31,16.21,16.29,62912.0,15.7578,15.8452,15.748,15.8258,62912.0
2019-09-17 12:00:00,16.29,16.34,16.25,16.33,45398.0,15.8258,15.8743,15.7869,15.8646,45398.0
2019-09-17 12:30:00,16.32,16.33,16.22,16.28,41774.0,15.8549,15.8646,15.7578,15.8161,41774.0
2019-09-17 13:00:00,16.29,16.38,16.28,16.34,40649.0,15.8258,15.9132,15.8161,15.8743,40649.0
2019-09-17 13:30:00,16.33,16.39,16.31,16.38,93604.0,15.8646,15.9229,15.8452,15.9132,93604.0
2019-09-17 14:00:00,16.38,16.41,16.19,16.2,59501.0,15.9132,15.9423,15.7286,15.7383,59501.0
2019-09-17 14:30:00,16.2,16.23,16.12,16.14,66677.0,15.7383,15.7675,15.6606,15.68,66677.0
2019-09-17 15:00:00,16.13,16.18,16.07,16.08,74316.0,15.6703,15.7189,15.612,15.6218,74316.0
2019-09-17 15:30:00,16.08,16.25,16.07,16.25,337666.0,15.6218,15.7869,15.612,15.7869,337666.0
2019-09-18 09:30:00,16.17,16.19,15.91,15.96,183291.0,15.7092,15.7286,15.4566,15.5052,183291.0
2019-09-18 10:00:00,15.96,16.13,15.88,15.93,116416.0,15.5052,15.6703,15.4275,15.476,116416.0
2019-09-18 10:30:00,15.93,16.0,15.79,15.84,98076.0,15.476,15.544,15.34,15.3886,98076.0
2019-09-18 11:00:00,15.85,16.08,15.83,16.08,93897.0,15.3983,15.6218,15.3789,15.6218,93897.0
2019-09-18 11:30:00,16.07,16.12,16.03,16.07,71198.0,15.612,15.6606,15.5732,15.612,71198.0
2019-09-18 12:00:00,16.08,16.13,16.04,16.07,47880.0,15.6218,15.6703,15.5829,15.612,47880.0
2019-09-18 12:30:00,16.07,16.12,16.01,16.09,73427.0,15.612,15.6606,15.5537,15.6315,73427.0
2019-09-18 13:00:00,16.09,16.09,15.97,15.98,62693.0,15.6315,15.6315,15.5149,15.5246,62693.0
2019-09-18 13:30:00,15.98,16.08,15.93,16.04,90345.0,15.5246,15.6218,15.476,15.5829,90345.0
2019-09-18 14:00:00,16.04,16.11,15.85,15.97,77065.0,15.5829,15.6509,15.3983,15.5149,77065.0
2019-09-18 14:30:00,15.98,15.99,15.92,15.94,56624.0,15.5246,15.5343,15.4663,15.4857,56624.0
2019-09-18 15:00:00,15.95,16.07,15.89,16.07,115428.0,15.4955,15.612,15.4372,15.612,115428.0
2019-09-18 15:30:00,16.06,16.15,15.98,16.14,409087.0,15.6023,15.6898,15.5246,15.68,409087.0
2019-09-19 09:30:00,16.2,16.24,15.81,15.93,138368.0,15.7383,15.7772,15.3594,15.476,138368.0
2019-09-19 10:00:00,15.93,16.1,15.93,15.98,162497.0,15.476,15.6412,15.476,15.5246,162497.0
2019-09-19 10:30:00,15.97,16.05,15.97,15.98,63448.0,15.5149,15.5926,15.5149,15.5246,63448.0
2019-09-19 11:00:00,15.98,16.0,15.91,15.99,64679.0,15.5246,15.544,15.4566,15.5343,64679.0
2019-09-19 11:30:00,15.99,16.03,15.92,15.99,47392.0,15.5343,15.5732,15.4663,15.5343,47392.0
2019-09-19 12:00:00,15.99,16.03,15.96,15.98,50039.0,15.5343,15.5732,15.5052,15.5246,50039.0
2019-09-19 12:30:00,15.98,16.08,15.98,16.05,42604.0,15.5246,15.6218,15.5246,15.5926,42604.0
2019-09-19 13:00:00,16.04,16.1,16.04,16.05,36986.0,15.5829,15.6412,15.5829,15.5926,36986.0
2019-09-19 13:30:00,16.04,16.12,16.01,16.07,51159.0,15.5829,15.6606,15.5537,15.612,51159.0
2019-09-19 14:00:00,16.07,16.09,15.94,15.97,107696.0,15.612,15.6315,15.4857,15.5149,107696.0
2019-09-19 14:30:00,15.98,16.02,15.93,15.93,68857.0,15.5246,15.5635,15.476,15.476,68857.0
2019-09-19 15:00:00,15.94,15.95,15.87,15.9,130442.0,15.4857,15.4955,15.4177,15.4469,130442.0
2019-09-19 15:30:00,15.9,16.0,15.89,15.99,325924.0,15.4469,15.544,15.4372,15.5343,325924.0
2019-09-20 09:30:00,16.04,16.15,15.88,16.08,249043.0,15.5829,15.6898,15.4275,15.6218,249043.0
2019-09-20 10:00:00,16.07,16.22,16.0,16.18,87616.0,15.612,15.7578,15.544,15.7189,87616.0
2019-09-20 10:30:00,16.2,16.22,16.09,16.11,77395.0,15.7383,15.7578,15.6315,15.6509,77395.0
2019-09-20 11:00:00,16.1,16.16,15.98,16.08,50158.0,15.6412,15.6995,15.5246,15.6218,50158.0
2019-09-20 11:30:00,16.09,16.15,16.09,16.1,56186.0,15.6315,15.6898,15.6315,15.6412,56186.0
2019-09-20 12:00:00,16.09,16.17,16.09,16.12,35484.0,15.6315,15.7092,15.6315,15.6606,35484.0
2019-09-20 12:30:00,16.11,16.2,16.11,16.12,37665.0,15.6509,15.7383,15.6509,15.6606,37665.0
2019-09-20 13:00:00,16.13,16.13,15.78,15.79,160801.0,15.6703,15.6703,15.3303,15.34,160801.0
2019-09-20 13:30:00,15.79,15.88,15.77,15.84,132439.0,15.34,15.4275,15.3206,15.3886,132439.0
2019-09-20 14:00:00,15.86,15.94,15.83,15.93,46891.0,15.408,15.4857,15.3789,15.476,46891.0
2019-09-20 14:30:00,15.93,15.97,15.9,15.94,64598.0,15.476,15.5149,15.4469,15.4857,64598.0
2019-09-20 15:00:00,15.94,15.96,15.73,15.73,102978.0,15.4857,15.5052,15.2817,15.2817,102978.0
2019-09-20 15:30:00,15.74,15.81,15.71,15.72,404709.0,15.2914,15.3594,15.2623,15.272,404709.0
2019-09-23 09:30:00,15.65,15.87,15.57,15.7,133829.0,15.204,15.4177,15.1263,15.2526,133829.0
2019-09-23 10:00:00,15.68,15.7,15.48,15.58,297420.0,15.2332,15.2526,15.0389,15.136,297420.0
2019-09-23 10:30:00,15.58,15.68,15.53,15.62,136608.0,15.136,15.2332,15.0874,15.1749,136608.0
2019-09-23 11:00:00,15.64,15.82,15.64,15.79,79048.0,15.1943,15.3692,15.1943,15.34,79048.0
2019-09-23 11:30:00,15.79,15.86,15.75,15.83,79449.0,15.34,15.408,15.3012,15.3789,79449.0
2019-09-23 12:00:00,15.82,15.85,15.75,15.82,39589.0,15.3692,15.3983,15.3012,15.3692,39589.0
2019-09-23 12:30:00,15.82,15.83,15.78,15.81,33274.0,15.3692,15.3789,15.3303,15.3594,33274.0
2019-09-23 13:00:00,15.81,15.84,15.77,15.78,33296.0,15.3594,15.3886,15.3206,15.3303,33296.0
2019-09-23 13:30:00,15.77,15.86,15.77,15.81,36807.0,15.3206,15.408,15.3206,15.3594,36807.0
2019-09-23 14:00:00,15.82,15.94,15.82,15.93,94825.0,15.3692,15.4857,15.3692,15.476,94825.0
2019-09-23 14:30:00,15.94,16.0,15.9,15.97,51481.0,15.4857,15.544,15.4469,15.5149,51481.0
2019-09-23 15:00:00,15.98,16.02,15.95,15.99,71419.0,15.5246,15.5635,15.4955,15.5343,71419.0
2019-09-23 15:30:00,15.99,16.0,15.89,15.91,208733.0,15.5343,15.544,15.4372,15.4566,208733.0
2019-09-24 09:30:00,16.09,16.18,15.89,15.94,197072.0,15.6315,15.7189,15.4372,15.4857,197072.0
2019-09-24 10:00:00,15.96,15.96,15.57,15.58,238683.0,15.5052,15.5052,15.1263,15.136,238683.0
2019-09-24 10:30:00,15.58,15.64,15.45,15.5,154102.0,15.136,15.1943,15.0097,15.0583,154102.0
2019-09-24 11:00:00,15.5,15.56,15.44,15.5,84492.0,15.0583,15.1166,15.0,15.0583,84492.0
2019-09-24 11:30:00,15.5,15.6,15.47,15.6,76851.0,15.0583,15.1554,15.0291,15.1554,76851.0
2019-09-24 12:00:00,15.6,15.69,15.43,15.54,76966.0,15.1554,15.2429,14.9903,15.0971,76966.0
2019-09-24 12:30:00,15.54,15.57,15.45,15.47,49594.0,15.0971,15.1263,15.0097,15.0291,49594.0
2019-09-24 13:00:00,15.47,15.54,15.42,15.42,68549.0,15.0291,15.0971,14.9806,14.9806,68549.0
2019-09-24 13:30:00,15.42,15.57,15.42,15.55,50494.0,14.9806,15.1263,14.9806,15.1069,50494.0
2019-09-24 14:00:00,15.55,15.64,15.48,15.59,70852.0,15.1069,15.1943,15.0389,15.1457,70852.0
2019-09-24 14:30:00,15.59,15.6,15.48,15.53,65462.0,15.1457,15.1554,15.0389,15.0874,65462.0
2019-09-24 15:00:00,15.53,15.59,15.42,15.48,169568.0,15.0874,15.1457,14.9806,15.0389,169568.0
2019-09-24 15:30:00,15.48,15.49,15.36,15.39,375404.0,15.0389,15.0486,14.9223,14.9514,375404.0
2019-09-25 09:30:00,15.5,15.88,15.42,15.57,159104.0,15.0583,15.4275,14.9806,15.1263,159104.0
2019-09-25 10:00:00,15.55,15.65,15.47,15.54,51855.0,15.1069,15.204,15.0291,15.0971,51855.0
2019-09-25 10:30:00,15.54,15.67,15.39,15.67,130116.0,15.0971,15.2234,14.9514,15.2234,130116.0
2019-09-25 11:00:00,15.68,15.86,15.68,15.85,108567.0,15.2332,15.408,15.2332,15.3983,108567.0
2019-09-25 11:30:00,15.85,15.91,15.67,15.74,170042.0,15.3983,15.4566,15.2234,15.2914,170042.0
2019-09-25 12:00:00,15.76,15.8,15.67,15.79,72727.0,15.3109,15.3497,15.2234,15.34,72727.0
2019-09-25 12:30:00,15.78,15.82,15.73,15.79,48923.0,15.3303,15.3692,15.2817,15.34,48923.0
2019-09-25 13:00:00,15.8,15.83,15.64,15.77,111814.0,15.3497,15.3789,15.1943,15.3206,111814.0
2019-09-25 13:30:00,15.78,15.89,15.78,15.88,61312.0,15.3303,15.4372,15.3303,15.4275,61312.0
2019-09-25 14:00:00,15.88,15.92,15.84,15.86,75346.0,15.4275,15.4663,15.3886,15.408,75346.0
2019-09-25 14:30:00,15.85,15.88,15.77,15.79,71755.0,15.3983,15.4275,15.3206,15.34,71755.0
2019-09-25 15:00:00,15.79,15.81,15.74,15.75,65455.0,15.34,15.3594,15.2914,15.3012,65455.0
2019-09-25 15:30:00,15.74,15.79,15.68,15.71,286531.0,15.2914,15.34,15.2332,15.2623,286531.0
2019-09-26 09:30:00,15.61,15.76,15.42,15.43,87634.0,15.1651,15.3109,14.9806,14.9903,87634.0
2019-09-26 10:00:00,15.43,15.55,15.41,15.46,73302.0,14.9903,15.1069,14.9708,15.0194,73302.0
2019-09-26 10:30:00,15.45,15.47,15.39,15.41,100851.0,15.0097,15.0291,14.9514,14.9708,100851.0
2019-09-26 11:00:00,15.41,15.41,15.17,15.21,88017.0,14.9708,14.9708,14.7377,14.7765,88017.0
2019-09-26 11:30:00,15.21,15.28,15.17,15.23,149551.0,14.7765,14.8446,14.7377,14.796,149551.0
2019-09-26 12:00:00,15.23,15.43,15.21,15.43,39799.0,14.796,14.9903,14.7765,14.9903,39799.0
2019-09-26 12:30:00,15.44,15.44,15.31,15.33,62816.0,15.0,15.0,14.8737,14.8931,62816.0
2019-09-26 13:00:00,15.32,15.35,15.28,15.29,90038.0,14.8834,14.9126,14.8446,14.8543,90038.0
2019-09-26 13:30:00,15.29,15.37,15.27,15.37,58697.0,14.8543,14.932,14.8348,14.932,58697.0
2019-09-26 14:00:00,15.37,15.45,15.36,15.38,69585.0,14.932,15.0097,14.9223,14.9417,69585.0
2019-09-26 14:30:00,15.39,15.39,15.29,15.31,66618.0,14.9514,14.9514,14.8543,14.8737,66618.0
2019-09-26 15:00:00,15.31,15.44,15.31,15.42,68693.0,14.8737,15.0,14.8737,14.9806,68693.0
2019-09-26 15:30:00,15.42,15.45,15.35,15.37,209873.0,14.9806,15.0097,14.9126,14.932,209873.0
2019-09-27 09:30:00,15.38,15.81,15.32,15.43,188998.0,14.9417,15.3594,14.8834,14.9903,188998.0
2019-09-27 10:00:00,15.43,15.43,15.23,15.35,136733.0,14.9903,14.9903,14.796,14.9126,136733.0
2019-09-27 10:30:00,15.36,15.58,15.31,15.57,68297.0,14.9223,15.136,14.8737,15.1263,68297.0
2019-09-27 11:00:00,15.57,15.73,15.55,15.7,82708.0,15.1263,15.2817,15.1069,15.2526,82708.0
2019-09-27 11:30:00,15.7,15.73,15.43,15.59,63742.0,15.2526,15.2817,14.9903,15.1457,63742.0
2019-09-27 12:00:00,15.58,15.59,15.48,15.51,44821.0,15.136,15.1457,15.0389,15.068,44821.0
2019-09-27 12:30:00,15.5,15.5,15.37,15.39,67060.0,15.0583,15.0583,14.932,14.9514,67060.0
2019-09-27 13:00:00,15.38,15.51,15.35,15.5,75106.0,14.9417,15.068,14.9126,15.0583,75106.0
2019-09-27 13:30:00,15.5,15.5,15.35,15.43,41516.0,15.0583,15.0583,14.9126,14.9903,41516.0
2019-09-27 14:00:00,15.43,15.45,15.35,15.4,65338.0,14.9903,15.0097,14.9126,14.9611,65338.0
2019-09-27 14:30:00,15.4,15.4,15.33,15.35,44645.0,14.9611,14.9611,14.8931,14.9126,44645.0
2019-09-27 15:00:00,15.35,15.43,15.35,15.39,85800.0,14.9126,14.9903,14.9126,14.9514,85800.0
2019-09-27 15:30:00,15.39,15.5,15.38,15.49,335963.0,14.9514,15.0583,14.9417,15.0486,335963.0
2019-09-30 09:30:00,15.52,15.72,15.37,15.37,71835.0,15.0777,15.272,14.932,14.932,71835.0
2019-09-30 10:00:00,15.38,15.51,15.26,15.42,180856.0,14.9417,15.068,14.8251,14.9806,180856.0
2019-09-30 10:30:00,15.42,15.52,15.27,15.41,219509.0,14.9806,15.0777,14.8348,14.9708,219509.0
2019-09-30 11:00:00,15.43,15.43,15.35,15.39,46479.0,14.9903,14.9903,14.9126,14.9514,46479.0
2019-09-30 11:30:00,15.39,15.4,15.33,15.36,50608.0,14.9514,14.9611,14.8931,14.9223,50608.0
2019-09-30 12:00:00,15.36,15.39,15.29,15.36,55607.0,14.9223,14.9514,14.8543,14.9223,55607.0
2019-09-30 12:30:00,15.36,15.45,15.33,15.4,136323.0,14.9223,15.0097,14.8931,14.9611,136323.0
2019-09-30 13:00:00,15.41,15.47,15.34,15.46,255812.0,14.9708,15.0291,14.9028,15.0194,255812.0
2019-09-30 13:30:00,15.48,15.51,15.43,15.47,111235.0,15.0389,15.068,14.9903,15.0291,111235.0
2019-09-30 14:00:00,15.48,15.57,15.46,15.56,160053.0,15.0389,15.1263,15.0194,15.1166,160053.0
2019-09-30 14:30:00,15.56,15.71,15.56,15.64,124347.0,15.1166,15.2623,15.1166,15.1943,124347.0
2019-09-30 15:00:00,15.64,15.66,15.58,15.6,123846.0,15.1943,15.2137,15.136,15.1554,123846.0
2019-09-30 15:30:00,15.59,15.63,15.52,15.61,431152.0,15.1457,15.1846,15.0777,15.1651,431152.0
2019-10-01 09:30:00,15.72,15.92,15.63,15.74,225456.0,15.272,15.4663,15.1846,15.2914,225456.0
2019-10-01 10:00:00,15.73,15.8,15.5,15.6,85740.0,15.2817,15.3497,15.0583,15.1554,85740.0
2019-10-01 10:30:00,15.6,15.6,15.47,15.48,78320.0,15.1554,15.1554,15.0291,15.0389,78320.0
2019-10-01 11:00:00,15.48,15.53,15.41,15.45,124671.0,15.0389,15.0874,14.9708,15.0097,124671.0
2019-10-01 11:30:00,15.44,15.53,15.34,15.44,112388.0,15.0,15.0874,14.9028,15.0,112388.0
2019-10-01 12:00:00,15.45,15.45,15.28,15.31,80866.0,15.0097,15.0097,14.8446,14.8737,80866.0
2019-10-01 12:30:00,15.3,15.36,15.3,15.32,51086.0,14.864,14.9223,14.864,14.8834,51086.0
2019-10-01 13:00:00,15.32,15.33,15.27,15.3,78339.0,14.8834,14.8931,14.8348,14.864,78339.0
2019-10-01 13:30:00,15.3,15.32,15.18,15.28,173968.0,14.864,14.8834,14.7474,14.8446,173968.0
2019-10-01 14:00:00,15.27,15.33,15.2,15.23,86565.0,14.8348,14.8931,14.7668,14.796,86565.0
2019-10-01 14:30:00,15.23,15.3,15.16,15.21,76296.0,14.796,14.864,14.728,14.7765,76296.0
2019-10-01 15:00:00,15.2,15.22,15.12,15.18,94380.0,14.7668,14.7863,14.6891,14.7474,94380.0
2019-10-01 15:30:00,15.18,15.2,15.11,15.13,320054.0,14.7474,14.7668,14.6794,14.6988,320054.0
2019-10-02 09:30:00,14.96,15.0,14.57,14.63,152574.0,14.5337,14.5725,14.1548,14.2131,152574.0
2019-10-02 10:00:00,14.63,14.89,14.61,14.87,123655.0,14.2131,14.4657,14.1936,14.4462,123655.0
2019-10-02 10:30:00,14.86,14.88,14.75,14.82,96379.0,14.4365,14.456,14.3297,14.3977,96379.0
2019-10-02 11:00:00,14.82,14.83,14.65,14.71,53662.0,14.3977,14.4074,14.2325,14.2908,53662.0
2019-10-02 11:30:00,14.7,14.72,14.58,14.62,73613.0,14.2811,14.3005,14.1645,14.2034,73613.0
2019-10-02 12:00:00,14.61,14.63,14.51,14.59,84716.0,14.1936,14.2131,14.0965,14.1742,84716.0
2019-10-02 12:30:00,14.59,14.65,14.53,14.65,39637.0,14.1742,14.2325,14.1159,14.2325,39637.0
2019-10-02 13:00:00,14.64,14.79,14.63,14.78,76309.0,14.2228,14.3685,14.2131,14.3588,76309.0
2019-10-02 13:30:00,14.77,14.77,14.69,14.71,49180.0,14.3491,14.3491,14.2714,14.2908,49180.0
2019-10-02 14:00:00,14.7,14.73,14.63,14.67,65722.0,14.2811,14.3102,14.2131,14.2519,65722.0
2019-10-02 14:30:00,14.67,14.79,14.65,14.7,122459.0,14.2519,14.3685,14.2325,14.2811,122459.0
2019-10-02 15:00:00,14.7,14.74,14.65,14.68,84845.0,14.2811,14.3199,14.2325,14.2617,84845.0
2019-10-02 15:30:00,14.68,14.68,14.5,14.51,437723.0,14.2617,14.2617,14.0868,14.0965,437723.0
2019-10-03 09:30:00,14.42,14.56,14.35,14.44,120198.0,14.0091,14.1451,13.9411,14.0285,120198.0
2019-10-03 10:00:00,14.44,14.44,14.18,14.21,171044.0,14.0285,14.0285,13.7759,13.805,171044.0
2019-10-03 10:30:00,14.2,14.21,14.01,14.14,147761.0,13.7953,13.805,13.6107,13.737,147761.0
2019-10-03 11:00:00,14.14,14.25,14.11,14.16,140060.0,13.737,13.8439,13.7079,13.7565,140060.0
2019-10-03 11:30:00,14.18,14.23,14.08,14.23,78908.0,13.7759,13.8245,13.6787,13.8245,78908.0
2019-10-03 12:00:00,14.23,14.35,14.22,14.34,98554.0,13.8245,13.9411,13.8148,13.9313,98554.0
2019-10-03 12:30:00,14.34,14.37,14.28,14.29,66302.0,13.9313,13.9605,13.873,13.8828,66302.0
2019-10-03 13:00:00,14.29,14.33,14.27,14.29,100223.0,13.8828,13.9216,13.8633,13.8828,100223.0
2019-10-03 13:30:00,14.29,14.35,14.23,14.31,140129.0,13.8828,13.9411,13.8245,13.9022,140129.0
2019-10-03 14:00:00,14.31,14.42,14.24,14.42,137730.0,13.9022,14.0091,13.8342,14.0091,137730.0
2019-10-03 14:30:00,14.42,14.63,14.4,14.62,156643.0,14.0091,14.2131,13.9896,14.2034,156643.0
2019-10-03 15:00:00,14.62,14.7,14.62,14.62,182313.0,14.2034,14.2811,14.2034,14.2034,182313.0
2019-10-03 15:30:00,14.62,14.76,14.56,14.73,381683.0,14.2034,14.3394,14.1451,14.3102,381683.0
2019-10-04 09:30:00,14.76,14.8,14.4,14.61,83929.0,14.3394,14.3782,13.9896,14.1936,83929.0
2019-10-04 10:00:00,14.6,14.6,14.44,14.46,53226.0,14.1839,14.1839,14.0285,14.0479,53226.0
2019-10-04 10:30:00,14.44,14.47,14.35,14.41,84044.0,14.0285,14.0576,13.9411,13.9993,84044.0
2019-10-04 11:00:00,14.41,14.49,14.32,14.44,82082.0,13.9993,14.0771,13.9119,14.0285,82082.0
2019-10-04 11:30:00,14.44,14.48,14.37,14.48,52198.0,14.0285,14.0674,13.9605,14.0674,52198.0
2019-10-04 12:00:00,14.48,14.54,14.44,14.46,54661.0,14.0674,14.1256,14.0285,14.0479,54661.0
2019-10-04 12:30:00,14.46,14.48,14.38,14.41,76328.0,14.0479,14.0674,13.9702,13.9993,76328.0
2019-10-04 13:00:00,14.41,14.55,14.39,14.4,81253.0,13.9993,14.1354,13.9799,13.9896,81253.0
2019-10-04 13:30:00,14.39,14.42,14.33,14.36,97048.0,13.9799,14.0091,13.9216,13.9508,97048.0
2019-10-04 14:00:00,14.36,14.41,14.31,14.36,79758.0,13.9508,13.9993,13.9022,13.9508,79758.0
2019-10-04 14:30:00,14.36,14.38,14.33,14.37,71926.0,13.9508,13.9702,13.9216,13.9605,71926.0
2019-10-04 15:00:00,14.37,14.4,14.35,14.4,77305.0,13.9605,13.9896,13.9411,13.9896,77305.0
2019-10-04 15:30:00,14.4,14.42,14.35,14.37,301214.0,13.9896,14.0091,13.9411,13.9605,301214.0
2019-10-07 09:30:00,14.39,14.51,14.29,14.43,173275.0,13.9799,14.0965,13.8828,14.0188,173275.0
2019-10-07 10:00:00,14.43,14.45,14.32,14.4,68814.0,14.0188,14.0382,13.9119,13.9896,68814.0
2019-10-07 10:30:00,14.39,14.45,14.35,14.44,65915.0,13.9799,14.0382,13.9411,14.0285,65915.0
2019-10-07 11:00:00,14.44,14.52,14.33,14.33,87171.0,14.0285,14.1062,13.9216,13.9216,87171.0
2019-10-07 11:30:00,14.33,14.35,14.18,14.2,80842.0,13.9216,13.9411,13.7759,13.7953,80842.0
2019-10-07 12:00:00,14.2,14.31,14.19,14.29,88346.0,13.7953,13.9022,13.7856,13.8828,88346.0
2019-10-07 12:30:00,14.29,14.32,14.2,14.24,97859.0,13.8828,13.9119,13.7953,13.8342,97859.0
2019-10-07 13:00:00,14.24,14.35,14.24,14.3,70065.0,13.8342,13.9411,13.8342,13.8925,70065.0
2019-10-07 13:30:00,14.31,14.45,14.27,14.41,76790.0,13.9022,14.0382,13.8633,13.9993,76790.0
2019-10-07 14:00:00,14.4,14.41,14.26,14.33,73065.0,13.9896,13.9993,13.8536,13.9216,73065.0
2019-10-07 14:30:00,14.33,14.35,14.22,14.3,69054.0,13.9216,13.9411,13.8148,13.8925,69054.0
2019-10-07 15:00:00,14.31,14.36,14.26,14.35,138536.0,13.9022,13.9508,13.8536,13.9411,138536.0
2019-10-07 15:30:00,14.34,14.4,14.31,14.31,452270.0,13.9313,13.9896,13.9022,13.9022,452270.0
2019-10-08 09:30:00,14.1,14.12,13.88,14.0,276014.0,13.6982,13.7176,13.4844,13.601,276014.0
2019-10-08 10:00:00,13.99,14.05,13.97,14.02,141307.0,13.5913,13.6496,13.5719,13.6205,141307.0
2019-10-08 10:30:00,14.01,14.06,13.99,14.04,154752.0,13.6107,13.6593,13.5913,13.6399,154752.0
2019-10-08 11:00:00,14.04,14.06,13.99,14.0,215296.0,13.6399,13.6593,13.5913,13.601,215296.0
2019-10-08 11:30:00,14.0,14.06,13.98,14.04,155619.0,13.601,13.6593,13.5816,13.6399,155619.0
2019-10-08 12:00:00,14.03,14.04,13.99,14.01,101833.0,13.6302,13.6399,13.5913,13.6107,101833.0
2019-10-08 12:30:00,14.01,14.05,13.98,14.0,165674.0,13.6107,13.6496,13.5816,13.601,165674.0
2019-10-08 13:00:00,14.0,14.03,13.98,14.03,102107.0,13.601,13.6302,13.5816,13.6302,102107.0
2019-10-08 13:30:00,14.03,14.07,14.0,14.03,88681.0,13.6302,13.669,13.601,13.6302,88681.0
2019-10-08 14:00:00,14.03,14.13,14.01,14.12,84171.0,13.6302,13.7273,13.6107,13.7176,84171.0
2019-10-08 14:30:00,14.12,14.15,14.02,14.05,161863.0,13.7176,13.7468,13.6205,13.6496,161863.0
2019-10-08 15:00:00,14.06,14.22,14.01,14.2,150010.0,13.6593,13.8148,13.6107,13.7953,150010.0
2019-10-08 15:30:00,14.21,14.23,14.06,14.06,321217.0,13.805,13.8245,13.6593,13.6593,321217.0
2019-10-09 09:30:00,14.13,14.34,13.97,14.27,309426.0,13.7273,13.9313,13.5719,13.8633,309426.0
2019-10-09 10:00:00,14.27,14.38,14.24,14.32,168970.0,13.8633,13.9702,13.8342,13.9119,168970.0
2019-10-09 10:30:00,14.31,14.42,14.28,14.41,171925.0,13.9022,14.0091,13.873,13.9993,171925.0
2019-10-09 11:00:00,14.41,14.59,14.38,14.5,244170.0,13.9993,14.1742,13.9702,14.0868,244170.0
2019-10-09 11:30:00,14.5,14.65,14.48,14.56,187982.0,14.0868,14.2325,14.0674,14.1451,187982.0
2019-10-09 12:00:00,14.56,14.76,14.56,14.72,626642.0,14.1451,14.3394,14.1451,14.3005,626642.0
2019-10-09 12:30:00,14.72,14.76,14.56,14.6,505933.0,14.3005,14.3394,14.1451,14.1839,505933.0
2019-10-09 13:00:00,14.61,14.62,14.51,14.55,76799.0,14.1936,14.2034,14.0965,14.1354,76799.0
2019-10-09 13:30:00,14.55,14.61,14.54,14.58,34159.0,14.1354,14.1936,14.1256,14.1645,34159.0
2019-10-09 14:00:00,14.58,14.59,14.51,14.56,67579.0,14.1645,14.1742,14.0965,14.1451,67579.0
2019-10-09 14:30:00,14.56,14.61,14.49,14.6,121532.0,14.1451,14.1936,14.0771,14.1839,121532.0
2019-10-09 15:00:00,14.6,14.65,14.58,14.63,76836.0,14.1839,14.2325,14.1645,14.2131,76836.0
2019-10-09 15:30:00,14.63,14.65,14.54,14.55,293724.0,14.2131,14.2325,14.1256,14.1354,293724.0
2019-10-10 09:30:00,14.56,15.02,14.54,14.95,264003.0,14.1451,14.592,14.1256,14.524,264003.0
2019-10-10 10:00:00,14.93,14.96,14.73,14.75,294487.0,14.5045,14.5337,14.3102,14.3297,294487.0
2019-10-10 10:30:00,14.73,14.76,14.61,14.68,118745.0,14.3102,14.3394,14.1936,14.2617,118745.0
2019-10-10 11:00:00,14.68,14.75,14.63,14.65,59914.0,14.2617,14.3297,14.2131,14.2325,59914.0
2019-10-10 11:30:00,14.64,14.71,14.6,14.7,66855.0,14.2228,14.2908,14.1839,14.2811,66855.0
2019-10-10 12:00:00,14.69,14.69,14.57,14.61,66139.0,14.2714,14.2714,14.1548,14.1936,66139.0
2019-10-10 12:30:00,14.61,14.64,14.54,14.61,37179.0,14.1936,14.2228,14.1256,14.1936,37179.0
2019-10-10 13:00:00,14.61,14.62,14.58,14.6,53703.0,14.1936,14.2034,14.1645,14.1839,53703.0
2019-10-10 13:30:00,14.59,14.64,14.54,14.62,51528.0,14.1742,14.2228,14.1256,14.2034,51528.0
2019-10-10 14:00:00,14.62,14.74,14.58,14.63,100524.0,14.2034,14.3199,14.1645,14.2131,100524.0
2019-10-10 14:30:00,14.63,14.69,14.58,14.68,68651.0,14.2131,14.2714,14.1645,14.2617,68651.0
2019-10-10 15:00:00,14.69,14.72,14.66,14.68,59579.0,14.2714,14.3005,14.2422,14.2617,59579.0
2019-10-10 15:30:00,14.68,14.68,14.6,14.62,316202.0,14.2617,14.2617,14.1839,14.2034,316202.0
2019-10-11 09:30:00,14.96,15.24,14.96,15.21,325370.0,14.5337,14.8057,14.5337,14.7765,325370.0
2019-10-11 10:00:00,15.23,15.44,15.22,15.42,234387.0,14.796,15.0,14.7863,14.9806,234387.0
2019-10-11 10:30:00,15.42,15.55,15.42,15.5,152376.0,14.9806,15.1069,14.9806,15.0583,152376.0
2019-10-11 11:00:00,15.5,15.56,15.37,15.42,146488.0,15.0583,15.1166,14.932,14.9806,146488.0
2019-10-11 11:30:00,15.42,15.48,15.18,15.2,185041.0,14.9806,15.0389,14.7474,14.7668,185041.0
2019-10-11 12:00:00,15.19,15.21,15.07,15.09,138034.0,14.7571,14.7765,14.6405,14.66,138034.0
2019-10-11 12:30:00,15.1,15.15,15.03,15.1,218462.0,14.6697,14.7183,14.6017,14.6697,218462.0
2019-10-11 13:00:00,15.1,15.32,15.08,15.25,167378.0,14.6697,14.8834,14.6503,14.8154,167378.0
2019-10-11 13:30:00,15.25,15.3,15.18,15.25,90286.0,14.8154,14.864,14.7474,14.8154,90286.0
2019-10-11 14:00:00,15.26,15.28,15.19,15.23,69664.0,14.8251,14.8446,14.7571,14.796,69664.0
2019-10-11 14:30:00,15.24,15.3,15.22,15.29,113058.0,14.8057,14.864,14.7863,14.8543,113058.0
2019-10-11 15:00:00,15.3,15.36,15.29,15.32,110696.0,14.864,14.9223,14.8543,14.8834,110696.0
2019-10-11 15:30:00,15.31,15.37,15.19,15.22,488375.0,14.8737,14.932,14.7571,14.7863,488375.0
2019-10-14 09:30:00,15.12,15.24,14.75,14.77,158440.0,14.6891,14.8057,14.3297,14.3491,158440.0
2019-10-14 10:00:00,14.77,14.86,14.7,14.75,167113.0,14.3491,14.4365,14.2811,14.3297,167113.0
2019-10-14 10:30:00,14.75,14.87,14.74,14.87,94043.0,14.3297,14.4462,14.3199,14.4462,94043.0
2019-10-14 11:00:00,14.87,15.01,14.87,15.0,96970.0,14.4462,14.5822,14.4462,14.5725,96970.0
2019-10-14 11:30:00,15.01,15.19,15.0,15.16,98704.0,14.5822,14.7571,14.5725,14.728,98704.0
2019-10-14 12:00:00,15.16,15.22,15.13,15.13,55276.0,14.728,14.7863,14.6988,14.6988,55276.0
2019-10-14 12:30:00,15.13,15.18,15.12,15.18,39285.0,14.6988,14.7474,14.6891,14.7474,39285.0
2019-10-14 13:00:00,15.18,15.23,15.17,15.22,112574.0,14.7474,14.796,14.7377,14.7863,112574.0
2019-10-14 13:30:00,15.22,15.25,15.18,15.21,79529.0,14.7863,14.8154,14.7474,14.7765,79529.0
2019-10-14 14:00:00,15.21,15.23,15.18,15.23,84588.0,14.7765,14.796,14.7474,14.796,84588.0
2019-10-14 14:30:00,15.22,15.27,15.22,15.24,157937.0,14.7863,14.8348,14.7863,14.8057,157937.0
2019-10-14 15:00:00,15.24,15.25,15.14,15.16,117119.0,14.8057,14.8154,14.7085,14.728,117119.0
2019-10-14 15:30:00,15.17,15.21,15.12,15.17,271106.0,14.7377,14.7765,14.6891,14.7377,271106.0
2019-10-15 09:30:00,15.22,15.3,15.02,15.15,174156.0,14.7863,14.864,14.592,14.7183,174156.0
2019-10-15 10:00:00,15.15,15.39,15.12,15.37,137846.0,14.7183,14.9514,14.6891,14.932,137846.0
2019-10-15 10:30:00,15.37,15.56,15.34,15.49,90293.0,14.932,15.1166,14.9028,15.0486,90293.0
2019-10-15 11:00:00,15.5,15.51,15.35,15.41,115026.0,15.0583,15.068,14.9126,14.9708,115026.0
2019-10-15 11:30:00,15.4,15.51,15.39,15.45,35242.0,14.9611,15.068,14.9514,15.0097,35242.0
2019-10-15 12:00:00,15.45,15.49,15.43,15.46,38509.0,15.0097,15.0486,14.9903,15.0194,38509.0
2019-10-15 12:30:00,15.47,15.52,15.45,15.5,47137.0,15.0291,15.0777,15.0097,15.0583,47137.0
2019-10-15 13:00:00,15.5,15.52,15.42,15.45,96061.0,15.0583,15.0777,14.9806,15.0097,96061.0
2019-10-15 13:30:00,15.45,15.66,15.44,15.55,185802.0,15.0097,15.2137,15.0,15.1069,185802.0
2019-10-15 14:00:00,15.54,15.56,15.46,15.49,92910.0,15.0971,15.1166,15.0194,15.0486,92910.0
2019-10-15 14:30:00,15.48,15.48,15.39,15.4,53371.0,15.0389,15.0389,14.9514,14.9611,53371.0
2019-10-15 15:00:00,15.4,15.4,15.31,15.35,87898.0,14.9611,14.9611,14.8737,14.9126,87898.0
2019-10-15 15:30:00,15.36,15.38,15.24,15.33,244110.0,14.9223,14.9417,14.8057,14.8931,244110.0
2019-10-16 09:30:00,15.3,15.68,15.29,15.63,156106.0,14.864,15.2332,14.8543,15.1846,156106.0
2019-10-16 10:00:00,15.63,15.87,15.6,15.81,376147.0,15.1846,15.4177,15.1554,15.3594,376147.0
2019-10-16 10:30:00,15.82,15.86,15.75,15.78,122129.0,15.3692,15.408,15.3012,15.3303,122129.0
2019-10-16 11:00:00,15.78,15.83,15.72,15.78,118402.0,15.3303,15.3789,15.272,15.3303,118402.0
2019-10-16 11:30:00,15.78,15.87,15.78,15.81,85059.0,15.3303,15.4177,15.3303,15.3594,85059.0
2019-10-16 12:00:00,15.83,15.87,15.81,15.86,69723.0,15.3789,15.4177,15.3594,15.408,69723.0
2019-10-16 12:30:00,15.86,15.87,15.76,15.79,76695.0,15.408,15.4177,15.3109,15.34,76695.0
2019-10-16 13:00:00,15.79,15.84,15.77,15.81,50084.0,15.34,15.3886,15.3206,15.3594,50084.0
2019-10-16 13:30:00,15.8,15.83,15.75,15.77,63830.0,15.3497,15.3789,15.3012,15.3206,63830.0
2019-10-16 14:00:00,15.77,15.85,15.77,15.82,74924.0,15.3206,15.3983,15.3206,15.3692,74924.0
2019-10-16 14:30:00,15.81,15.86,15.8,15.82,80500.0,15.3594,15.408,15.3497,15.3692,80500.0
2019-10-16 15:00:00,15.82,15.84,15.78,15.79,82098.0,15.3692,15.3886,15.3303,15.34,82098.0
2019-10-16 15:30:00,15.8,15.84,15.74,15.76,407887.0,15.3497,15.3886,15.2914,15.3109,407887.0
2019-10-17 09:30:00,15.86,16.13,15.78,15.92,244120.0,15.408,15.6703,15.3303,15.4663,244120.0
2019-10-17 10:00:00,15.94,16.02,15.89,15.93,81549.0,15.4857,15.5635,15.4372,15.476,81549.0
2019-10-17 10:30:00,15.94,15.99,15.86,15.97,73608.0,15.4857,15.5343,15.408,15.5149,73608.0
2019-10-17 11:00:00,15.96,16.02,15.94,16.01,48364.0,15.5052,15.5635,15.4857,15.5537,48364.0
2019-10-17 11:30:00,16.01,16.02,15.95,15.98,49499.0,15.5537,15.5635,15.4955,15.5246,49499.0
2019-10-17 12:00:00,15.98,16.05,15.95,15.96,41521.0,15.5246,15.5926,15.4955,15.5052,41521.0
2019-10-17 12:30:00,15.96,16.02,15.95,16.0,24932.0,15.5052,15.5635,15.4955,15.544,24932.0
2019-10-17 13:00:00,15.99,16.03,15.94,15.95,36770.0,15.5343,15.5732,15.4857,15.4955,36770.0
2019-10-17 13:30:00,15.95,15.99,15.93,15.96,51688.0,15.4955,15.5343,15.476,15.5052,51688.0
2019-10-17 14:00:00,15.96,15.98,15.93,15.97,47244.0,15.5052,15.5246,15.476,15.5149,47244.0
2019-10-17 14:30:00,15.96,16.09,15.95,16.09,54876.0,15.5052,15.6315,15.4955,15.6315,54876.0
2019-10-17 15:00:00,16.1,16.11,16.05,16.07,74378.0,15.6412,15.6509,15.5926,15.612,74378.0
2019-10-17 15:30:00,16.07,16.14,16.05,16.13,297995.0,15.612,15.68,15.5926,15.6703,297995.0
2019-10-18 09:30:00,15.53,15.95,15.49,15.81,321170.0,15.0874,15.4955,15.0486,15.3594,321170.0
2019-10-18 10:00:00,15.82,15.89,15.73,15.82,70635.0,15.3692,15.4372,15.2817,15.3692,70635.0
2019-10-18 10:30:00,15.82,15.89,15.73,15.76,47579.0,15.3692,15.4372,15.2817,15.3109,47579.0
2019-10-18 11:00:00,15.75,15.83,15.73,15.74,79821.0,15.3012,15.3789,15.2817,15.2914,79821.0
2019-10-18 11:30:00,15.73,15.76,15.64,15.71,80223.0,15.2817,15.3109,15.1943,15.2623,80223.0
2019-10-18 12:00:00,15.7,15.79,15.69,15.79,83134.0,15.2526,15.34,15.2429,15.34,83134.0
2019-10-18 12:30:00,15.79,15.98,15.74,15.97,64119.0,15.34,15.5246,15.2914,15.5149,64119.0
2019-10-18 13:00:00,15.98,16.02,15.89,15.9,77564.0,15.5246,15.5635,15.4372,15.4469,77564.0
2019-10-18 13:30:00,15.9,15.99,15.9,15.98,70122.0,15.4469,15.5343,15.4469,15.5246,70122.0
2019-10-18 14:00:00,15.99,15.99,15.93,15.96,47926.0,15.5343,15.5343,15.476,15.5052,47926.0
2019-10-18 14:30:00,15.95,15.97,15.85,15.86,69636.0,15.4955,15.5149,15.3983,15.408,69636.0
2019-10-18 15:00:00,15.87,15.91,15.84,15.85,90313.0,15.4177,15.4566,15.3886,15.3983,90313.0
2019-10-18 15:30:00,15.85,16.02,15.84,15.92,604078.0,15.3983,15.5635,15.3886,15.4663,604078.0
2019-10-21 09:30:00,16.15,16.59,16.13,16.5,286443.0,15.6898,16.1172,15.6703,16.0298,286443.0
2019-10-21 10:00:00,16.51,16.53,16.31,16.46,110692.0,16.0395,16.0589,15.8452,15.9909,110692.0
2019-10-21 10:30:00,16.46,16.47,16.35,16.42,95684.0,15.9909,16.0006,15.8841,15.9521,95684.0
2019-10-21 11:00:00,16.41,16.49,16.38,16.45,83983.0,15.9423,16.0201,15.9132,15.9812,83983.0
2019-10-21 11:30:00,16.45,16.45,16.34,16.42,84211.0,15.9812,15.9812,15.8743,15.9521,84211.0
2019-10-21 12:00:00,16.41,16.46,16.37,16.39,109041.0,15.9423,15.9909,15.9035,15.9229,109041.0
2019-10-21 12:30:00,16.39,16.45,16.37,16.41,82470.0,15.9229,15.9812,15.9035,15.9423,82470.0
2019-10-21 13:00:00,16.41,16.43,16.27,16.31,99830.0,15.9423,15.9618,15.8063,15.8452,99830.0
2019-10-21 13:30:00,16.32,16.32,16.12,16.18,73324.0,15.8549,15.8549,15.6606,15.7189,73324.0
2019-10-21 14:00:00,16.17,16.28,16.13,16.18,68226.0,15.7092,15.8161,15.6703,15.7189,68226.0
2019-10-21 14:30:00,16.18,16.28,16.14,16.22,82535.0,15.7189,15.8161,15.68,15.7578,82535.0
2019-10-21 15:00:00,16.23,16.24,16.17,16.17,115510.0,15.7675,15.7772,15.7092,15.7092,115510.0
2019-10-21 15:30:00,16.17,16.23,16.13,16.14,326311.0,15.7092,15.7675,15.6703,15.68,326311.0
2019-10-22 09:30:00,16.17,16.22,15.91,15.94,133096.0,15.7092,15.7578,15.4566,15.4857,133096.0
2019-10-22 10:00:00,15.94,15.99,15.86,15.96,63697.0,15.4857,15.5343,15.408,15.5052,63697.0
2019-10-22 10:30:00,15.96,16.04,15.95,16.01,58275.0,15.5052,15.5829,15.4955,15.5537,58275.0
2019-10-22 11:00:00,16.01,16.23,16.0,16.22,88539.0,15.5537,15.7675,15.544,15.7578,88539.0
2019-10-22 11:30:00,16.21,16.35,16.2,16.28,101012.0,15.748,15.8841,15.7383,15.8161,101012.0
2019-10-22 12:00:00,16.28,16.38,16.27,16.38,65520.0,15.8161,15.9132,15.8063,15.9132,65520.0
2019-10-22 12:30:00,16.38,16.39,16.31,16.34,41172.0,15.9132,15.9229,15.8452,15.8743,41172.0
2019-10-22 13:00:00,16.34,16.36,16.26,16.28,41539.0,15.8743,15.8938,15.7966,15.8161,41539.0
2019-10-22 13:30:00,16.28,16.36,16.26,16.31,51132.0,15.8161,15.8938,15.7966,15.8452,51132.0
2019-10-22 14:00:00,16.31,16.35,16.27,16.33,40146.0,15.8452,15.8841,15.8063,15.8646,40146.0
2019-10-22 14:30:00,16.35,16.36,16.29,16.32,96078.0,15.8841,15.8938,15.8258,15.8549,96078.0
2019-10-22 15:00:00,16.32,16.43,16.31,16.4,99315.0,15.8549,15.9618,15.8452,15.9326,99315.0
2019-10-22 15:30:00,16.4,16.42,16.31,16.35,217658.0,15.9326,15.9521,15.8452,15.8841,217658.0
2019-10-23 09:30:00,16.47,16.47,16.12,16.17,79857.0,16.0006,16.0006,15.6606,15.7092,79857.0
2019-10-23 10:00:00,16.15,16.3,16.12,16.2,73715.0,15.6898,15.8355,15.6606,15.7383,73715.0
2019-10-23 10:30:00,16.21,16.4,16.21,16.35,73951.0,15.748,15.9326,15.748,15.8841,73951.0
2019-10-23 11:00:00,16.35,16.37,16.22,16.23,46688.0,15.8841,15.9035,15.7578,15.7675,46688.0
2019-10-23 11:30:00,16.24,16.33,16.23,16.29,65171.0,15.7772,15.8646,15.7675,15.8258,65171.0
2019-10-23 12:00:00,16.3,16.43,16.3,16.43,34663.0,15.8355,15.9618,15.8355,15.9618,34663.0
2019-10-23 12:30:00,16.42,16.43,16.37,16.39,43886.0,15.9521,15.9618,15.9035,15.9229,43886.0
2019-10-23 13:00:00,16.39,16.43,16.32,16.37,32846.0,15.9229,15.9618,15.8549,15.9035,32846.0
2019-10-23 13:30:00,16.37,16.39,16.3,16.3,29270.0,15.9035,15.9229,15.8355,15.8355,29270.0
2019-10-23 14:00:00,16.3,16.33,16.22,16.27,47265.0,15.8355,15.8646,15.7578,15.8063,47265.0
2019-10-23 14:30:00,16.28,16.33,16.25,16.25,23297.0,15.8161,15.8646,15.7869,15.7869,23297.0
2019-10-23 15:00:00,16.25,16.28,16.23,16.25,42536.0,15.7869,15.8161,15.7675,15.7869,42536.0
2019-10-23 15:30:00,16.25,16.26,16.17,16.25,326413.0,15.7869,15.7966,15.7092,15.7869,326413.0
2019-10-24 09:30:00,16.26,16.3,15.76,15.8,148645.0,15.7966,15.8355,15.3109,15.3497,148645.0
2019-10-24 10:00:00,15.8,15.91,15.71,15.78,95422.0,15.3497,15.4566,15.2623,15.3303,95422.0
2019-10-24 10:30:00,15.79,16.03,15.79,16.02,69724.0,15.34,15.5732,15.34,15.5635,69724.0
2019-10-24 11:00:00,16.04,16.07,15.96,15.99,52108.0,15.5829,15.612,15.5052,15.5343,52108.0
2019-10-24 11:30:00,15.99,16.1,15.99,16.08,47545.0,15.5343,15.6412,15.5343,15.6218,47545.0
2019-10-24 12:00:00,16.09,16.09,15.9,15.97,41544.0,15.6315,15.6315,15.4469,15.5149,41544.0
2019-10-24 12:30:00,15.98,16.04,15.95,15.96,33386.0,15.5246,15.5829,15.4955,15.5052,33386.0
2019-10-24 13:00:00,15.98,16.07,15.96,16.03,35351.0,15.5246,15.612,15.5052,15.5732,35351.0
2019-10-24 13:30:00,16.03,16.16,15.99,16.16,58474.0,15.5732,15.6995,15.5343,15.6995,58474.0
2019-10-24 14:00:00,16.16,16.21,16.12,16.14,46774.0,15.6995,15.748,15.6606,15.68,46774.0
2019-10-24 14:30:00,16.14,16.27,16.14,16.23,92236.0,15.68,15.8063,15.68,15.7675,92236.0
2019-10-24 15:00:00,16.23,16.31,16.21,16.3,48760.0,15.7675,15.8452,15.748,15.8355,48760.0
2019-10-24 15:30:00,16.3,16.34,16.27,16.28,139100.0,15.8355,15.8743,15.8063,15.8161,139100.0
2019-10-25 09:30:00,16.05,16.46,16.04,16.29,112508.0,15.5926,15.9909,15.5829,15.8258,112508.0
2019-10-25 10:00:00,16.29,16.42,16.26,16.36,72950.0,15.8258,15.9521,15.7966,15.8938,72950.0
2019-10-25 10:30:00,16.36,16.42,16.32,16.42,42934.0,15.8938,15.9521,15.8549,15.9521,42934.0
2019-10-25 11:00:00,16.42,16.58,16.38,16.57,166561.0,15.9521,16.1075,15.9132,16.0978,166561.0
2019-10-25 11:30:00,16.57,16.59,16.45,16.53,62887.0,16.0978,16.1172,15.9812,16.0589,62887.0
2019-10-25 12:00:00,16.54,16.59,16.52,16.59,61749.0,16.0686,16.1172,16.0492,16.1172,61749.0
2019-10-25 12:30:00,16.59,16.59,16.52,16.57,54645.0,16.1172,16.1172,16.0492,16.0978,54645.0
2019-10-25 13:00:00,16.57,16.6,16.56,16.57,29192.0,16.0978,16.1269,16.0881,16.0978,29192.0
2019-10-25 13:30:00,16.57,16.62,16.55,16.61,52397.0,16.0978,16.1464,16.0784,16.1366,52397.0
2019-10-25 14:00:00,16.61,16.65,16.59,16.63,42484.0,16.1366,16.1755,16.1172,16.1561,42484.0
2019-10-25 14:30:00,16.62,16.65,16.59,16.64,34224.0,16.1464,16.1755,16.1172,16.1658,34224.0
2019-10-25 15:00:00,16.64,16.7,16.63,16.67,83388.0,16.1658,16.2241,16.1561,16.1949,83388.0
2019-10-25 15:30:00,16.66,16.86,16.66,16.84,653602.0,16.1852,16.3795,16.1852,16.3601,653602.0
2019-10-28 09:30:00,16.92,17.01,16.77,16.95,209664.0,16.4378,16.5253,16.2921,16.467,209664.0
2019-10-28 10:00:00,16.95,17.0,16.86,16.98,203687.0,16.467,16.5155,16.3795,16.4961,203687.0
2019-10-28 10:30:00,16.98,17.0,16.93,16.97,175398.0,16.4961,16.5155,16.4475,16.4864,175398.0
2019-10-28 11:00:00,16.96,16.97,16.62,16.89,181584.0,16.4767,16.4864,16.1464,16.4087,181584.0
2019-10-28 11:30:00,16.89,16.9,16.77,16.8,104857.0,16.4087,16.4184,16.2921,16.3212,104857.0
2019-10-28 12:00:00,16.8,16.95,16.79,16.95,116333.0,16.3212,16.467,16.3115,16.467,116333.0
2019-10-28 12:30:00,16.95,17.26,16.89,17.24,985605.0,16.467,16.7681,16.4087,16.7487,985605.0
2019-10-28 13:00:00,17.25,17.36,17.14,17.18,325787.0,16.7584,16.8653,16.6515,16.6904,325787.0
2019-10-28 13:30:00,17.17,17.31,17.13,17.28,152469.0,16.6807,16.8167,16.6418,16.7876,152469.0
2019-10-28 14:00:00,17.29,17.34,17.25,17.3,101932.0,16.7973,16.8458,16.7584,16.807,101932.0
2019-10-28 14:30:00,17.29,17.3,17.19,17.24,110588.0,16.7973,16.807,16.7001,16.7487,110588.0
2019-10-28 15:00:00,17.24,17.32,17.18,17.29,246872.0,16.7487,16.8264,16.6904,16.7973,246872.0
2019-10-28 15:30:00,17.29,17.35,17.25,17.34,377954.0,16.7973,16.8556,16.7584,16.8458,377954.0
2019-10-29 09:30:00,17.34,17.47,17.11,17.41,163421.0,16.8458,16.9721,16.6224,16.9139,163421.0
2019-10-29 10:00:00,17.41,17.56,17.4,17.41,76840.0,16.9139,17.0596,16.9041,16.9139,76840.0
2019-10-29 10:30:00,17.4,17.48,17.29,17.39,93729.0,16.9041,16.9819,16.7973,16.8944,93729.0
2019-10-29 11:00:00,17.38,17.42,17.24,17.25,153513.0,16.8847,16.9236,16.7487,16.7584,153513.0
2019-10-29 11:30:00,17.25,17.26,17.15,17.2,58303.0,16.7584,16.7681,16.6613,16.7098,58303.0
2019-10-29 12:00:00,17.19,17.3,17.15,17.27,58993.0,16.7001,16.807,16.6613,16.7778,58993.0
2019-10-29 12:30:00,17.26,17.3,17.22,17.25,53386.0,16.7681,16.807,16.7293,16.7584,53386.0
2019-10-29 13:00:00,17.25,17.29,17.22,17.29,60207.0,16.7584,16.7973,16.7293,16.7973,60207.0
2019-10-29 13:30:00,17.29,17.29,17.24,17.25,41847.0,16.7973,16.7973,16.7487,16.7584,41847.0
2019-10-29 14:00:00,17.26,17.39,17.25,17.38,42381.0,16.7681,16.8944,16.7584,16.8847,42381.0
2019-10-29 14:30:00,17.39,17.43,17.37,17.39,55245.0,16.8944,16.9333,16.875,16.8944,55245.0
2019-10-29 15:00:00,17.4,17.42,17.35,17.41,79706.0,16.9041,16.9236,16.8556,16.9139,79706.0
2019-10-29 15:30:00,17.42,17.44,17.38,17.44,246552.0,16.9236,16.943,16.8847,16.943,246552.0
2019-10-30 09:30:00,17.44,17.56,17.31,17.32,49082.0,16.943,17.0596,16.8167,16.8264,49082.0
2019-10-30 10:00:00,17.31,17.31,16.98,16.98,119252.0,16.8167,16.8167,16.4961,16.4961,119252.0
2019-10-30 10:30:00,16.98,17.01,16.69,16.76,167516.0,16.4961,16.5253,16.2144,16.2824,167516.0
2019-10-30 11:00:00,16.76,16.76,16.64,16.73,105487.0,16.2824,16.2824,16.1658,16.2532,105487.0
2019-10-30 11:30:00,16.73,16.75,16.64,16.65,83882.0,16.2532,16.2727,16.1658,16.1755,83882.0
2019-10-30 12:00:00,16.66,16.77,16.65,16.73,41923.0,16.1852,16.2921,16.1755,16.2532,41923.0
2019-10-30 12:30:00,16.74,16.78,16.73,16.76,37277.0,16.2629,16.3018,16.2532,16.2824,37277.0
2019-10-30 13:00:00,16.76,16.76,16.67,16.69,77095.0,16.2824,16.2824,16.1949,16.2144,77095.0
2019-10-30 13:30:00,16.7,16.7,16.61,16.63,66550.0,16.2241,16.2241,16.1366,16.1561,66550.0
2019-10-30 14:00:00,16.63,16.69,16.61,16.64,78005.0,16.1561,16.2144,16.1366,16.1658,78005.0
2019-10-30 14:30:00,16.63,16.74,16.63,16.74,83887.0,16.1561,16.2629,16.1561,16.2629,83887.0
2019-10-30 15:00:00,16.74,16.82,16.7,16.8,83700.0,16.2629,16.3407,16.2241,16.3212,83700.0
2019-10-30 15:30:00,16.8,16.81,16.72,16.75,185237.0,16.3212,16.331,16.2435,16.2727,185237.0
2019-10-31 09:30:00,16.7,16.7,16.22,16.23,267685.0,16.2241,16.2241,15.7578,15.7675,267685.0
2019-10-31 10:00:00,16.23,16.34,16.13,16.21,143822.0,15.7675,15.8743,15.6703,15.748,143822.0
2019-10-31 10:30:00,16.21,16.42,16.11,16.37,97993.0,15.748,15.9521,15.6509,15.9035,97993.0
2019-10-31 11:00:00,16.38,16.47,16.31,16.37,175214.0,15.9132,16.0006,15.8452,15.9035,175214.0
2019-10-31 11:30:00,16.37,16.52,16.36,16.39,60241.0,15.9035,16.0492,15.8938,15.9229,60241.0
2019-10-31 12:00:00,16.39,16.42,16.3,16.32,80866.0,15.9229,15.9521,15.8355,15.8549,80866.0
2019-10-31 12:30:00,16.32,16.35,16.24,16.25,29815.0,15.8549,15.8841,15.7772,15.7869,29815.0
2019-10-31 13:00:00,16.25,16.31,16.19,16.2,69113.0,15.7869,15.8452,15.7286,15.7383,69113.0
2019-10-31 13:30:00,16.2,16.21,16.13,16.18,54909.0,15.7383,15.748,15.6703,15.7189,54909.0
2019-10-31 14:00:00,16.17,16.18,16.09,16.11,75032.0,15.7092,15.7189,15.6315,15.6509,75032.0
2019-10-31 14:30:00,16.11,16.14,16.07,16.12,68168.0,15.6509,15.68,15.612,15.6606,68168.0
2019-10-31 15:00:00,16.11,16.12,16.05,16.1,55893.0,15.6509,15.6606,15.5926,15.6412,55893.0
2019-10-31 15:30:00,16.1,16.19,16.04,16.18,268981.0,15.6412,15.7286,15.5829,15.7189,268981.0
2019-11-01 09:30:00,16.36,16.84,16.25,16.84,250943.0,15.8938,16.3601,15.7869,16.3601,250943.0
2019-11-01 10:00:00,16.83,17.07,16.81,17.07,132060.0,16.3504,16.5835,16.331,16.5835,132060.0
2019-11-01 10:30:00,17.07,17.1,16.94,16.98,61549.0,16.5835,16.6127,16.4572,16.4961,61549.0
2019-11-01 11:00:00,16.98,17.15,16.95,17.13,124226.0,16.4961,16.6613,16.467,16.6418,124226.0
2019-11-01 11:30:00,17.14,17.18,16.99,17.0,71511.0,16.6515,16.6904,16.5058,16.5155,71511.0
2019-11-01 12:00:00,17.0,17.03,16.93,16.96,76136.0,16.5155,16.5447,16.4475,16.4767,76136.0
2019-11-01 12:30:00,16.95,17.05,16.93,17.03,41409.0,16.467,16.5641,16.4475,16.5447,41409.0
2019-11-01 13:00:00,17.03,17.07,17.01,17.04,32293.0,16.5447,16.5835,16.5253,16.5544,32293.0
2019-11-01 13:30:00,17.04,17.07,17.0,17.01,39370.0,16.5544,16.5835,16.5155,16.5253,39370.0
2019-11-01 14:00:00,17.02,17.05,17.01,17.04,40016.0,16.535,16.5641,16.5253,16.5544,40016.0
2019-11-01 14:30:00,17.04,17.09,17.02,17.06,64056.0,16.5544,16.603,16.535,16.5738,64056.0
2019-11-01 15:00:00,17.06,17.07,17.01,17.01,50843.0,16.5738,16.5835,16.5253,16.5253,50843.0
2019-11-01 15:30:00,17.01,17.05,17.0,17.02,219849.0,16.5253,16.5641,16.5155,16.535,219849.0
2019-11-04 09:30:00,17.18,17.36,17.06,17.19,268303.0,16.6904,16.8653,16.5738,16.7001,268303.0
2019-11-04 10:00:00,17.2,17.24,17.02,17.05,161067.0,16.7098,16.7487,16.535,16.5641,161067.0
2019-11-04 10:30:00,17.05,17.1,16.96,17.1,157401.0,16.5641,16.6127,16.4767,16.6127,157401.0
2019-11-04 11:00:00,17.09,17.15,17.06,17.08,98070.0,16.603,16.6613,16.5738,16.5933,98070.0
2019-11-04 11:30:00,17.09,17.14,17.08,17.1,58768.0,16.603,16.6515,16.5933,16.6127,58768.0
2019-11-04 12:00:00,17.11,17.22,17.1,17.19,80225.0,16.6224,16.7293,16.6127,16.7001,80225.0
2019-11-04 12:30:00,17.19,17.27,17.18,17.24,75340.0,16.7001,16.7778,16.6904,16.7487,75340.0
2019-11-04 13:00:00,17.25,17.29,17.22,17.27,56058.0,16.7584,16.7973,16.7293,16.7778,56058.0
2019-11-04 13:30:00,17.26,17.3,17.26,17.29,67716.0,16.7681,16.807,16.7681,16.7973,67716.0
2019-11-04 14:00:00,17.3,17.35,17.29,17.33,63602.0,16.807,16.8556,16.7973,16.8361,63602.0
2019-11-04 14:30:00,17.34,17.47,17.33,17.45,83108.0,16.8458,16.9721,16.8361,16.9527,83108.0
2019-11-04 15:00:00,17.45,17.48,17.42,17.46,109204.0,16.9527,16.9819,16.9236,16.9624,109204.0
2019-11-04 15:30:00,17.46,17.55,17.45,17.5,272623.0,16.9624,17.0499,16.9527,17.0013,272623.0
2019-11-05 09:30:00,17.68,17.99,17.6,17.89,219898.0,17.1762,17.4773,17.0984,17.3802,219898.0
2019-11-05 10:00:00,17.9,18.01,17.77,17.91,183983.0,17.3899,17.4968,17.2636,17.3996,183983.0
2019-11-05 10:30:00,17.93,17.98,17.79,17.89,65973.0,17.419,17.4676,17.283,17.3802,65973.0
2019-11-05 11:00:00,17.89,18.04,17.89,17.94,93690.0,17.3802,17.5259,17.3802,17.4287,93690.0
2019-11-05 11:30:00,17.95,17.99,17.83,17.99,120153.0,17.4385,17.4773,17.3219,17.4773,120153.0
2019-11-05 12:00:00,17.98,18.0,17.82,17.83,52297.0,17.4676,17.487,17.3122,17.3219,52297.0
2019-11-05 12:30:00,17.83,17.87,17.79,17.8,99701.0,17.3219,17.3607,17.283,17.2927,99701.0
2019-11-05 13:00:00,17.79,17.95,17.74,17.94,49517.0,17.283,17.4385,17.2344,17.4287,49517.0
2019-11-05 13:30:00,17.94,18.08,17.94,18.03,91558.0,17.4287,17.5648,17.4287,17.5162,91558.0
2019-11-05 14:00:00,18.02,18.03,17.94,17.98,60298.0,17.5065,17.5162,17.4287,17.4676,60298.0
2019-11-05 14:30:00,17.98,18.05,17.91,18.05,82373.0,17.4676,17.5356,17.3996,17.5356,82373.0
2019-11-05 15:00:00,18.05,18.05,17.95,17.99,96846.0,17.5356,17.5356,17.4385,17.4773,96846.0
2019-11-05 15:30:00,18.0,18.06,17.99,18.01,385292.0,17.487,17.5453,17.4773,17.4968,385292.0
2019-11-06 09:30:00,17.98,18.02,17.67,17.86,249206.0,17.4676,17.5065,17.1664,17.351,249206.0
2019-11-06 10:00:00,17.85,18.03,17.79,17.95,191424.0,17.3413,17.5162,17.283,17.4385,191424.0
2019-11-06 10:30:00,17.96,17.96,17.73,17.8,133012.0,17.4482,17.4482,17.2247,17.2927,133012.0
2019-11-06 11:00:00,17.8,17.93,17.78,17.93,178434.0,17.2927,17.419,17.2733,17.419,178434.0
2019-11-06 11:30:00,17.93,18.06,17.86,17.9,95738.0,17.419,17.5453,17.351,17.3899,95738.0
2019-11-06 12:00:00,17.9,17.91,17.84,17.88,44508.0,17.3899,17.3996,17.3316,17.3705,44508.0
2019-11-06 12:30:00,17.89,17.93,17.85,17.92,68099.0,17.3802,17.419,17.3413,17.4093,68099.0
2019-11-06 13:00:00,17.92,18.0,17.88,17.98,60724.0,17.4093,17.487,17.3705,17.4676,60724.0
2019-11-06 13:30:00,17.97,18.02,17.93,17.95,40973.0,17.4579,17.5065,17.419,17.4385,40973.0
2019-11-06 14:00:00,17.95,17.97,17.85,17.93,64785.0,17.4385,17.4579,17.3413,17.419,64785.0
2019-11-06 14:30:00,17.94,17.96,17.87,17.88,70346.0,17.4287,17.4482,17.3607,17.3705,70346.0
2019-11-06 15:00:00,17.88,17.93,17.86,17.91,59993.0,17.3705,17.419,17.351,17.3996,59993.0
2019-11-06 15:30:00,17.91,17.91,17.83,17.84,207343.0,17.3996,17.3996,17.3219,17.3316,207343.0
2019-11-07 09:30:00,18.14,18.27,17.97,18.16,307646.0,17.623,17.7493,17.4579,17.6425,307646.0
2019-11-07 10:00:00,18.16,18.28,18.05,18.27,93128.0,17.6425,17.7591,17.5356,17.7493,93128.0
2019-11-07 10:30:00,18.26,18.29,18.14,18.19,50316.0,17.7396,17.7688,17.623,17.6716,50316.0
2019-11-07 11:00:00,18.2,18.2,18.05,18.12,63613.0,17.6813,17.6813,17.5356,17.6036,63613.0
2019-11-07 11:30:00,18.12,18.16,17.98,18.12,60013.0,17.6036,17.6425,17.4676,17.6036,60013.0
2019-11-07 12:00:00,18.12,18.18,18.06,18.18,42419.0,17.6036,17.6619,17.5453,17.6619,42419.0
2019-11-07 12:30:00,18.18,18.19,18.14,18.16,41278.0,17.6619,17.6716,17.623,17.6425,41278.0
2019-11-07 13:00:00,18.16,18.17,18.09,18.14,41234.0,17.6425,17.6522,17.5745,17.623,41234.0
2019-11-07 13:30:00,18.13,18.15,18.08,18.09,55055.0,17.6133,17.6328,17.5648,17.5745,55055.0
2019-11-07 14:00:00,18.08,18.19,18.08,18.16,85348.0,17.5648,17.6716,17.5648,17.6425,85348.0
2019-11-07 14:30:00,18.16,18.16,18.05,18.1,92752.0,17.6425,17.6425,17.5356,17.5842,92752.0
2019-11-07 15:00:00,18.1,18.16,18.09,18.13,75465.0,17.5842,17.6425,17.5745,17.6133,75465.0
2019-11-07 15:30:00,18.12,18.15,18.06,18.12,258676.0,17.6036,17.6328,17.5453,17.6036,258676.0
2019-11-08 09:30:00,17.95,18.05,17.43,17.45,135147.0,17.4385,17.5356,16.9333,16.9527,135147.0
2019-11-08 10:00:00,17.44,17.59,17.3,17.52,180847.0,16.943,17.0887,16.807,17.0207,180847.0
2019-11-08 10:30:00,17.52,17.66,17.43,17.56,36463.0,17.0207,17.1567,16.9333,17.0596,36463.0
2019-11-08 11:00:00,17.57,17.66,17.49,17.57,45159.0,17.0693,17.1567,16.9916,17.0693,45159.0
2019-11-08 11:30:00,17.57,17.65,17.5,17.52,51681.0,17.0693,17.147,17.0013,17.0207,51681.0
2019-11-08 12:00:00,17.52,17.58,17.51,17.54,24409.0,17.0207,17.079,17.011,17.0401,24409.0
2019-11-08 12:30:00,17.54,17.62,17.52,17.61,50101.0,17.0401,17.1179,17.0207,17.1082,50101.0
2019-11-08 13:00:00,17.61,17.66,17.58,17.64,45978.0,17.1082,17.1567,17.079,17.1373,45978.0
2019-11-08 13:30:00,17.64,17.66,17.59,17.64,51562.0,17.1373,17.1567,17.0887,17.1373,51562.0
2019-11-08 14:00:00,17.63,17.7,17.61,17.64,52835.0,17.1276,17.1956,17.1082,17.1373,52835.0
2019-11-08 14:30:00,17.64,17.74,17.63,17.64,39404.0,17.1373,17.2344,17.1276,17.1373,39404.0
2019-11-08 15:00:00,17.64,17.66,17.6,17.62,51160.0,17.1373,17.1567,17.0984,17.1179,51160.0
2019-11-08 15:30:00,17.62,17.69,17.57,17.68,217324.0,17.1179,17.1859,17.0693,17.1762,217324.0
2019-11-11 09:30:00,17.5,17.69,17.3,17.69,128625.0,17.0013,17.1859,16.807,17.1859,128625.0
2019-11-11 10:00:00,17.69,17.74,17.59,17.71,62854.0,17.1859,17.2344,17.0887,17.2053,62854.0
2019-11-11 10:30:00,17.69,17.72,17.6,17.72,40927.0,17.1859,17.215,17.0984,17.215,40927.0
2019-11-11 11:00:00,17.71,17.71,17.52,17.55,53300.0,17.2053,17.2053,17.0207,17.0499,53300.0
2019-11-11 11:30:00,17.56,17.63,17.52,17.59,58093.0,17.0596,17.1276,17.0207,17.0887,58093.0
2019-11-11 12:00:00,17.58,17.67,17.57,17.67,37216.0,17.079,17.1664,17.0693,17.1664,37216.0
2019-11-11 12:30:00,17.67,17.73,17.66,17.7,43001.0,17.1664,17.2247,17.1567,17.1956,43001.0
2019-11-11 13:00:00,17.7,17.72,17.68,17.71,28501.0,17.1956,17.215,17.1762,17.2053,28501.0
2019-11-11 13:30:00,17.71,17.8,17.68,17.8,32584.0,17.2053,17.2927,17.1762,17.2927,32584.0
2019-11-11 14:00:00,17.8,17.84,17.78,17.8,65651.0,17.2927,17.3316,17.2733,17.2927,65651.0
2019-11-11 14:30:00,17.8,17.81,17.72,17.74,46556.0,17.2927,17.3025,17.215,17.2344,46556.0
2019-11-11 15:00:00,17.74,17.8,17.73,17.79,51049.0,17.2344,17.2927,17.2247,17.283,51049.0
2019-11-11 15:30:00,17.8,17.89,17.79,17.88,320817.0,17.2927,17.3802,17.283,17.3705,320817.0
2019-11-12 09:30:00,17.88,18.02,17.6,17.84,106263.0,17.3705,17.5065,17.0984,17.3316,106263.0
2019-11-12 10:00:00,17.83,18.13,17.83,18.05,98993.0,17.3219,17.6133,17.3219,17.5356,98993.0
2019-11-12 10:30:00,18.05,18.11,17.88,17.91,66207.0,17.5356,17.5939,17.3705,17.3996,66207.0
2019-11-12 11:00:00,17.9,17.98,17.9,17.92,50246.0,17.3899,17.4676,17.3899,17.4093,50246.0
2019-11-12 11:30:00,17.93,17.99,17.84,17.94,146833.0,17.419,17.4773,17.3316,17.4287,146833.0
2019-11-12 12:00:00,17.94,18.02,17.84,18.02,79977.0,17.4287,17.5065,17.3316,17.5065,79977.0
2019-11-12 12:30:00,18.02,18.03,17.9,17.95,81296.0,17.5065,17.5162,17.3899,17.4385,81296.0
2019-11-12 13:00:00,17.95,17.98,17.83,17.84,188165.0,17.4385,17.4676,17.3219,17.3316,188165.0
2019-11-12 13:30:00,17.85,17.99,17.85,17.93,78083.0,17.3413,17.4773,17.3413,17.419,78083.0
2019-11-12 14:00:00,17.94,17.98,17.84,17.85,81852.0,17.4287,17.4676,17.3316,17.3413,81852.0
2019-11-12 14:30:00,17.85,17.9,17.74,17.75,72059.0,17.3413,17.3899,17.2344,17.2442,72059.0
2019-11-12 15:00:00,17.76,17.79,17.66,17.66,122355.0,17.2539,17.283,17.1567,17.1567,122355.0
2019-11-12 15:30:00,17.67,17.77,17.66,17.76,246161.0,17.1664,17.2636,17.1567,17.2539,246161.0
2019-11-13 09:30:00,17.63,17.71,17.45,17.63,255118.0,17.1276,17.2053,16.9527,17.1276,255118.0
2019-11-13 10:00:00,17.64,17.65,17.42,17.44,103329.0,17.1373,17.147,16.9236,16.943,103329.0
2019-11-13 10:30:00,17.43,17.43,17.33,17.39,62142.0,16.9333,16.9333,16.8361,16.8944,62142.0
2019-11-13 11:00:00,17.4,17.62,17.38,17.54,96460.0,16.9041,17.1179,16.8847,17.0401,96460.0
2019-11-13 11:30:00,17.55,17.64,17.54,17.61,51374.0,17.0499,17.1373,17.0401,17.1082,51374.0
2019-11-13 12:00:00,17.62,17.65,17.58,17.64,28312.0,17.1179,17.147,17.079,17.1373,28312.0
2019-11-13 12:30:00,17.64,17.77,17.63,17.74,39816.0,17.1373,17.2636,17.1276,17.2344,39816.0
2019-11-13 13:00:00,17.73,17.83,17.73,17.82,55138.0,17.2247,17.3219,17.2247,17.3122,55138.0
2019-11-13 13:30:00,17.83,17.89,17.8,17.86,80511.0,17.3219,17.3802,17.2927,17.351,80511.0
2019-11-13 14:00:00,17.85,17.85,17.77,17.81,57882.0,17.3413,17.3413,17.2636,17.3025,57882.0
2019-11-13 14:30:00,17.81,17.9,17.81,17.88,70909.0,17.3025,17.3899,17.3025,17.3705,70909.0
2019-11-13 15:00:00,17.88,17.95,17.87,17.94,76579.0,17.3705,17.4385,17.3607,17.4287,76579.0
2019-11-13 15:30:00,17.95,17.99,17.9,17.98,342758.0,17.4385,17.4773,17.3899,17.4676,342758.0
2019-11-14 09:30:00,17.86,18.28,17.86,17.97,150384.0,17.351,17.7591,17.351,17.4579,150384.0
2019-11-14 10:00:00,17.98,18.17,17.93,18.11,89778.0,17.4676,17.6522,17.419,17.5939,89778.0
2019-11-14 10:30:00,18.12,18.21,18.12,18.14,58832.0,17.6036,17.6911,17.6036,17.623,58832.0
2019-11-14 11:00:00,18.13,18.13,18.02,18.04,82074.0,17.6133,17.6133,17.5065,17.5259,82074.0
2019-11-14 11:30:00,18.04,18.07,17.92,17.94,50809.0,17.5259,17.555,17.4093,17.4287,50809.0
2019-11-14 12:00:00,17.94,18.01,17.93,17.98,26884.0,17.4287,17.4968,17.419,17.4676,26884.0
2019-11-14 12:30:00,17.98,18.01,17.95,17.98,29062.0,17.4676,17.4968,17.4385,17.4676,29062.0
2019-11-14 13:00:00,17.99,17.99,17.88,17.91,38117.0,17.4773,17.4773,17.3705,17.3996,38117.0
2019-11-14 13:30:00,17.92,17.94,17.89,17.92,49391.0,17.4093,17.4287,17.3802,17.4093,49391.0
2019-11-14 14:00:00,17.91,17.96,17.9,17.9,47391.0,17.3996,17.4482,17.3899,17.3899,47391.0
2019-11-14 14:30:00,17.89,17.92,17.82,17.91,64558.0,17.3802,17.4093,17.3122,17.3996,64558.0
2019-11-14 15:00:00,17.92,17.97,17.82,17.82,69228.0,17.4093,17.4579,17.3122,17.3122,69228.0
2019-11-14 15:30:00,17.82,17.95,17.81,17.95,266494.0,17.3122,17.4385,17.3025,17.4385,266494.0
2019-11-15 09:30:00,18.09,18.14,17.94,17.95,94898.0,17.5745,17.623,17.4287,17.4385,94898.0
2019-11-15 10:00:00,17.94,18.16,17.88,18.07,70493.0,17.4287,17.6425,17.3705,17.555,70493.0
2019-11-15 10:30:00,18.07,18.16,18.03,18.13,96978.0,17.555,17.6425,17.5162,17.6133,96978.0
2019-11-15 11:00:00,18.12,18.27,18.12,18.23,92108.0,17.6036,17.7493,17.6036,17.7105,92108.0
2019-11-15 11:30:00,18.24,18.31,18.22,18.3,81054.0,17.7202,17.7882,17.7008,17.7785,81054.0
2019-11-15 12:00:00,18.3,18.43,18.28,18.39,87203.0,17.7785,17.9048,17.7591,17.8659,87203.0
2019-11-15 12:30:00,18.39,18.39,18.33,18.35,48527.0,17.8659,17.8659,17.8076,17.8271,48527.0
2019-11-15 13:00:00,18.36,18.46,18.33,18.45,53976.0,17.8368,17.9339,17.8076,17.9242,53976.0
2019-11-15 13:30:00,18.45,18.46,18.34,18.36,113094.0,17.9242,17.9339,17.8173,17.8368,113094.0
2019-11-15 14:00:00,18.36,18.42,18.33,18.41,71279.0,17.8368,17.8951,17.8076,17.8854,71279.0
2019-11-15 14:30:00,18.41,18.45,18.37,18.42,58276.0,17.8854,17.9242,17.8465,17.8951,58276.0
2019-11-15 15:00:00,18.42,18.47,18.4,18.46,74724.0,17.8951,17.9436,17.8756,17.9339,74724.0
2019-11-15 15:30:00,18.45,18.5,18.39,18.46,314403.0,17.9242,17.9728,17.8659,17.9339,314403.0
2019-11-18 09:30:00,18.39,18.39,17.46,17.53,363971.0,17.8659,17.8659,16.9624,17.0304,363971.0
2019-11-18 10:00:00,17.52,17.59,17.2,17.22,410261.0,17.0207,17.0887,16.7098,16.7293,410261.0
2019-11-18 10:30:00,17.21,17.32,17.17,17.2,273322.0,16.7196,16.8264,16.6807,16.7098,273322.0
2019-11-18 11:00:00,17.2,17.39,17.12,17.38,217990.0,16.7098,16.8944,16.6321,16.8847,217990.0
2019-11-18 11:30:00,17.37,17.4,17.18,17.22,112369.0,16.875,16.9041,16.6904,16.7293,112369.0
2019-11-18 12:00:00,17.22,17.26,17.17,17.22,70414.0,16.7293,16.7681,16.6807,16.7293,70414.0
2019-11-18 12:30:00,17.21,17.3,17.19,17.25,74401.0,16.7196,16.807,16.7001,16.7584,74401.0
2019-11-18 13:00:00,17.25,17.27,17.15,17.16,47534.0,16.7584,16.7778,16.6613,16.671,47534.0
2019-11-18 13:30:00,17.16,17.16,16.91,16.98,327568.0,16.671,16.671,16.4281,16.4961,327568.0
2019-11-18 14:00:00,16.98,17.13,16.93,16.98,176850.0,16.4961,16.6418,16.4475,16.4961,176850.0
2019-11-18 14:30:00,16.98,17.06,16.91,17.01,121972.0,16.4961,16.5738,16.4281,16.5253,121972.0
2019-11-18 15:00:00,17.01,17.1,16.95,17.07,132585.0,16.5253,16.6127,16.467,16.5835,132585.0
2019-11-18 15:30:00,17.07,17.1,17.01,17.08,330703.0,16.5835,16.6127,16.5253,16.5933,330703.0
2019-11-19 09:30:00,16.7,17.07,16.41,16.8,478728.0,16.2241,16.5835,15.9423,16.3212,478728.0
2019-11-19 10:00:00,16.8,16.91,16.59,16.86,337396.0,16.3212,16.4281,16.1172,16.3795,337396.0
2019-11-19 10:30:00,16.87,16.88,16.57,16.61,142035.0,16.3892,16.399,16.0978,16.1366,142035.0
2019-11-19 11:00:00,16.61,16.81,16.6,16.78,155184.0,16.1366,16.331,16.1269,16.3018,155184.0
2019-11-19 11:30:00,16.79,16.81,16.66,16.8,207385.0,16.3115,16.331,16.1852,16.3212,207385.0
2019-11-19 12:00:00,16.8,17.0,16.8,16.98,61359.0,16.3212,16.5155,16.3212,16.4961,61359.0
2019-11-19 12:30:00,16.98,17.12,16.96,17.12,70452.0,16.4961,16.6321,16.4767,16.6321,70452.0
2019-11-19 13:00:00,17.12,17.12,16.98,16.99,159640.0,16.6321,16.6321,16.4961,16.5058,159640.0
2019-11-19 13:30:00,16.99,17.0,16.87,16.9,86947.0,16.5058,16.5155,16.3892,16.4184,86947.0
2019-11-19 14:00:00,16.89,16.91,16.72,16.73,97585.0,16.4087,16.4281,16.2435,16.2532,97585.0
2019-11-19 14:30:00,16.73,16.74,16.68,16.71,97548.0,16.2532,16.2629,16.2047,16.2338,97548.0
2019-11-19 15:00:00,16.71,16.86,16.71,16.72,111268.0,16.2338,16.3795,16.2338,16.2435,111268.0
2019-11-19 15:30:00,16.72,16.82,16.69,16.8,289934.0,16.2435,16.3407,16.2144,16.3212,289934.0
2019-11-20 09:30:00,16.46,16.5,16.03,16.25,606131.0,15.9909,16.0298,15.5732,15.7869,606131.0
2019-11-20 10:00:00,16.25,16.37,15.94,16.03,301983.0,15.7869,15.9035,15.4857,15.5732,301983.0
2019-11-20 10:30:00,16.04,16.12,15.85,15.93,266774.0,15.5829,15.6606,15.3983,15.476,266774.0
2019-11-20 11:00:00,15.93,16.04,15.86,15.91,189993.0,15.476,15.5829,15.408,15.4566,189993.0
2019-11-20 11:30:00,15.91,15.95,15.86,15.91,152621.0,15.4566,15.4955,15.408,15.4566,152621.0
2019-11-20 12:00:00,15.9,16.04,15.85,16.0,120780.0,15.4469,15.5829,15.3983,15.544,120780.0
2019-11-20 12:30:00,16.0,16.03,15.86,15.91,146383.0,15.544,15.5732,15.408,15.4566,146383.0
2019-11-20 13:00:00,15.9,15.9,15.65,15.69,187437.0,15.4469,15.4469,15.204,15.2429,187437.0
2019-11-20 13:30:00,15.7,15.95,15.69,15.89,67435.0,15.2526,15.4955,15.2429,15.4372,67435.0
2019-11-20 14:00:00,15.89,15.94,15.85,15.91,82622.0,15.4372,15.4857,15.3983,15.4566,82622.0
2019-11-20 14:30:00,15.92,15.98,15.9,15.94,101507.0,15.4663,15.5246,15.4469,15.4857,101507.0
2019-11-20 15:00:00,15.94,15.99,15.91,15.98,112836.0,15.4857,15.5343,15.4566,15.5246,112836.0
2019-11-20 15:30:00,15.98,16.02,15.93,15.94,338279.0,15.5246,15.5635,15.476,15.4857,338279.0
2019-11-21 09:30:00,15.99,16.18,15.78,16.03,98936.0,15.5343,15.7189,15.3303,15.5732,98936.0
2019-11-21 10:00:00,16.04,16.04,15.75,15.87,134070.0,15.5829,15.5829,15.3012,15.4177,134070.0
2019-11-21 10:30:00,15.86,15.97,15.73,15.75,200854.0,15.408,15.5149,15.2817,15.3012,200854.0
2019-11-21 11:00:00,15.74,15.75,15.65,15.72,320291.0,15.2914,15.3012,15.204,15.272,320291.0
2019-11-21 11:30:00,15.72,15.85,15.67,15.77,159191.0,15.272,15.3983,15.2234,15.3206,159191.0
2019-11-21 12:00:00,15.77,15.92,15.75,15.88,102005.0,15.3206,15.4663,15.3012,15.4275,102005.0
2019-11-21 12:30:00,15.87,15.91,15.84,15.87,49605.0,15.4177,15.4566,15.3886,15.4177,49605.0
2019-11-21 13:00:00,15.87,15.87,15.75,15.75,86856.0,15.4177,15.4177,15.3012,15.3012,86856.0
2019-11-21 13:30:00,15.76,15.86,15.73,15.8,53238.0,15.3109,15.408,15.2817,15.3497,53238.0
2019-11-21 14:00:00,15.82,15.87,15.8,15.83,52008.0,15.3692,15.4177,15.3497,15.3789,52008.0
2019-11-21 14:30:00,15.83,15.83,15.76,15.79,90758.0,15.3789,15.3789,15.3109,15.34,90758.0
2019-11-21 15:00:00,15.79,15.83,15.77,15.81,184646.0,15.34,15.3789,15.3206,15.3594,184646.0
2019-11-21 15:30:00,15.82,15.87,15.75,15.75,384472.0,15.3692,15.4177,15.3012,15.3012,384472.0
2019-11-22 09:30:00,15.81,16.15,15.69,15.82,400579.0,15.3594,15.6898,15.2429,15.3692,400579.0
2019-11-22 10:00:00,15.82,16.01,15.7,15.89,325102.0,15.3692,15.5537,15.2526,15.4372,325102.0
2019-11-22 10:30:00,15.89,15.96,15.84,15.87,128680.0,15.4372,15.5052,15.3886,15.4177,128680.0
2019-11-22 11:00:00,15.87,15.89,15.77,15.88,118816.0,15.4177,15.4372,15.3206,15.4275,118816.0
2019-11-22 11:30:00,15.88,15.91,15.81,15.83,168950.0,15.4275,15.4566,15.3594,15.3789,168950.0
2019-11-22 12:00:00,15.84,15.96,15.83,15.93,126155.0,15.3886,15.5052,15.3789,15.476,126155.0
2019-11-22 12:30:00,15.94,15.95,15.83,15.85,116978.0,15.4857,15.4955,15.3789,15.3983,116978.0
2019-11-22 13:00:00,15.86,15.98,15.83,15.94,314141.0,15.408,15.5246,15.3789,15.4857,314141.0
2019-11-22 13:30:00,15.94,16.0,15.9,15.95,80176.0,15.4857,15.544,15.4469,15.4955,80176.0
2019-11-22 14:00:00,15.96,15.99,15.9,15.93,123486.0,15.5052,15.5343,15.4469,15.476,123486.0
2019-11-22 14:30:00,15.93,15.97,15.89,15.92,144586.0,15.476,15.5149,15.4372,15.4663,144586.0
2019-11-22 15:00:00,15.92,15.97,15.91,15.93,127953.0,15.4663,15.5149,15.4566,15.476,127953.0
2019-11-22 15:30:00,15.92,16.03,15.88,15.92,554004.0,15.4663,15.5732,15.4275,15.4663,554004.0
2019-11-25 09:30:00,16.14,16.15,15.9,16.04,297668.0,15.68,15.6898,15.4469,15.5829,297668.0
2019-11-25 10:00:00,16.04,16.04,15.84,16.02,354981.0,15.5829,15.5829,15.3886,15.5635,354981.0
2019-11-25 10:30:00,16.02,16.19,15.97,16.16,170606.0,15.5635,15.7286,15.5149,15.6995,170606.0
2019-11-25 11:00:00,16.16,16.27,16.13,16.23,241171.0,15.6995,15.8063,15.6703,15.7675,241171.0
2019-11-25 11:30:00,16.23,16.27,16.14,16.14,151103.0,15.7675,15.8063,15.68,15.68,151103.0
2019-11-25 12:00:00,16.15,16.18,16.06,16.16,162807.0,15.6898,15.7189,15.6023,15.6995,162807.0
2019-11-25 12:30:00,16.15,16.19,16.11,16.15,120877.0,15.6898,15.7286,15.6509,15.6898,120877.0
2019-11-25 13:00:00,16.15,16.24,16.14,16.23,138719.0,15.6898,15.7772,15.68,15.7675,138719.0
2019-11-25 13:30:00,16.22,16.23,16.1,16.19,139340.0,15.7578,15.7675,15.6412,15.7286,139340.0
2019-11-25 14:00:00,16.19,16.24,16.13,16.2,158684.0,15.7286,15.7772,15.6703,15.7383,158684.0
2019-11-25 14:30:00,16.21,16.25,16.13,16.23,212718.0,15.748,15.7869,15.6703,15.7675,212718.0
2019-11-25 15:00:00,16.23,16.27,16.19,16.25,149602.0,15.7675,15.8063,15.7286,15.7869,149602.0
2019-11-25 15:30:00,16.25,16.35,16.18,16.34,533520.0,15.7869,15.8841,15.7189,15.8743,533520.0
2019-11-26 09:30:00,15.77,15.93,15.02,15.61,1374876.0,15.3206,15.476,14.592,15.1651,1374876.0
2019-11-26 10:00:00,15.6,16.53,15.45,15.97,1646223.0,15.1554,16.0589,15.0097,15.5149,1646223.0
2019-11-26 10:30:00,15.97,16.26,15.6,15.76,666496.0,15.5149,15.7966,15.1554,15.3109,666496.0
2019-11-26 11:00:00,15.75,15.95,15.64,15.79,309463.0,15.3012,15.4955,15.1943,15.34,309463.0
2019-11-26 11:30:00,15.78,15.87,15.57,15.6,229380.0,15.3303,15.4177,15.1263,15.1554,229380.0
2019-11-26 12:00:00,15.59,15.98,15.57,15.94,383178.0,15.1457,15.5246,15.1263,15.4857,383178.0
2019-11-26 12:30:00,15.96,16.02,15.77,15.82,179569.0,15.5052,15.5635,15.3206,15.3692,179569.0
2019-11-26 13:00:00,15.81,15.94,15.7,15.94,210912.0,15.3594,15.4857,15.2526,15.4857,210912.0
2019-11-26 13:30:00,15.92,16.02,15.84,15.87,245110.0,15.4663,15.5635,15.3886,15.4177,245110.0
2019-11-26 14:00:00,15.87,15.94,15.84,15.92,166859.0,15.4177,15.4857,15.3886,15.4663,166859.0
2019-11-26 14:30:00,15.91,16.15,15.91,16.14,311354.0,15.4566,15.6898,15.4566,15.68,311354.0
2019-11-26 15:00:00,16.14,16.25,15.91,15.96,717802.0,15.68,15.7869,15.4566,15.5052,717802.0
2019-11-26 15:30:00,15.97,16.04,15.88,15.92,915144.0,15.5149,15.5829,15.4275,15.4663,915144.0
2019-11-27 09:30:00,16.08,16.5,16.0,16.47,503984.0,15.6218,16.0298,15.544,16.0006,503984.0
2019-11-27 10:00:00,16.46,16.69,16.38,16.67,463473.0,15.9909,16.2144,15.9132,16.1949,463473.0
2019-11-27 10:30:00,16.67,16.77,16.57,16.68,268593.0,16.1949,16.2921,16.0978,16.2047,268593.0
2019-11-27 11:00:00,16.67,16.73,16.52,16.73,158871.0,16.1949,16.2532,16.0492,16.2532,158871.0
2019-11-27 11:30:00,16.73,16.79,16.66,16.66,150759.0,16.2532,16.3115,16.1852,16.1852,150759.0
2019-11-27 12:00:00,16.66,16.7,16.52,16.58,166942.0,16.1852,16.2241,16.0492,16.1075,166942.0
2019-11-27 12:30:00,16.58,16.59,16.42,16.43,110310.0,16.1075,16.1172,15.9521,15.9618,110310.0
2019-11-27 13:00:00,16.42,16.54,16.37,16.52,91886.0,15.9521,16.0686,15.9035,16.0492,91886.0
2019-11-27 13:30:00,16.52,16.62,16.48,16.57,122081.0,16.0492,16.1464,16.0104,16.0978,122081.0
2019-11-27 14:00:00,16.56,16.65,16.53,16.6,112941.0,16.0881,16.1755,16.0589,16.1269,112941.0
2019-11-27 14:30:00,16.61,16.71,16.59,16.7,119219.0,16.1366,16.2338,16.1172,16.2241,119219.0
2019-11-27 15:00:00,16.71,16.77,16.68,16.71,142365.0,16.2338,16.2921,16.2047,16.2338,142365.0
2019-11-27 15:30:00,16.71,16.79,16.69,16.75,424784.0,16.2338,16.3115,16.2144,16.2727,424784.0
2019-11-29 09:30:00,16.51,16.59,16.09,16.18,338709.0,16.0395,16.1172,15.6315,15.7189,338709.0
2019-11-29 10:00:00,16.17,16.17,15.98,16.0,382422.0,15.7092,15.7092,15.5246,15.544,382422.0
2019-11-29 10:30:00,16.01,16.01,15.81,15.9,439585.0,15.5537,15.5537,15.3594,15.4469,439585.0
2019-11-29 11:00:00,15.91,15.98,15.82,15.95,227863.0,15.4566,15.5246,15.3692,15.4955,227863.0
2019-11-29 11:30:00,15.95,15.99,15.78,15.83,309952.0,15.4955,15.5343,15.3303,15.3789,309952.0
2019-11-29 12:00:00,15.83,15.93,15.8,15.89,224115.0,15.3789,15.476,15.3497,15.4372,224115.0
2019-11-29 12:30:00,15.88,16.01,15.78,15.97,564423.0,15.4275,15.5537,15.3303,15.5149,564423.0
2019-12-02 09:30:00,16.01,16.18,15.8,16.13,366717.0,15.5537,15.7189,15.3497,15.6703,366717.0
2019-12-02 10:00:00,16.12,16.44,15.98,16.43,471583.0,15.6606,15.9715,15.5246,15.9618,471583.0
2019-12-02 10:30:00,16.43,16.5,16.31,16.37,301085.0,15.9618,16.0298,15.8452,15.9035,301085.0
2019-12-02 11:00:00,16.38,16.58,16.34,16.5,257436.0,15.9132,16.1075,15.8743,16.0298,257436.0
2019-12-02 11:30:00,16.5,16.53,16.37,16.38,151139.0,16.0298,16.0589,15.9035,15.9132,151139.0
2019-12-02 12:00:00,16.38,16.4,16.23,16.27,96796.0,15.9132,15.9326,15.7675,15.8063,96796.0
2019-12-02 12:30:00,16.26,16.35,16.26,16.34,100999.0,15.7966,15.8841,15.7966,15.8743,100999.0
2019-12-02 13:00:00,16.34,16.39,16.29,16.36,101501.0,15.8743,15.9229,15.8258,15.8938,101501.0
2019-12-02 13:30:00,16.36,16.47,16.34,16.41,117161.0,15.8938,16.0006,15.8743,15.9423,117161.0
2019-12-02 14:00:00,16.39,16.43,16.36,16.4,93351.0,15.9229,15.9618,15.8938,15.9326,93351.0
2019-12-02 14:30:00,16.39,16.48,16.38,16.39,110810.0,15.9229,16.0104,15.9132,15.9229,110810.0
2019-12-02 15:00:00,16.39,16.41,16.32,16.39,169915.0,15.9229,15.9423,15.8549,15.9229,169915.0
2019-12-02 15:30:00,16.39,16.47,16.36,16.43,483941.0,15.9229,16.0006,15.8938,15.9618,483941.0
2019-12-03 09:30:00,16.17,16.42,15.97,16.42,259790.0,15.7092,15.9521,15.5149,15.9521,259790.0
2019-12-03 10:00:00,16.41,16.43,16.24,16.39,180663.0,15.9423,15.9618,15.7772,15.9229,180663.0
2019-12-03 10:30:00,16.39,16.49,16.36,16.44,167090.0,15.9229,16.0201,15.8938,15.9715,167090.0
2019-12-03 11:00:00,16.43,16.6,16.4,16.59,97192.0,15.9618,16.1269,15.9326,16.1172,97192.0
2019-12-03 11:30:00,16.58,16.64,16.56,16.59,79948.0,16.1075,16.1658,16.0881,16.1172,79948.0
2019-12-03 12:00:00,16.59,16.6,16.55,16.55,57411.0,16.1172,16.1269,16.0784,16.0784,57411.0
2019-12-03 12:30:00,16.55,16.56,16.44,16.51,74847.0,16.0784,16.0881,15.9715,16.0395,74847.0
2019-12-03 13:00:00,16.51,16.53,16.47,16.51,77611.0,16.0395,16.0589,16.0006,16.0395,77611.0
2019-12-03 13:30:00,16.51,16.52,16.47,16.5,64444.0,16.0395,16.0492,16.0006,16.0298,64444.0
2019-12-03 14:00:00,16.5,16.53,16.43,16.46,95687.0,16.0298,16.0589,15.9618,15.9909,95687.0
2019-12-03 14:30:00,16.46,16.48,16.42,16.48,59629.0,15.9909,16.0104,15.9521,16.0104,59629.0
2019-12-03 15:00:00,16.48,16.49,16.44,16.46,81433.0,16.0104,16.0201,15.9715,15.9909,81433.0
2019-12-03 15:30:00,16.47,16.5,16.45,16.45,264459.0,16.0006,16.0298,15.9812,15.9812,264459.0
2019-12-04 09:30:00,16.55,16.69,16.51,16.61,186984.0,16.0784,16.2144,16.0395,16.1366,186984.0
2019-12-04 10:00:00,16.61,16.73,16.58,16.71,179984.0,16.1366,16.2532,16.1075,16.2338,179984.0
2019-12-04 10:30:00,16.71,16.88,16.68,16.84,179248.0,16.2338,16.399,16.2047,16.3601,179248.0
2019-12-04 11:00:00,16.85,16.89,16.76,16.84,132752.0,16.3698,16.4087,16.2824,16.3601,132752.0
2019-12-04 11:30:00,16.82,16.9,16.81,16.89,87453.0,16.3407,16.4184,16.331,16.4087,87453.0
2019-12-04 12:00:00,16.89,16.9,16.84,16.87,55298.0,16.4087,16.4184,16.3601,16.3892,55298.0
2019-12-04 12:30:00,16.87,16.9,16.85,16.88,56411.0,16.3892,16.4184,16.3698,16.399,56411.0
2019-12-04 13:00:00,16.88,16.96,16.85,16.92,93851.0,16.399,16.4767,16.3698,16.4378,93851.0
2019-12-04 13:30:00,16.91,16.92,16.84,16.87,71418.0,16.4281,16.4378,16.3601,16.3892,71418.0
2019-12-04 14:00:00,16.86,16.93,16.81,16.91,125620.0,16.3795,16.4475,16.331,16.4281,125620.0
2019-12-04 14:30:00,16.91,16.96,16.87,16.95,187622.0,16.4281,16.4767,16.3892,16.467,187622.0
2019-12-04 15:00:00,16.96,16.98,16.93,16.98,116018.0,16.4767,16.4961,16.4475,16.4961,116018.0
2019-12-04 15:30:00,16.98,17.02,16.95,16.99,379431.0,16.4961,16.535,16.467,16.5058,379431.0
2019-12-05 09:30:00,16.98,17.06,16.77,16.81,128339.0,16.6939,16.7726,16.4874,16.5268,128339.0
2019-12-05 10:00:00,16.81,16.9,16.77,16.83,150069.0,16.5268,16.6152,16.4874,16.5464,150069.0
2019-12-05 10:30:00,16.83,16.9,16.65,16.72,69480.0,16.5464,16.6152,16.3695,16.4383,69480.0
2019-12-05 11:00:00,16.72,16.73,16.66,16.68,67895.0,16.4383,16.4481,16.3793,16.399,67895.0
2019-12-05 11:30:00,16.68,16.71,16.64,16.66,74163.0,16.399,16.4284,16.3596,16.3793,74163.0
2019-12-05 12:00:00,16.67,16.77,16.66,16.71,78017.0,16.3891,16.4874,16.3793,16.4284,78017.0
2019-12-05 12:30:00,16.72,16.73,16.65,16.67,55269.0,16.4383,16.4481,16.3695,16.3891,55269.0
2019-12-05 13:00:00,16.67,16.68,16.61,16.61,47554.0,16.3891,16.399,16.3301,16.3301,47554.0
2019-12-05 13:30:00,16.62,16.72,16.61,16.61,88086.0,16.34,16.4383,16.3301,16.3301,88086.0
2019-12-05 14:00:00,16.62,16.68,16.61,16.64,102093.0,16.34,16.399,16.3301,16.3596,102093.0
2019-12-05 14:30:00,16.64,16.68,16.63,16.63,134274.0,16.3596,16.399,16.3498,16.3498,134274.0
2019-12-05 15:00:00,16.64,16.78,16.63,16.78,126133.0,16.3596,16.4973,16.3498,16.4973,126133.0
2019-12-05 15:30:00,16.78,16.8,16.67,16.67,251720.0,16.4973,16.5169,16.3891,16.3891,251720.0
2019-12-06 09:30:00,16.93,17.09,16.93,17.05,236145.0,16.6447,16.802,16.6447,16.7627,236145.0
2019-12-06 10:00:00,17.05,17.15,16.98,16.98,145470.0,16.7627,16.861,16.6939,16.6939,145470.0
2019-12-06 10:30:00,16.98,17.01,16.89,16.97,115459.0,16.6939,16.7234,16.6054,16.6841,115459.0
2019-12-06 11:00:00,16.97,17.06,16.93,16.94,93136.0,16.6841,16.7726,16.6447,16.6546,93136.0
2019-12-06 11:30:00,16.93,16.98,16.88,16.96,74492.0,16.6447,16.6939,16.5956,16.6742,74492.0
2019-12-06 12:00:00,16.96,16.96,16.87,16.88,57463.0,16.6742,16.6742,16.5858,16.5956,57463.0
2019-12-06 12:30:00,16.89,16.98,16.88,16.96,58264.0,16.6054,16.6939,16.5956,16.6742,58264.0
2019-12-06 13:00:00,16.97,16.97,16.9,16.91,52762.0,16.6841,16.6841,16.6152,16.6251,52762.0
2019-12-06 13:30:00,16.91,16.92,16.82,16.89,74691.0,16.6251,16.6349,16.5366,16.6054,74691.0
2019-12-06 14:00:00,16.9,16.91,16.87,16.9,44691.0,16.6152,16.6251,16.5858,16.6152,44691.0
2019-12-06 14:30:00,16.89,16.94,16.86,16.89,85373.0,16.6054,16.6546,16.5759,16.6054,85373.0
2019-12-06 15:00:00,16.9,16.95,16.9,16.91,83389.0,16.6152,16.6644,16.6152,16.6251,83389.0
2019-12-06 15:30:00,16.9,16.99,16.89,16.9,348077.0,16.6152,16.7037,16.6054,16.6152,348077.0
2019-12-09 09:30:00,16.87,17.03,16.62,17.0,128246.0,16.5858,16.7431,16.34,16.7136,128246.0
2019-12-09 10:00:00,17.0,17.27,16.94,17.21,105053.0,16.7136,16.979,16.6546,16.92,105053.0
2019-12-09 10:30:00,17.21,17.43,17.21,17.35,119933.0,16.92,17.1363,16.92,17.0577,119933.0
2019-12-09 11:00:00,17.35,17.44,17.29,17.37,104068.0,17.0577,17.1461,16.9987,17.0773,104068.0
2019-12-09 11:30:00,17.38,17.4,17.28,17.39,76995.0,17.0872,17.1068,16.9888,17.097,76995.0
2019-12-09 12:00:00,17.39,17.48,17.39,17.45,64009.0,17.097,17.1855,17.097,17.156,64009.0
2019-12-09 12:30:00,17.46,17.48,17.42,17.44,47309.0,17.1658,17.1855,17.1265,17.1461,47309.0
2019-12-09 13:00:00,17.44,17.48,17.41,17.46,54413.0,17.1461,17.1855,17.1167,17.1658,54413.0
2019-12-09 13:30:00,17.46,17.49,17.43,17.48,45350.0,17.1658,17.1953,17.1363,17.1855,45350.0
2019-12-09 14:00:00,17.48,17.48,17.35,17.39,42984.0,17.1855,17.1855,17.0577,17.097,42984.0
2019-12-09 14:30:00,17.39,17.46,17.38,17.46,54619.0,17.097,17.1658,17.0872,17.1658,54619.0
2019-12-09 15:00:00,17.46,17.52,17.45,17.51,83999.0,17.1658,17.2248,17.156,17.215,83999.0
2019-12-09 15:30:00,17.51,17.51,17.36,17.38,529265.0,17.215,17.215,17.0675,17.0872,529265.0
2019-12-10 09:30:00,17.29,17.57,17.29,17.52,133626.0,16.9987,17.274,16.9987,17.2248,133626.0
2019-12-10 10:00:00,17.53,17.63,17.51,17.61,65565.0,17.2346,17.3329,17.215,17.3133,65565.0
2019-12-10 10:30:00,17.6,17.6,17.49,17.55,52581.0,17.3035,17.3035,17.1953,17.2543,52581.0
2019-12-10 11:00:00,17.55,17.59,17.5,17.59,44583.0,17.2543,17.2936,17.2051,17.2936,44583.0
2019-12-10 11:30:00,17.6,17.67,17.52,17.56,136216.0,17.3035,17.3723,17.2248,17.2641,136216.0
2019-12-10 12:00:00,17.57,17.62,17.56,17.62,54482.0,17.274,17.3231,17.2641,17.3231,54482.0
2019-12-10 12:30:00,17.62,17.63,17.58,17.61,45928.0,17.3231,17.3329,17.2838,17.3133,45928.0
2019-12-10 13:00:00,17.6,17.71,17.57,17.7,58942.0,17.3035,17.4116,17.274,17.4018,58942.0
2019-12-10 13:30:00,17.69,17.71,17.65,17.68,40890.0,17.3919,17.4116,17.3526,17.3821,40890.0
2019-12-10 14:00:00,17.68,17.69,17.64,17.67,52518.0,17.3821,17.3919,17.3428,17.3723,52518.0
2019-12-10 14:30:00,17.68,17.78,17.67,17.76,111438.0,17.3821,17.4804,17.3723,17.4608,111438.0
2019-12-10 15:00:00,17.77,17.83,17.74,17.74,147024.0,17.4706,17.5296,17.4411,17.4411,147024.0
2019-12-10 15:30:00,17.75,17.79,17.68,17.79,350915.0,17.4509,17.4903,17.3821,17.4903,350915.0
2019-12-11 09:30:00,17.13,17.15,16.56,16.56,607207.0,16.8414,16.861,16.281,16.281,607207.0
2019-12-11 10:00:00,16.57,16.76,16.53,16.59,355339.0,16.2908,16.4776,16.2515,16.3105,355339.0
2019-12-11 10:30:00,16.58,16.65,16.46,16.64,256846.0,16.3006,16.3695,16.1827,16.3596,256846.0
2019-12-11 11:00:00,16.64,16.73,16.57,16.63,165847.0,16.3596,16.4481,16.2908,16.3498,165847.0
2019-12-11 11:30:00,16.64,16.68,16.44,16.55,239661.0,16.3596,16.399,16.163,16.2711,239661.0
2019-12-11 12:00:00,16.56,16.7,16.55,16.66,200662.0,16.281,16.4186,16.2711,16.3793,200662.0
2019-12-11 12:30:00,16.66,16.71,16.62,16.65,119373.0,16.3793,16.4284,16.34,16.3695,119373.0
2019-12-11 13:00:00,16.65,16.7,16.64,16.69,97596.0,16.3695,16.4186,16.3596,16.4088,97596.0
2019-12-11 13:30:00,16.69,16.7,16.63,16.64,148553.0,16.4088,16.4186,16.3498,16.3596,148553.0
2019-12-11 14:00:00,16.64,16.68,16.62,16.63,164780.0,16.3596,16.399,16.34,16.3498,164780.0
2019-12-11 14:30:00,16.63,16.66,16.57,16.64,106268.0,16.3498,16.3793,16.2908,16.3596,106268.0
2019-12-11 15:00:00,16.64,16.66,16.58,16.63,175813.0,16.3596,16.3793,16.3006,16.3498,175813.0
2019-12-11 15:30:00,16.64,16.66,16.59,16.64,485163.0,16.3596,16.3793,16.3105,16.3596,485163.0
2019-12-12 09:30:00,16.68,16.92,16.53,16.91,222571.0,16.399,16.6349,16.2515,16.6251,222571.0
2019-12-12 10:00:00,16.91,17.15,16.84,17.14,309145.0,16.6251,16.861,16.5563,16.8512,309145.0
2019-12-12 10:30:00,17.14,17.15,17.01,17.11,160790.0,16.8512,16.861,16.7234,16.8217,160790.0
2019-12-12 11:00:00,17.11,17.2,17.09,17.13,155426.0,16.8217,16.9102,16.802,16.8414,155426.0
2019-12-12 11:30:00,17.14,17.19,17.09,17.19,108210.0,16.8512,16.9004,16.802,16.9004,108210.0
2019-12-12 12:00:00,17.19,17.25,17.17,17.23,78658.0,16.9004,16.9594,16.8807,16.9397,78658.0
2019-12-12 12:30:00,17.23,17.35,17.19,17.2,157894.0,16.9397,17.0577,16.9004,16.9102,157894.0
2019-12-12 13:00:00,17.2,17.34,17.2,17.34,74775.0,16.9102,17.0478,16.9102,17.0478,74775.0
2019-12-12 13:30:00,17.34,17.37,17.28,17.36,84260.0,17.0478,17.0773,16.9888,17.0675,84260.0
2019-12-12 14:00:00,17.37,17.48,17.36,17.46,149143.0,17.0773,17.1855,17.0675,17.1658,149143.0
2019-12-12 14:30:00,17.46,17.6,17.34,17.39,467245.0,17.1658,17.3035,17.0478,17.097,467245.0
2019-12-12 15:00:00,17.4,17.43,17.28,17.3,371085.0,17.1068,17.1363,16.9888,17.0085,371085.0
2019-12-12 15:30:00,17.3,17.42,17.24,17.35,690733.0,17.0085,17.1265,16.9495,17.0577,690733.0
2019-12-13 09:30:00,17.45,17.45,16.68,16.92,366621.0,17.156,17.156,16.399,16.6349,366621.0
2019-12-13 10:00:00,16.92,17.06,16.84,16.84,195652.0,16.6349,16.7726,16.5563,16.5563,195652.0
2019-12-13 10:30:00,16.84,16.84,16.66,16.78,272620.0,16.5563,16.5563,16.3793,16.4973,272620.0
2019-12-13 11:00:00,16.78,16.8,16.71,16.77,156792.0,16.4973,16.5169,16.4284,16.4874,156792.0
2019-12-13 11:30:00,16.77,16.91,16.76,16.86,102812.0,16.4874,16.6251,16.4776,16.5759,102812.0
2019-12-13 12:00:00,16.85,16.88,16.81,16.84,74746.0,16.5661,16.5956,16.5268,16.5563,74746.0
2019-12-13 12:30:00,16.85,16.9,16.81,16.9,71849.0,16.5661,16.6152,16.5268,16.6152,71849.0
2019-12-13 13:00:00,16.9,16.97,16.9,16.93,70377.0,16.6152,16.6841,16.6152,16.6447,70377.0
2019-12-13 13:30:00,16.93,16.94,16.88,16.91,77207.0,16.6447,16.6546,16.5956,16.6251,77207.0
2019-12-13 14:00:00,16.91,16.94,16.78,16.79,87358.0,16.6251,16.6546,16.4973,16.5071,87358.0
2019-12-13 14:30:00,16.79,16.87,16.79,16.84,86918.0,16.5071,16.5858,16.5071,16.5563,86918.0
2019-12-13 15:00:00,16.84,16.85,16.77,16.78,124331.0,16.5563,16.5661,16.4874,16.4973,124331.0
2019-12-13 15:30:00,16.78,16.81,16.67,16.76,578079.0,16.4973,16.5268,16.3891,16.4776,578079.0
2019-12-16 09:30:00,16.9,17.02,16.79,16.81,203426.0,16.6152,16.7332,16.5071,16.5268,203426.0
2019-12-16 10:00:00,16.82,17.0,16.8,17.0,103342.0,16.5366,16.7136,16.5169,16.7136,103342.0
2019-12-16 10:30:00,16.99,17.0,16.92,16.94,70052.0,16.7037,16.7136,16.6349,16.6546,70052.0
2019-12-16 11:00:00,16.94,17.13,16.91,17.1,164566.0,16.6546,16.8414,16.6251,16.8119,164566.0
2019-12-16 11:30:00,17.09,17.1,16.99,17.0,78767.0,16.802,16.8119,16.7037,16.7136,78767.0
2019-12-16 12:00:00,16.99,17.12,16.99,17.04,89294.0,16.7037,16.8315,16.7037,16.7529,89294.0
2019-12-16 12:30:00,17.04,17.06,17.01,17.03,31543.0,16.7529,16.7726,16.7234,16.7431,31543.0
2019-12-16 13:00:00,17.02,17.08,16.97,17.07,34535.0,16.7332,16.7922,16.6841,16.7824,34535.0
2019-12-16 13:30:00,17.07,17.09,16.99,17.0,56430.0,16.7824,16.802,16.7037,16.7136,56430.0
2019-12-16 14:00:00,17.0,17.02,16.92,16.94,70224.0,16.7136,16.7332,16.6349,16.6546,70224.0
2019-12-16 14:30:00,16.94,16.95,16.87,16.89,63806.0,16.6546,16.6644,16.5858,16.6054,63806.0
2019-12-16 15:00:00,16.89,16.97,16.89,16.94,99168.0,16.6054,16.6841,16.6054,16.6546,99168.0
2019-12-16 15:30:00,16.94,16.95,16.81,16.81,335116.0,16.6546,16.6644,16.5268,16.5268,335116.0
2019-12-17 09:30:00,16.83,16.9,16.59,16.6,93010.0,16.5464,16.6152,16.3105,16.3203,93010.0
2019-12-17 10:00:00,16.59,16.72,16.51,16.71,125595.0,16.3105,16.4383,16.2318,16.4284,125595.0
2019-12-17 10:30:00,16.7,16.76,16.64,16.66,82907.0,16.4186,16.4776,16.3596,16.3793,82907.0
2019-12-17 11:00:00,16.66,16.68,16.61,16.68,70549.0,16.3793,16.399,16.3301,16.399,70549.0
2019-12-17 11:30:00,16.67,16.7,16.65,16.7,72651.0,16.3891,16.4186,16.3695,16.4186,72651.0
2019-12-17 12:00:00,16.7,16.82,16.67,16.8,138839.0,16.4186,16.5366,16.3891,16.5169,138839.0
2019-12-17 12:30:00,16.79,16.85,16.77,16.85,84399.0,16.5071,16.5661,16.4874,16.5661,84399.0
2019-12-17 13:00:00,16.85,16.89,16.84,16.88,70360.0,16.5661,16.6054,16.5563,16.5956,70360.0
2019-12-17 13:30:00,16.88,16.94,16.82,16.93,84538.0,16.5956,16.6546,16.5366,16.6447,84538.0
2019-12-17 14:00:00,16.92,16.96,16.91,16.95,89894.0,16.6349,16.6742,16.6251,16.6644,89894.0
2019-12-17 14:30:00,16.95,16.95,16.85,16.85,87282.0,16.6644,16.6644,16.5661,16.5661,87282.0
2019-12-17 15:00:00,16.85,16.86,16.79,16.83,101599.0,16.5661,16.5759,16.5071,16.5464,101599.0
2019-12-17 15:30:00,16.83,16.88,16.81,16.84,260233.0,16.5464,16.5956,16.5268,16.5563,260233.0
2019-12-18 09:30:00,17.0,17.23,16.95,17.14,170975.0,16.7136,16.9397,16.6644,16.8512,170975.0
2019-12-18 10:00:00,17.15,17.32,17.13,17.2,149072.0,16.861,17.0282,16.8414,16.9102,149072.0
2019-12-18 10:30:00,17.2,17.23,17.1,17.17,61826.0,16.9102,16.9397,16.8119,16.8807,61826.0
2019-12-18 11:00:00,17.17,17.18,17.12,17.16,61055.0,16.8807,16.8905,16.8315,16.8709,61055.0
2019-12-18 11:30:00,17.17,17.19,17.12,17.16,40446.0,16.8807,16.9004,16.8315,16.8709,40446.0
2019-12-18 12:00:00,17.16,17.18,17.08,17.11,63390.0,16.8709,16.8905,16.7922,16.8217,63390.0
2019-12-18 12:30:00,17.11,17.15,17.09,17.09,33961.0,16.8217,16.861,16.802,16.802,33961.0
2019-12-18 13:00:00,17.1,17.15,17.09,17.13,48025.0,16.8119,16.861,16.802,16.8414,48025.0
2019-12-18 13:30:00,17.13,17.18,17.09,17.13,80260.0,16.8414,16.8905,16.802,16.8414,80260.0
2019-12-18 14:00:00,17.14,17.16,16.96,17.16,235778.0,16.8512,16.8709,16.6742,16.8709,235778.0
2019-12-18 14:30:00,17.16,17.25,17.14,17.25,62712.0,16.8709,16.9594,16.8512,16.9594,62712.0
2019-12-18 15:00:00,17.24,17.25,17.21,17.25,59790.0,16.9495,16.9594,16.92,16.9594,59790.0
2019-12-18 15:30:00,17.24,17.25,17.17,17.2,237982.0,16.9495,16.9594,16.8807,16.9102,237982.0
2019-12-19 09:30:00,17.21,17.34,17.21,17.32,64283.0,16.92,17.0478,16.92,17.0282,64283.0
2019-12-19 10:00:00,17.31,17.32,17.17,17.19,42269.0,17.0183,17.0282,16.8807,16.9004,42269.0
2019-12-19 10:30:00,17.19,17.27,17.16,17.25,47108.0,16.9004,16.979,16.8709,16.9594,47108.0
2019-12-19 11:00:00,17.25,17.33,17.23,17.24,58537.0,16.9594,17.038,16.9397,16.9495,58537.0
2019-12-19 11:30:00,17.23,17.24,17.17,17.22,36825.0,16.9397,16.9495,16.8807,16.9299,36825.0
2019-12-19 12:00:00,17.22,17.22,17.16,17.17,66109.0,16.9299,16.9299,16.8709,16.8807,66109.0
2019-12-19 12:30:00,17.17,17.18,17.13,17.15,37285.0,16.8807,16.8905,16.8414,16.861,37285.0
2019-12-19 13:00:00,17.15,17.18,17.11,17.11,66700.0,16.861,16.8905,16.8217,16.8217,66700.0
2019-12-19 13:30:00,17.11,17.12,17.07,17.09,98781.0,16.8217,16.8315,16.7824,16.802,98781.0
2019-12-19 14:00:00,17.09,17.17,17.03,17.12,228152.0,16.802,16.8807,16.7431,16.8315,228152.0
2019-12-19 14:30:00,17.13,17.14,17.05,17.09,40436.0,16.8414,16.8512,16.7627,16.802,40436.0
2019-12-19 15:00:00,17.09,17.09,17.03,17.05,67221.0,16.802,16.802,16.7431,16.7627,67221.0
2019-12-19 15:30:00,17.05,17.13,17.04,17.1,238446.0,16.7627,16.8414,16.7529,16.8119,238446.0
2019-12-20 09:30:00,17.1,17.12,16.88,16.88,209629.0,16.8119,16.8315,16.5956,16.5956,209629.0
2019-12-20 10:00:00,16.89,16.89,16.73,16.81,152870.0,16.6054,16.6054,16.4481,16.5268,152870.0
2019-12-20 10:30:00,16.8,16.93,16.76,16.85,116982.0,16.5169,16.6447,16.4776,16.5661,116982.0
2019-12-20 11:00:00,16.84,16.87,16.8,16.85,79420.0,16.5563,16.5858,16.5169,16.5661,79420.0
2019-12-20 11:30:00,16.85,16.89,16.77,16.8,133883.0,16.5661,16.6054,16.4874,16.5169,133883.0
2019-12-20 12:00:00,16.8,16.82,16.75,16.79,81286.0,16.5169,16.5366,16.4678,16.5071,81286.0
2019-12-20 12:30:00,16.79,16.83,16.77,16.8,61986.0,16.5071,16.5464,16.4874,16.5169,61986.0
2019-12-20 13:00:00,16.81,16.82,16.75,16.81,54004.0,16.5268,16.5366,16.4678,16.5268,54004.0
2019-12-20 13:30:00,16.81,16.84,16.79,16.82,44271.0,16.5268,16.5563,16.5071,16.5366,44271.0
2019-12-20 14:00:00,16.82,16.84,16.76,16.77,45167.0,16.5366,16.5563,16.4776,16.4874,45167.0
2019-12-20 14:30:00,16.77,16.78,16.68,16.68,96172.0,16.4874,16.4973,16.399,16.399,96172.0
2019-12-20 15:00:00,16.69,16.7,16.6,16.61,121406.0,16.4088,16.4186,16.3203,16.3301,121406.0
2019-12-20 15:30:00,16.61,16.62,16.56,16.57,442800.0,16.3301,16.34,16.281,16.2908,442800.0
2019-12-23 09:30:00,16.7,16.78,16.54,16.57,239523.0,16.4186,16.4973,16.2613,16.2908,239523.0
2019-12-23 10:00:00,16.56,16.62,16.52,16.54,54867.0,16.281,16.34,16.2417,16.2613,54867.0
2019-12-23 10:30:00,16.53,16.55,16.38,16.38,103159.0,16.2515,16.2711,16.104,16.104,103159.0
2019-12-23 11:00:00,16.39,16.63,16.38,16.63,145191.0,16.1138,16.3498,16.104,16.3498,145191.0
2019-12-23 11:30:00,16.63,16.71,16.63,16.69,57868.0,16.3498,16.4284,16.3498,16.4088,57868.0
2019-12-23 12:00:00,16.7,16.75,16.69,16.71,51162.0,16.4186,16.4678,16.4088,16.4284,51162.0
2019-12-23 12:30:00,16.71,16.71,16.64,16.64,21822.0,16.4284,16.4284,16.3596,16.3596,21822.0
2019-12-23 13:00:00,16.64,16.7,16.6,16.7,59501.0,16.3596,16.4186,16.3203,16.4186,59501.0
2019-12-23 13:30:00,16.7,16.71,16.63,16.69,38890.0,16.4186,16.4284,16.3498,16.4088,38890.0
2019-12-23 14:00:00,16.68,16.69,16.62,16.64,28932.0,16.399,16.4088,16.34,16.3596,28932.0
2019-12-23 14:30:00,16.64,16.67,16.63,16.64,30941.0,16.3596,16.3891,16.3498,16.3596,30941.0
2019-12-23 15:00:00,16.64,16.68,16.64,16.66,46687.0,16.3596,16.399,16.3596,16.3793,46687.0
2019-12-23 15:30:00,16.66,16.68,16.62,16.67,185097.0,16.3793,16.399,16.34,16.3891,185097.0
2019-12-24 09:30:00,16.8,17.01,16.72,16.9,160281.0,16.5169,16.7234,16.4383,16.6152,160281.0
2019-12-24 10:00:00,16.89,17.0,16.89,16.89,67395.0,16.6054,16.7136,16.6054,16.6054,67395.0
2019-12-24 10:30:00,16.89,16.97,16.89,16.93,66005.0,16.6054,16.6841,16.6054,16.6447,66005.0
2019-12-24 11:00:00,16.94,16.94,16.9,16.92,56452.0,16.6546,16.6546,16.6152,16.6349,56452.0
2019-12-24 11:30:00,16.93,16.97,16.92,16.96,44364.0,16.6447,16.6841,16.6349,16.6742,44364.0
2019-12-24 12:00:00,16.96,16.99,16.92,16.94,48495.0,16.6742,16.7037,16.6349,16.6546,48495.0
2019-12-24 12:30:00,16.94,16.95,16.91,16.94,82564.0,16.6546,16.6644,16.6251,16.6546,82564.0
2019-12-26 09:30:00,17.03,17.27,17.0,17.07,89274.0,16.7431,16.979,16.7136,16.7824,89274.0
2019-12-26 10:00:00,17.08,17.21,17.07,17.21,59608.0,16.7922,16.92,16.7824,16.92,59608.0
2019-12-26 10:30:00,17.2,17.22,17.12,17.16,43649.0,16.9102,16.9299,16.8315,16.8709,43649.0
2019-12-26 11:00:00,17.16,17.23,17.15,17.23,75979.0,16.8709,16.9397,16.861,16.9397,75979.0
2019-12-26 11:30:00,17.23,17.26,17.19,17.2,67820.0,16.9397,16.9692,16.9004,16.9102,67820.0
2019-12-26 12:00:00,17.2,17.22,17.11,17.12,38961.0,16.9102,16.9299,16.8217,16.8315,38961.0
2019-12-26 12:30:00,17.12,17.14,17.1,17.14,20684.0,16.8315,16.8512,16.8119,16.8512,20684.0
2019-12-26 13:00:00,17.14,17.18,17.13,17.18,25630.0,16.8512,16.8905,16.8414,16.8905,25630.0
2019-12-26 13:30:00,17.18,17.24,17.18,17.23,22361.0,16.8905,16.9495,16.8905,16.9397,22361.0
2019-12-26 14:00:00,17.23,17.25,17.19,17.23,47304.0,16.9397,16.9594,16.9004,16.9397,47304.0
2019-12-26 14:30:00,17.23,17.42,17.22,17.41,128363.0,16.9397,17.1265,16.9299,17.1167,128363.0
2019-12-26 15:00:00,17.41,17.45,17.4,17.41,51039.0,17.1167,17.156,17.1068,17.1167,51039.0
2019-12-26 15:30:00,17.41,17.45,17.39,17.4,199089.0,17.1167,17.156,17.097,17.1068,199089.0
2019-12-27 09:30:00,17.45,17.61,17.28,17.28,93226.0,17.156,17.3133,16.9888,16.9888,93226.0
2019-12-27 10:00:00,17.28,17.29,17.13,17.15,82170.0,16.9888,16.9987,16.8414,16.861,82170.0
2019-12-27 10:30:00,17.15,17.26,17.11,17.21,71121.0,16.861,16.9692,16.8217,16.92,71121.0
2019-12-27 11:00:00,17.2,17.33,17.19,17.27,43423.0,16.9102,17.038,16.9004,16.979,43423.0
2019-12-27 11:30:00,17.28,17.36,17.28,17.33,37254.0,16.9888,17.0675,16.9888,17.038,37254.0
2019-12-27 12:00:00,17.32,17.33,17.24,17.28,37729.0,17.0282,17.038,16.9495,16.9888,37729.0
2019-12-27 12:30:00,17.28,17.3,17.25,17.29,24431.0,16.9888,17.0085,16.9594,16.9987,24431.0
2019-12-27 13:00:00,17.29,17.32,17.29,17.32,36171.0,16.9987,17.0282,16.9987,17.0282,36171.0
2019-12-27 13:30:00,17.31,17.32,17.27,17.31,24708.0,17.0183,17.0282,16.979,17.0183,24708.0
2019-12-27 14:00:00,17.3,17.31,17.2,17.21,37451.0,17.0085,17.0183,16.9102,16.92,37451.0
2019-12-27 14:30:00,17.21,17.25,17.19,17.22,73537.0,16.92,16.9594,16.9004,16.9299,73537.0
2019-12-27 15:00:00,17.22,17.32,17.21,17.26,72581.0,16.9299,17.0282,16.92,16.9692,72581.0
2019-12-27 15:30:00,17.26,17.28,17.18,17.25,211046.0,16.9692,16.9888,16.8905,16.9594,211046.0
2019-12-30 09:30:00,17.31,17.32,17.06,17.08,99293.0,17.0183,17.0282,16.7726,16.7922,99293.0
2019-12-30 10:00:00,17.08,17.16,17.01,17.07,73759.0,16.7922,16.8709,16.7234,16.7824,73759.0
2019-12-30 10:30:00,17.08,17.14,17.07,17.11,53176.0,16.7922,16.8512,16.7824,16.8217,53176.0
2019-12-30 11:00:00,17.11,17.17,17.08,17.09,73798.0,16.8217,16.8807,16.7922,16.802,73798.0
2019-12-30 11:30:00,17.08,17.23,17.07,17.23,53524.0,16.7922,16.9397,16.7824,16.9397,53524.0
2019-12-30 12:00:00,17.23,17.34,17.23,17.27,64619.0,16.9397,17.0478,16.9397,16.979,64619.0
2019-12-30 12:30:00,17.27,17.33,17.26,17.32,44785.0,16.979,17.038,16.9692,17.0282,44785.0
2019-12-30 13:00:00,17.31,17.43,17.3,17.41,53327.0,17.0183,17.1363,17.0085,17.1167,53327.0
2019-12-30 13:30:00,17.42,17.42,17.34,17.36,51514.0,17.1265,17.1265,17.0478,17.0675,51514.0
2019-12-30 14:00:00,17.35,17.35,17.21,17.23,49094.0,17.0577,17.0577,16.92,16.9397,49094.0
2019-12-30 14:30:00,17.24,17.24,17.17,17.17,32983.0,16.9495,16.9495,16.8807,16.8807,32983.0
2019-12-30 15:00:00,17.17,17.2,17.13,17.15,55785.0,16.8807,16.9102,16.8414,16.861,55785.0
2019-12-30 15:30:00,17.16,17.16,17.05,17.07,223847.0,16.8709,16.8709,16.7627,16.7824,223847.0
2019-12-31 09:30:00,17.01,17.1,16.78,17.09,134015.0,16.7234,16.8119,16.4973,16.802,134015.0
2019-12-31 10:00:00,17.09,17.29,17.06,17.23,152103.0,16.802,16.9987,16.7726,16.9397,152103.0
2019-12-31 10:30:00,17.23,17.28,17.17,17.18,85476.0,16.9397,16.9888,16.8807,16.8905,85476.0
2019-12-31 11:00:00,17.17,17.32,17.15,17.29,57684.0,16.8807,17.0282,16.861,16.9987,57684.0
2019-12-31 11:30:00,17.3,17.35,17.25,17.34,51079.0,17.0085,17.0577,16.9594,17.0478,51079.0
2019-12-31 12:00:00,17.34,17.37,17.28,17.36,48170.0,17.0478,17.0773,16.9888,17.0675,48170.0
2019-12-31 12:30:00,17.36,17.36,17.29,17.35,57658.0,17.0675,17.0675,16.9987,17.0577,57658.0
2019-12-31 13:00:00,17.35,17.35,17.29,17.32,55535.0,17.0577,17.0577,16.9987,17.0282,55535.0
2019-12-31 13:30:00,17.32,17.34,17.27,17.28,38514.0,17.0282,17.0478,16.979,16.9888,38514.0
2019-12-31 14:00:00,17.28,17.28,17.24,17.27,33899.0,16.9888,16.9888,16.9495,16.979,33899.0
2019-12-31 14:30:00,17.27,17.34,17.27,17.3,55717.0,16.979,17.0478,16.979,17.0085,55717.0
2019-12-31 15:00:00,17.3,17.37,17.27,17.36,99433.0,17.0085,17.0773,16.979,17.0675,99433.0
2019-12-31 15:30:00,17.35,17.37,17.29,17.3,347674.0,17.0577,17.0773,16.9987,17.0085,347674.0
2020-01-02 09:30:00,17.4,17.43,17.15,17.21,79956.0,17.1068,17.1363,16.861,16.92,79956.0
2020-01-02 10:00:00,17.21,17.27,17.14,17.16,59471.0,16.92,16.979,16.8512,16.8709,59471.0
2020-01-02 10:30:00,17.16,17.33,17.09,17.28,57105.0,16.8709,17.038,16.802,16.9888,57105.0
2020-01-02 11:00:00,17.27,17.28,17.19,17.27,50274.0,16.979,16.9888,16.9004,16.979,50274.0
2020-01-02 11:30:00,17.27,17.34,17.22,17.34,52447.0,16.979,17.0478,16.9299,17.0478,52447.0
2020-01-02 12:00:00,17.34,17.41,17.31,17.37,41269.0,17.0478,17.1167,17.0183,17.0773,41269.0
2020-01-02 12:30:00,17.37,17.38,17.27,17.32,45727.0,17.0773,17.0872,16.979,17.0282,45727.0
2020-01-02 13:00:00,17.32,17.38,17.3,17.35,43975.0,17.0282,17.0872,17.0085,17.0577,43975.0
2020-01-02 13:30:00,17.35,17.38,17.32,17.36,45467.0,17.0577,17.0872,17.0282,17.0675,45467.0
2020-01-02 14:00:00,17.36,17.43,17.34,17.43,45775.0,17.0675,17.1363,17.0478,17.1363,45775.0
2020-01-02 14:30:00,17.43,17.43,17.37,17.39,40093.0,17.1363,17.1363,17.0773,17.097,40093.0
2020-01-02 15:00:00,17.39,17.45,17.38,17.39,67954.0,17.097,17.156,17.0872,17.097,67954.0
2020-01-02 15:30:00,17.39,17.5,17.38,17.49,275519.0,17.097,17.2051,17.0872,17.1953,275519.0
2020-01-03 09:30:00,17.24,17.51,17.12,17.25,89332.0,16.9495,17.215,16.8315,16.9594,89332.0
2020-01-03 10:00:00,17.24,17.5,17.21,17.43,54718.0,16.9495,17.2051,16.92,17.1363,54718.0
2020-01-03 10:30:00,17.43,17.52,17.35,17.47,87174.0,17.1363,17.2248,17.0577,17.1756,87174.0
2020-01-03 11:00:00,17.47,17.58,17.46,17.52,54447.0,17.1756,17.2838,17.1658,17.2248,54447.0
2020-01-03 11:30:00,17.52,17.54,17.46,17.48,30342.0,17.2248,17.2445,17.1658,17.1855,30342.0
2020-01-03 12:00:00,17.49,17.52,17.46,17.46,24003.0,17.1953,17.2248,17.1658,17.1658,24003.0
2020-01-03 12:30:00,17.46,17.53,17.44,17.53,22119.0,17.1658,17.2346,17.1461,17.2346,22119.0
2020-01-03 13:00:00,17.53,17.56,17.45,17.5,35469.0,17.2346,17.2641,17.156,17.2051,35469.0
2020-01-03 13:30:00,17.5,17.51,17.38,17.49,80715.0,17.2051,17.215,17.0872,17.1953,80715.0
2020-01-03 14:00:00,17.5,17.51,17.45,17.48,68321.0,17.2051,17.215,17.156,17.1855,68321.0
2020-01-03 14:30:00,17.48,17.49,17.43,17.44,41495.0,17.1855,17.1953,17.1363,17.1461,41495.0
2020-01-03 15:00:00,17.44,17.45,17.39,17.43,49950.0,17.1461,17.156,17.097,17.1363,49950.0
2020-01-03 15:30:00,17.43,17.47,17.37,17.37,226187.0,17.1363,17.1756,17.0773,17.0773,226187.0
2020-01-06 09:30:00,17.27,17.44,17.16,17.21,134913.0,16.979,17.1461,16.8709,16.92,134913.0
2020-01-06 10:00:00,17.21,17.25,17.1,17.13,124594.0,16.92,16.9594,16.8119,16.8414,124594.0
2020-01-06 10:30:00,17.14,17.37,17.11,17.34,68281.0,16.8512,17.0773,16.8217,17.0478,68281.0
2020-01-06 11:00:00,17.35,17.4,17.29,17.39,54171.0,17.0577,17.1068,16.9987,17.097,54171.0
2020-01-06 11:30:00,17.39,17.5,17.35,17.47,65894.0,17.097,17.2051,17.0577,17.1756,65894.0
2020-01-06 12:00:00,17.48,17.49,17.42,17.42,25393.0,17.1855,17.1953,17.1265,17.1265,25393.0
2020-01-06 12:30:00,17.42,17.42,17.32,17.35,47449.0,17.1265,17.1265,17.0282,17.0577,47449.0
2020-01-06 13:00:00,17.35,17.37,17.3,17.3,36732.0,17.0577,17.0773,17.0085,17.0085,36732.0
2020-01-06 13:30:00,17.31,17.33,17.27,17.29,49075.0,17.0183,17.038,16.979,16.9987,49075.0
2020-01-06 14:00:00,17.29,17.34,17.25,17.28,103791.0,16.9987,17.0478,16.9594,16.9888,103791.0
2020-01-06 14:30:00,17.27,17.28,17.22,17.26,83720.0,16.979,16.9888,16.9299,16.9692,83720.0
2020-01-06 15:00:00,17.25,17.28,17.22,17.24,76752.0,16.9594,16.9888,16.9299,16.9495,76752.0
2020-01-06 15:30:00,17.24,17.27,17.2,17.26,277253.0,16.9495,16.979,16.9102,16.9692,277253.0
2020-01-07 09:30:00,17.4,18.24,17.31,18.07,462221.0,17.1068,17.9327,17.0183,17.7655,462221.0
2020-01-07 10:00:00,18.07,18.16,17.77,17.85,299110.0,17.7655,17.854,17.4706,17.5492,299110.0
2020-01-07 10:30:00,17.85,17.95,17.38,17.7,398046.0,17.5492,17.6476,17.0872,17.4018,398046.0
2020-01-07 11:00:00,17.7,17.9,17.64,17.66,122514.0,17.4018,17.5984,17.3428,17.3624,122514.0
2020-01-07 11:30:00,17.66,17.69,17.43,17.44,106783.0,17.3624,17.3919,17.1363,17.1461,106783.0
2020-01-07 12:00:00,17.44,17.51,17.36,17.37,49891.0,17.1461,17.215,17.0675,17.0773,49891.0
2020-01-07 12:30:00,17.36,17.46,17.3,17.45,83170.0,17.0675,17.1658,17.0085,17.156,83170.0
2020-01-07 13:00:00,17.45,17.56,17.45,17.5,69773.0,17.156,17.2641,17.156,17.2051,69773.0
2020-01-07 13:30:00,17.51,17.58,17.5,17.57,38945.0,17.215,17.2838,17.2051,17.274,38945.0
2020-01-07 14:00:00,17.57,17.68,17.54,17.67,100875.0,17.274,17.3821,17.2445,17.3723,100875.0
2020-01-07 14:30:00,17.68,17.71,17.67,17.71,78692.0,17.3821,17.4116,17.3723,17.4116,78692.0
2020-01-07 15:00:00,17.71,17.79,17.69,17.77,58441.0,17.4116,17.4903,17.3919,17.4706,58441.0
2020-01-07 15:30:00,17.78,17.82,17.73,17.75,249492.0,17.4804,17.5197,17.4313,17.4509,249492.0
2020-01-08 09:30:00,17.95,18.3,17.8,18.12,265631.0,17.6476,17.9917,17.5001,17.8147,265631.0
2020-01-08 10:00:00,18.12,18.2,17.68,17.71,266387.0,17.8147,17.8933,17.3821,17.4116,266387.0
2020-01-08 10:30:00,17.72,17.77,17.5,17.64,112186.0,17.4214,17.4706,17.2051,17.3428,112186.0
2020-01-08 11:00:00,17.64,17.89,17.61,17.87,167316.0,17.3428,17.5886,17.3133,17.5689,167316.0
2020-01-08 11:30:00,17.88,17.99,17.8,17.94,83368.0,17.5787,17.6869,17.5001,17.6377,83368.0
2020-01-08 12:00:00,17.94,18.0,17.89,17.95,64887.0,17.6377,17.6967,17.5886,17.6476,64887.0
2020-01-08 12:30:00,17.95,17.96,17.86,17.88,43615.0,17.6476,17.6574,17.5591,17.5787,43615.0
2020-01-08 13:00:00,17.87,17.91,17.76,17.91,93679.0,17.5689,17.6082,17.4608,17.6082,93679.0
2020-01-08 13:30:00,17.9,17.94,17.87,17.89,51109.0,17.5984,17.6377,17.5689,17.5886,51109.0
2020-01-08 14:00:00,17.89,17.91,17.85,17.89,44400.0,17.5886,17.6082,17.5492,17.5886,44400.0
2020-01-08 14:30:00,17.89,18.01,17.85,18.0,260979.0,17.5886,17.7065,17.5492,17.6967,260979.0
2020-01-08 15:00:00,18.0,18.13,17.96,18.12,353936.0,17.6967,17.8245,17.6574,17.8147,353936.0
2020-01-08 15:30:00,18.12,18.13,18.01,18.05,276033.0,17.8147,17.8245,17.7065,17.7459,276033.0
2020-01-09 09:30:00,18.07,18.07,17.55,17.73,278469.0,17.7655,17.7655,17.2543,17.4313,278469.0
2020-01-09 10:00:00,17.73,17.74,17.3,17.32,214571.0,17.4313,17.4411,17.0085,17.0282,214571.0
2020-01-09 10:30:00,17.31,17.34,17.12,17.2,265032.0,17.0183,17.0478,16.8315,16.9102,265032.0
2020-01-09 11:00:00,17.2,17.25,17.09,17.2,167546.0,16.9102,16.9594,16.802,16.9102,167546.0
2020-01-09 11:30:00,17.2,17.23,17.06,17.16,122737.0,16.9102,16.9397,16.7726,16.8709,122737.0
2020-01-09 12:00:00,17.16,17.18,17.04,17.05,114914.0,16.8709,16.8905,16.7529,16.7627,114914.0
2020-01-09 12:30:00,17.04,17.16,17.02,17.03,417375.0,16.7529,16.8709,16.7332,16.7431,417375.0
2020-01-09 13:00:00,17.03,17.14,16.98,17.09,136410.0,16.7431,16.8512,16.6939,16.802,136410.0
2020-01-09 13:30:00,17.1,17.16,17.08,17.09,79338.0,16.8119,16.8709,16.7922,16.802,79338.0
2020-01-09 14:00:00,17.09,17.26,17.08,17.23,102995.0,16.802,16.9692,16.7922,16.9397,102995.0
2020-01-09 14:30:00,17.25,17.3,17.2,17.28,122696.0,16.9594,17.0085,16.9102,16.9888,122696.0
2020-01-09 15:00:00,17.27,17.29,17.26,17.28,154736.0,16.979,16.9987,16.9692,16.9888,154736.0
2020-01-09 15:30:00,17.28,17.42,17.27,17.36,455697.0,16.9888,17.1265,16.979,17.0675,455697.0
2020-01-10 09:30:00,17.26,17.41,17.2,17.38,90664.0,16.9692,17.1167,16.9102,17.0872,90664.0
2020-01-10 10:00:00,17.37,17.71,17.35,17.68,272958.0,17.0773,17.4116,17.0577,17.3821,272958.0
2020-01-10 10:30:00,17.67,17.79,17.58,17.59,123327.0,17.3723,17.4903,17.2838,17.2936,123327.0
2020-01-10 11:00:00,17.58,17.62,17.47,17.49,76663.0,17.2838,17.3231,17.1756,17.1953,76663.0
2020-01-10 11:30:00,17.5,17.5,17.27,17.28,108651.0,17.2051,17.2051,16.979,16.9888,108651.0
2020-01-10 12:00:00,17.27,17.33,17.25,17.31,57958.0,16.979,17.038,16.9594,17.0183,57958.0
2020-01-10 12:30:00,17.3,17.33,17.21,17.21,59765.0,17.0085,17.038,16.92,16.92,59765.0
2020-01-10 13:00:00,17.22,17.32,17.22,17.27,29622.0,16.9299,17.0282,16.9299,16.979,29622.0
2020-01-10 13:30:00,17.28,17.34,17.28,17.28,31105.0,16.9888,17.0478,16.9888,16.9888,31105.0
2020-01-10 14:00:00,17.28,17.3,17.23,17.28,37457.0,16.9888,17.0085,16.9397,16.9888,37457.0
2020-01-10 14:30:00,17.28,17.3,17.24,17.26,53446.0,16.9888,17.0085,16.9495,16.9692,53446.0
2020-01-10 15:00:00,17.25,17.26,17.2,17.22,100433.0,16.9594,16.9692,16.9102,16.9299,100433.0
2020-01-10 15:30:00,17.21,17.3,17.2,17.29,244812.0,16.92,17.0085,16.9102,16.9987,244812.0
2020-01-13 09:30:00,17.8,18.34,17.68,18.24,802891.0,17.5001,18.031,17.3821,17.9327,802891.0
2020-01-13 10:00:00,18.24,18.29,17.88,18.06,439430.0,17.9327,17.9818,17.5787,17.7557,439430.0
2020-01-13 10:30:00,18.07,18.33,17.98,18.21,239401.0,17.7655,18.0212,17.6771,17.9032,239401.0
2020-01-13 11:00:00,18.2,18.48,18.17,18.39,185044.0,17.8933,18.1686,17.8639,18.0801,185044.0
2020-01-13 11:30:00,18.39,18.4,18.11,18.21,259285.0,18.0801,18.09,17.8049,17.9032,259285.0
2020-01-13 12:00:00,18.22,18.25,18.03,18.04,87580.0,17.913,17.9425,17.7262,17.736,87580.0
2020-01-13 12:30:00,18.04,18.13,17.85,17.89,186678.0,17.736,17.8245,17.5492,17.5886,186678.0
2020-01-13 13:00:00,17.89,17.93,17.82,17.89,165740.0,17.5886,17.6279,17.5197,17.5886,165740.0
2020-01-13 13:30:00,17.9,17.98,17.84,17.95,136211.0,17.5984,17.6771,17.5394,17.6476,136211.0
2020-01-13 14:00:00,17.96,18.12,17.96,18.07,115336.0,17.6574,17.8147,17.6574,17.7655,115336.0
2020-01-13 14:30:00,18.07,18.13,17.97,17.99,67616.0,17.7655,17.8245,17.6672,17.6869,67616.0
2020-01-13 15:00:00,17.98,17.99,17.94,17.96,117288.0,17.6771,17.6869,17.6377,17.6574,117288.0
2020-01-13 15:30:00,17.96,18.07,17.96,17.99,365341.0,17.6574,17.7655,17.6574,17.6869,365341.0
2020-01-14 09:30:00,18.26,18.31,17.9,18.25,150530.0,17.9523,18.0015,17.5984,17.9425,150530.0
2020-01-14 10:00:00,18.26,18.26,18.02,18.21,74448.0,17.9523,17.9523,17.7164,17.9032,74448.0
2020-01-14 10:30:00,18.21,18.26,18.12,18.17,81730.0,17.9032,17.9523,17.8147,17.8639,81730.0
2020-01-14 11:00:00,18.17,18.29,18.11,18.26,73048.0,17.8639,17.9818,17.8049,17.9523,73048.0
2020-01-14 11:30:00,18.25,18.3,18.21,18.23,55018.0,17.9425,17.9917,17.9032,17.9228,55018.0
2020-01-14 12:00:00,18.24,18.28,18.23,18.26,27291.0,17.9327,17.972,17.9228,17.9523,27291.0
2020-01-14 12:30:00,18.25,18.28,18.22,18.25,48245.0,17.9425,17.972,17.913,17.9425,48245.0
2020-01-14 13:00:00,18.26,18.27,18.21,18.21,35417.0,17.9523,17.9622,17.9032,17.9032,35417.0
2020-01-14 13:30:00,18.21,18.25,18.09,18.14,67133.0,17.9032,17.9425,17.7852,17.8344,67133.0
2020-01-14 14:00:00,18.15,18.28,18.04,18.28,172435.0,17.8442,17.972,17.736,17.972,172435.0
2020-01-14 14:30:00,18.28,18.3,18.21,18.28,73259.0,17.972,17.9917,17.9032,17.972,73259.0
2020-01-14 15:00:00,18.28,18.36,18.28,18.32,132122.0,17.972,18.0506,17.972,18.0113,132122.0
2020-01-14 15:30:00,18.32,18.36,18.3,18.32,236949.0,18.0113,18.0506,17.9917,18.0113,236949.0
2020-01-15 09:30:00,18.32,18.67,18.3,18.56,290328.0,18.0113,18.3554,17.9917,18.2473,290328.0
2020-01-15 10:00:00,18.56,18.62,18.36,18.48,174630.0,18.2473,18.3063,18.0506,18.1686,174630.0
2020-01-15 10:30:00,18.49,18.5,18.34,18.37,78520.0,18.1785,18.1883,18.031,18.0605,78520.0
2020-01-15 11:00:00,18.38,18.49,18.35,18.46,67808.0,18.0703,18.1785,18.0408,18.149,67808.0
2020-01-15 11:30:00,18.46,18.55,18.45,18.48,58441.0,18.149,18.2374,18.1391,18.1686,58441.0
2020-01-15 12:00:00,18.48,18.56,18.47,18.52,51968.0,18.1686,18.2473,18.1588,18.208,51968.0
2020-01-15 12:30:00,18.53,18.54,18.45,18.45,50158.0,18.2178,18.2276,18.1391,18.1391,50158.0
2020-01-15 13:00:00,18.46,18.48,18.4,18.44,38788.0,18.149,18.1686,18.09,18.1293,38788.0
2020-01-15 13:30:00,18.45,18.47,18.4,18.43,61078.0,18.1391,18.1588,18.09,18.1195,61078.0
2020-01-15 14:00:00,18.43,18.5,18.42,18.5,48925.0,18.1195,18.1883,18.1096,18.1883,48925.0
2020-01-15 14:30:00,18.5,18.53,18.46,18.5,79498.0,18.1883,18.2178,18.149,18.1883,79498.0
2020-01-15 15:00:00,18.5,18.52,18.42,18.43,72524.0,18.1883,18.208,18.1096,18.1195,72524.0
2020-01-15 15:30:00,18.43,18.47,18.38,18.47,365154.0,18.1195,18.1588,18.0703,18.1588,365154.0
2020-01-16 09:30:00,18.59,18.83,18.42,18.43,124978.0,18.2768,18.5127,18.1096,18.1195,124978.0
2020-01-16 10:00:00,18.41,18.5,18.25,18.39,126473.0,18.0998,18.1883,17.9425,18.0801,126473.0
2020-01-16 10:30:00,18.39,18.46,18.28,18.28,50907.0,18.0801,18.149,17.972,17.972,50907.0
2020-01-16 11:00:00,18.28,18.43,18.2,18.41,73499.0,17.972,18.1195,17.8933,18.0998,73499.0
2020-01-16 11:30:00,18.41,18.42,18.12,18.13,76853.0,18.0998,18.1096,17.8147,17.8245,76853.0
2020-01-16 12:00:00,18.12,18.29,18.09,18.29,66176.0,17.8147,17.9818,17.7852,17.9818,66176.0
2020-01-16 12:30:00,18.29,18.31,18.18,18.21,59412.0,17.9818,18.0015,17.8737,17.9032,59412.0
2020-01-16 13:00:00,18.21,18.22,18.17,18.19,54992.0,17.9032,17.913,17.8639,17.8835,54992.0
2020-01-16 13:30:00,18.19,18.34,18.15,18.34,62775.0,17.8835,18.031,17.8442,18.031,62775.0
2020-01-16 14:00:00,18.34,18.35,18.28,18.31,31552.0,18.031,18.0408,17.972,18.0015,31552.0
2020-01-16 14:30:00,18.3,18.32,18.22,18.29,43453.0,17.9917,18.0113,17.913,17.9818,43453.0
2020-01-16 15:00:00,18.28,18.29,18.22,18.27,77383.0,17.972,17.9818,17.913,17.9622,77383.0
2020-01-16 15:30:00,18.27,18.33,18.26,18.29,262825.0,17.9622,18.0212,17.9523,17.9818,262825.0
2020-01-17 09:30:00,18.38,18.38,18.01,18.02,77528.0,18.0703,18.0703,17.7065,17.7164,77528.0
2020-01-17 10:00:00,18.01,18.12,17.91,17.91,84689.0,17.7065,17.8147,17.6082,17.6082,84689.0
2020-01-17 10:30:00,17.92,17.97,17.83,17.89,103016.0,17.6181,17.6672,17.5296,17.5886,103016.0
2020-01-17 11:00:00,17.91,17.94,17.71,17.78,104651.0,17.6082,17.6377,17.4116,17.4804,104651.0
2020-01-17 11:30:00,17.78,17.83,17.75,17.82,136213.0,17.4804,17.5296,17.4509,17.5197,136213.0
2020-01-17 12:00:00,17.81,17.87,17.79,17.8,56748.0,17.5099,17.5689,17.4903,17.5001,56748.0
2020-01-17 12:30:00,17.79,17.81,17.75,17.81,47627.0,17.4903,17.5099,17.4509,17.5099,47627.0
2020-01-17 13:00:00,17.81,17.88,17.8,17.84,34197.0,17.5099,17.5787,17.5001,17.5394,34197.0
2020-01-17 13:30:00,17.83,17.85,17.79,17.79,36160.0,17.5296,17.5492,17.4903,17.4903,36160.0
2020-01-17 14:00:00,17.8,17.86,17.78,17.8,61024.0,17.5001,17.5591,17.4804,17.5001,61024.0
2020-01-17 14:30:00,17.8,17.88,17.79,17.87,55691.0,17.5001,17.5787,17.4903,17.5689,55691.0
2020-01-17 15:00:00,17.86,17.86,17.78,17.79,32433.0,17.5591,17.5591,17.4804,17.4903,32433.0
2020-01-17 15:30:00,17.79,17.82,17.76,17.8,419391.0,17.4903,17.5197,17.4608,17.5001,419391.0
2020-01-21 09:30:00,17.76,17.82,17.45,17.45,126639.0,17.4608,17.5197,17.156,17.156,126639.0
2020-01-21 10:00:00,17.45,17.45,17.25,17.39,199636.0,17.156,17.156,16.9594,17.097,199636.0
2020-01-21 10:30:00,17.4,17.51,17.36,17.44,84645.0,17.1068,17.215,17.0675,17.1461,84645.0
2020-01-21 11:00:00,17.45,17.55,17.44,17.51,50038.0,17.156,17.2543,17.1461,17.215,50038.0
2020-01-21 11:30:00,17.5,17.5,17.38,17.39,108850.0,17.2051,17.2051,17.0872,17.097,108850.0
2020-01-21 12:00:00,17.39,17.42,17.34,17.35,30148.0,17.097,17.1265,17.0478,17.0577,30148.0
2020-01-21 12:30:00,17.34,17.35,17.25,17.33,87563.0,17.0478,17.0577,16.9594,17.038,87563.0
2020-01-21 13:00:00,17.34,17.42,17.28,17.3,144164.0,17.0478,17.1265,16.9888,17.0085,144164.0
2020-01-21 13:30:00,17.31,17.31,17.14,17.17,114532.0,17.0183,17.0183,16.8512,16.8807,114532.0
2020-01-21 14:00:00,17.16,17.22,17.13,17.16,67806.0,16.8709,16.9299,16.8414,16.8709,67806.0
2020-01-21 14:30:00,17.17,17.31,17.16,17.31,47153.0,16.8807,17.0183,16.8709,17.0183,47153.0
2020-01-21 15:00:00,17.31,17.34,17.27,17.3,67876.0,17.0183,17.0478,16.979,17.0085,67876.0
2020-01-21 15:30:00,17.3,17.32,17.18,17.21,261821.0,17.0085,17.0282,16.8905,16.92,261821.0
2020-01-22 09:30:00,17.3,17.5,17.16,17.5,97693.0,17.0085,17.2051,16.8709,17.2051,97693.0
2020-01-22 10:00:00,17.49,17.55,17.42,17.46,72362.0,17.1953,17.2543,17.1265,17.1658,72362.0
2020-01-22 10:30:00,17.45,17.51,17.45,17.48,33334.0,17.156,17.215,17.156,17.1855,33334.0
2020-01-22 11:00:00,17.48,17.56,17.46,17.53,57412.0,17.1855,17.2641,17.1658,17.2346,57412.0
2020-01-22 11:30:00,17.54,17.55,17.42,17.45,35935.0,17.2445,17.2543,17.1265,17.156,35935.0
2020-01-22 12:00:00,17.45,17.49,17.43,17.47,21698.0,17.156,17.1953,17.1363,17.1756,21698.0
2020-01-22 12:30:00,17.47,17.52,17.45,17.48,27620.0,17.1756,17.2248,17.156,17.1855,27620.0
2020-01-22 13:00:00,17.48,17.59,17.48,17.55,21041.0,17.1855,17.2936,17.1855,17.2543,21041.0
2020-01-22 13:30:00,17.54,17.55,17.46,17.48,34990.0,17.2445,17.2543,17.1658,17.1855,34990.0
2020-01-22 14:00:00,17.48,17.54,17.43,17.47,55840.0,17.1855,17.2445,17.1363,17.1756,55840.0
2020-01-22 14:30:00,17.47,17.47,17.38,17.38,29369.0,17.1756,17.1756,17.0872,17.0872,29369.0
2020-01-22 15:00:00,17.39,17.43,17.34,17.43,214272.0,17.097,17.1363,17.0478,17.1363,214272.0
2020-01-22 15:30:00,17.43,17.54,17.43,17.46,244862.0,17.1363,17.2445,17.1363,17.1658,244862.0
2020-01-23 09:30:00,17.41,17.41,16.98,17.18,112547.0,17.1167,17.1167,16.6939,16.8905,112547.0
2020-01-23 10:00:00,17.18,17.26,17.15,17.22,30591.0,16.8905,16.9692,16.861,16.9299,30591.0
2020-01-23 10:30:00,17.23,17.29,17.16,17.22,75939.0,16.9397,16.9987,16.8709,16.9299,75939.0
2020-01-23 11:00:00,17.21,17.39,17.21,17.24,88626.0,16.92,17.097,16.92,16.9495,88626.0
2020-01-23 11:30:00,17.24,17.31,17.21,17.24,42784.0,16.9495,17.0183,16.92,16.9495,42784.0
2020-01-23 12:00:00,17.23,17.23,17.15,17.15,74177.0,16.9397,16.9397,16.861,16.861,74177.0
2020-01-23 12:30:00,17.15,17.22,17.15,17.17,25425.0,16.861,16.9299,16.861,16.8807,25425.0
2020-01-23 13:00:00,17.19,17.38,17.17,17.34,77141.0,16.9004,17.0872,16.8807,17.0478,77141.0
2020-01-23 13:30:00,17.34,17.36,17.3,17.31,32456.0,17.0478,17.0675,17.0085,17.0183,32456.0
2020-01-23 14:00:00,17.3,17.37,17.3,17.32,36352.0,17.0085,17.0773,17.0085,17.0282,36352.0
2020-01-23 14:30:00,17.33,17.34,17.26,17.27,85157.0,17.038,17.0478,16.9692,16.979,85157.0
2020-01-23 15:00:00,17.26,17.27,17.19,17.24,71669.0,16.9692,16.979,16.9004,16.9495,71669.0
2020-01-23 15:30:00,17.23,17.26,17.16,17.23,237023.0,16.9397,16.9692,16.8709,16.9397,237023.0
2020-01-24 09:30:00,17.3,17.31,16.83,16.93,154359.0,17.0085,17.0183,16.5464,16.6447,154359.0
2020-01-24 10:00:00,16.93,17.01,16.82,16.82,82753.0,16.6447,16.7234,16.5366,16.5366,82753.0
2020-01-24 10:30:00,16.82,16.85,16.7,16.78,89152.0,16.5366,16.5661,16.4186,16.4973,89152.0
2020-01-24 11:00:00,16.77,16.87,16.64,16.68,84480.0,16.4874,16.5858,16.3596,16.399,84480.0
2020-01-24 11:30:00,16.69,16.73,16.55,16.56,108285.0,16.4088,16.4481,16.2711,16.281,108285.0
2020-01-24 12:00:00,16.55,16.62,16.52,16.59,64738.0,16.2711,16.34,16.2417,16.3105,64738.0
2020-01-24 12:30:00,16.59,16.77,16.58,16.64,112957.0,16.3105,16.4874,16.3006,16.3596,112957.0
2020-01-24 13:00:00,16.64,16.68,16.54,16.55,38271.0,16.3596,16.399,16.2613,16.2711,38271.0
2020-01-24 13:30:00,16.54,16.56,16.5,16.52,43439.0,16.2613,16.281,16.222,16.2417,43439.0
2020-01-24 14:00:00,16.53,16.62,16.49,16.51,99247.0,16.2515,16.34,16.2122,16.2318,99247.0
2020-01-24 14:30:00,16.51,16.76,16.48,16.75,119940.0,16.2318,16.4776,16.2023,16.4678,119940.0
2020-01-24 15:00:00,16.75,16.89,16.74,16.79,150745.0,16.4678,16.6054,16.4579,16.5071,150745.0
2020-01-24 15:30:00,16.79,16.8,16.69,16.78,237803.0,16.5071,16.5169,16.4088,16.4973,237803.0
2020-01-27 09:30:00,16.44,17.06,16.39,16.99,296102.0,16.163,16.7726,16.1138,16.7037,296102.0
2020-01-27 10:00:00,16.99,17.02,16.81,16.88,152320.0,16.7037,16.7332,16.5268,16.5956,152320.0
2020-01-27 10:30:00,16.89,16.95,16.73,16.79,163922.0,16.6054,16.6644,16.4481,16.5071,163922.0
2020-01-27 11:00:00,16.79,16.87,16.77,16.8,56599.0,16.5071,16.5858,16.4874,16.5169,56599.0
2020-01-27 11:30:00,16.79,16.97,16.77,16.93,105345.0,16.5071,16.6841,16.4874,16.6447,105345.0
2020-01-27 12:00:00,16.93,16.95,16.83,16.89,55805.0,16.6447,16.6644,16.5464,16.6054,55805.0
2020-01-27 12:30:00,16.89,16.94,16.83,16.84,51994.0,16.6054,16.6546,16.5464,16.5563,51994.0
2020-01-27 13:00:00,16.85,16.89,16.79,16.84,65708.0,16.5661,16.6054,16.5071,16.5563,65708.0
2020-01-27 13:30:00,16.84,16.89,16.8,16.82,37496.0,16.5563,16.6054,16.5169,16.5366,37496.0
2020-01-27 14:00:00,16.81,16.82,16.63,16.64,169820.0,16.5268,16.5366,16.3498,16.3596,169820.0
2020-01-27 14:30:00,16.65,16.69,16.58,16.65,116302.0,16.3695,16.4088,16.3006,16.3695,116302.0
2020-01-27 15:00:00,16.64,16.65,16.53,16.55,137683.0,16.3596,16.3695,16.2515,16.2711,137683.0
2020-01-27 15:30:00,16.55,16.69,16.52,16.61,384983.0,16.2711,16.4088,16.2417,16.3301,384983.0
2020-01-28 09:30:00,16.69,16.92,16.65,16.9,102585.0,16.4088,16.6349,16.3695,16.6152,102585.0
2020-01-28 10:00:00,16.9,17.07,16.88,17.05,144347.0,16.6152,16.7824,16.5956,16.7627,144347.0
2020-01-28 10:30:00,17.05,17.06,16.93,16.96,43116.0,16.7627,16.7726,16.6447,16.6742,43116.0
2020-01-28 11:00:00,16.95,16.97,16.87,16.9,86428.0,16.6644,16.6841,16.5858,16.6152,86428.0
2020-01-28 11:30:00,16.9,17.05,16.89,17.03,89806.0,16.6152,16.7627,16.6054,16.7431,89806.0
2020-01-28 12:00:00,17.04,17.11,17.02,17.07,66162.0,16.7529,16.8217,16.7332,16.7824,66162.0
2020-01-28 12:30:00,17.08,17.16,17.07,17.16,74335.0,16.7922,16.8709,16.7824,16.8709,74335.0
2020-01-28 13:00:00,17.16,17.19,17.1,17.15,67612.0,16.8709,16.9004,16.8119,16.861,67612.0
2020-01-28 13:30:00,17.15,17.22,17.12,17.19,36253.0,16.861,16.9299,16.8315,16.9004,36253.0
2020-01-28 14:00:00,17.19,17.19,17.05,17.07,82726.0,16.9004,16.9004,16.7627,16.7824,82726.0
2020-01-28 14:30:00,17.07,17.12,16.99,17.02,69962.0,16.7824,16.8315,16.7037,16.7332,69962.0
2020-01-28 15:00:00,17.01,17.05,16.99,17.02,59354.0,16.7234,16.7627,16.7037,16.7332,59354.0
2020-01-28 15:30:00,17.02,17.09,17.01,17.09,142380.0,16.7332,16.802,16.7234,16.802,142380.0
2020-01-29 09:30:00,17.18,17.39,17.06,17.07,60841.0,16.8905,17.097,16.7726,16.7824,60841.0
2020-01-29 10:00:00,17.06,17.23,16.97,17.23,45751.0,16.7726,16.9397,16.6841,16.9397,45751.0
2020-01-29 10:30:00,17.22,17.23,17.07,17.21,29386.0,16.9299,16.9397,16.7824,16.92,29386.0
2020-01-29 11:00:00,17.24,17.25,17.12,17.18,35495.0,16.9495,16.9594,16.8315,16.8905,35495.0
2020-01-29 11:30:00,17.19,17.19,17.05,17.05,48011.0,16.9004,16.9004,16.7627,16.7627,48011.0
2020-01-29 12:00:00,17.05,17.09,17.02,17.07,37638.0,16.7627,16.802,16.7332,16.7824,37638.0
2020-01-29 12:30:00,17.07,17.1,17.02,17.04,38076.0,16.7824,16.8119,16.7332,16.7529,38076.0
2020-01-29 13:00:00,17.03,17.05,16.98,16.99,42340.0,16.7431,16.7627,16.6939,16.7037,42340.0
2020-01-29 13:30:00,17.0,17.1,16.99,17.1,66956.0,16.7136,16.8119,16.7037,16.8119,66956.0
2020-01-29 14:00:00,17.11,17.24,17.06,17.09,94252.0,16.8217,16.9495,16.7726,16.802,94252.0
2020-01-29 14:30:00,17.09,17.23,17.06,17.06,117986.0,16.802,16.9397,16.7726,16.7726,117986.0
2020-01-29 15:00:00,17.07,17.07,16.98,17.0,74970.0,16.7824,16.7824,16.6939,16.7136,74970.0
2020-01-29 15:30:00,16.99,17.04,16.92,16.93,186112.0,16.7037,16.7529,16.6349,16.6447,186112.0
2020-01-30 09:30:00,16.58,16.87,16.53,16.67,81477.0,16.3006,16.5858,16.2515,16.3891,81477.0
2020-01-30 10:00:00,16.69,16.79,16.64,16.75,49776.0,16.4088,16.5071,16.3596,16.4678,49776.0
2020-01-30 10:30:00,16.72,16.77,16.61,16.64,106755.0,16.4383,16.4874,16.3301,16.3596,106755.0
2020-01-30 11:00:00,16.62,16.75,16.6,16.73,43744.0,16.34,16.4678,16.3203,16.4481,43744.0
2020-01-30 11:30:00,16.73,16.75,16.54,16.55,329533.0,16.4481,16.4678,16.2613,16.2711,329533.0
2020-01-30 12:00:00,16.54,16.61,16.5,16.52,52288.0,16.2613,16.3301,16.222,16.2417,52288.0
2020-01-30 12:30:00,16.52,16.55,16.47,16.52,44368.0,16.2417,16.2711,16.1925,16.2417,44368.0
2020-01-30 13:00:00,16.51,16.54,16.46,16.47,26776.0,16.2318,16.2613,16.1827,16.1925,26776.0
2020-01-30 13:30:00,16.47,16.53,16.46,16.5,64675.0,16.1925,16.2515,16.1827,16.222,64675.0
2020-01-30 14:00:00,16.5,16.59,16.48,16.55,34421.0,16.222,16.3105,16.2023,16.2711,34421.0
2020-01-30 14:30:00,16.54,16.64,16.51,16.61,53344.0,16.2613,16.3596,16.2318,16.3301,53344.0
2020-01-30 15:00:00,16.62,16.63,16.56,16.56,39418.0,16.34,16.3498,16.281,16.281,39418.0
2020-01-30 15:30:00,16.56,16.67,16.55,16.66,265370.0,16.281,16.3891,16.2711,16.3793,265370.0
2020-01-31 09:30:00,16.63,16.63,16.18,16.32,152368.0,16.3498,16.3498,15.9074,16.045,152368.0
2020-01-31 10:00:00,16.31,16.35,16.16,16.35,243244.0,16.0352,16.0745,15.8877,16.0745,243244.0
2020-01-31 10:30:00,16.34,17.15,16.16,16.25,457623.0,16.0647,16.861,15.8877,15.9762,457623.0
2020-01-31 11:00:00,16.26,16.3,16.15,16.22,86398.0,15.986,16.0254,15.8779,15.9467,86398.0
2020-01-31 11:30:00,16.2,16.36,16.19,16.35,58267.0,15.927,16.0843,15.9172,16.0745,58267.0
2020-01-31 12:00:00,16.36,16.4,16.31,16.35,36462.0,16.0843,16.1237,16.0352,16.0745,36462.0
2020-01-31 12:30:00,16.36,16.36,16.19,16.23,49188.0,16.0843,16.0843,15.9172,15.9565,49188.0
2020-01-31 13:00:00,16.23,16.33,16.23,16.28,32736.0,15.9565,16.0549,15.9565,16.0057,32736.0
2020-01-31 13:30:00,16.28,16.33,16.26,16.3,43802.0,16.0057,16.0549,15.986,16.0254,43802.0
2020-01-31 14:00:00,16.31,16.32,16.23,16.24,41016.0,16.0352,16.045,15.9565,15.9664,41016.0
2020-01-31 14:30:00,16.23,16.31,16.23,16.25,36250.0,15.9565,16.0352,15.9565,15.9762,36250.0
2020-01-31 15:00:00,16.25,16.27,16.22,16.26,61253.0,15.9762,15.9959,15.9467,15.986,61253.0
2020-01-31 15:30:00,16.27,16.38,16.23,16.36,509637.0,15.9959,16.104,15.9565,16.0843,509637.0
2020-02-03 09:30:00,16.66,16.71,16.31,16.43,251433.0,16.3793,16.4284,16.0352,16.1532,251433.0
2020-02-03 10:00:00,16.46,16.78,16.45,16.76,314492.0,16.1827,16.4973,16.1728,16.4776,314492.0
2020-02-03 10:30:00,16.75,16.8,16.62,16.64,289469.0,16.4678,16.5169,16.34,16.3596,289469.0
2020-02-03 11:00:00,16.65,16.74,16.48,16.52,362039.0,16.3695,16.4579,16.2023,16.2417,362039.0
2020-02-03 11:30:00,16.53,16.53,16.45,16.51,82515.0,16.2515,16.2515,16.1728,16.2318,82515.0
2020-02-03 12:00:00,16.51,16.59,16.47,16.52,418467.0,16.2318,16.3105,16.1925,16.2417,418467.0
2020-02-03 12:30:00,16.52,16.53,16.44,16.5,75204.0,16.2417,16.2515,16.163,16.222,75204.0
2020-02-03 13:00:00,16.51,16.51,16.38,16.41,37627.0,16.2318,16.2318,16.104,16.1335,37627.0
2020-02-03 13:30:00,16.41,16.49,16.38,16.48,31919.0,16.1335,16.2122,16.104,16.2023,31919.0
2020-02-03 14:00:00,16.48,16.52,16.43,16.48,37359.0,16.2023,16.2417,16.1532,16.2023,37359.0
2020-02-03 14:30:00,16.49,16.53,16.46,16.46,57007.0,16.2122,16.2515,16.1827,16.1827,57007.0
2020-02-03 15:00:00,16.46,16.49,16.44,16.46,66457.0,16.1827,16.2122,16.163,16.1827,66457.0
2020-02-03 15:30:00,16.47,16.5,16.32,16.36,270926.0,16.1925,16.222,16.045,16.0843,270926.0
2020-02-04 09:30:00,16.65,16.73,16.43,16.51,237437.0,16.3695,16.4481,16.1532,16.2318,237437.0
2020-02-04 10:00:00,16.51,16.54,16.44,16.5,89834.0,16.2318,16.2613,16.163,16.222,89834.0
2020-02-04 10:30:00,16.51,16.52,16.31,16.32,101024.0,16.2318,16.2417,16.0352,16.045,101024.0
2020-02-04 11:00:00,16.31,16.46,16.26,16.45,134090.0,16.0352,16.1827,15.986,16.1728,134090.0
2020-02-04 11:30:00,16.46,16.52,16.43,16.52,135684.0,16.1827,16.2417,16.1532,16.2417,135684.0
2020-02-04 12:00:00,16.51,16.55,16.48,16.52,267181.0,16.2318,16.2711,16.2023,16.2417,267181.0
2020-02-04 12:30:00,16.52,16.55,16.49,16.52,371809.0,16.2417,16.2711,16.2122,16.2417,371809.0
2020-02-04 13:00:00,16.53,16.56,16.44,16.47,338271.0,16.2515,16.281,16.163,16.1925,338271.0
2020-02-04 13:30:00,16.48,16.53,16.38,16.44,71095.0,16.2023,16.2515,16.104,16.163,71095.0
2020-02-04 14:00:00,16.45,16.45,16.28,16.3,132043.0,16.1728,16.1728,16.0057,16.0254,132043.0
2020-02-04 14:30:00,16.3,16.38,16.29,16.33,89154.0,16.0254,16.104,16.0155,16.0549,89154.0
2020-02-04 15:00:00,16.32,16.33,16.17,16.21,308401.0,16.045,16.0549,15.8975,15.9369,308401.0
2020-02-04 15:30:00,16.21,16.22,16.09,16.12,419639.0,15.9369,15.9467,15.8189,15.8484,419639.0
2020-02-05 09:30:00,16.37,16.96,16.28,16.72,727068.0,16.0942,16.6742,16.0057,16.4383,727068.0
2020-02-05 10:00:00,16.73,16.77,16.5,16.52,346966.0,16.4481,16.4874,16.222,16.2417,346966.0
2020-02-05 10:30:00,16.52,16.79,16.5,16.77,150519.0,16.2417,16.5071,16.222,16.4874,150519.0
2020-02-05 11:00:00,16.76,16.84,16.7,16.77,147659.0,16.4776,16.5563,16.4186,16.4874,147659.0
2020-02-05 11:30:00,16.78,16.79,16.69,16.73,62378.0,16.4973,16.5071,16.4088,16.4481,62378.0
2020-02-05 12:00:00,16.73,16.81,16.7,16.8,94332.0,16.4481,16.5268,16.4186,16.5169,94332.0
2020-02-05 12:30:00,16.8,16.88,16.78,16.87,61077.0,16.5169,16.5956,16.4973,16.5858,61077.0
2020-02-05 13:00:00,16.88,16.95,16.84,16.92,104731.0,16.5956,16.6644,16.5563,16.6349,104731.0
2020-02-05 13:30:00,16.92,16.94,16.85,16.87,62157.0,16.6349,16.6546,16.5661,16.5858,62157.0
2020-02-05 14:00:00,16.87,16.92,16.86,16.9,106919.0,16.5858,16.6349,16.5759,16.6152,106919.0
2020-02-05 14:30:00,16.89,16.91,16.83,16.85,51519.0,16.6054,16.6251,16.5464,16.5661,51519.0
2020-02-05 15:00:00,16.84,16.9,16.79,16.88,113237.0,16.5563,16.6152,16.5071,16.5956,113237.0
2020-02-05 15:30:00,16.89,16.98,16.87,16.92,366431.0,16.6054,16.6939,16.5858,16.6349,366431.0
2020-02-06 09:30:00,17.09,17.2,16.78,16.96,71839.0,16.802,16.9102,16.4973,16.6742,71839.0
2020-02-06 10:00:00,16.95,16.97,16.78,16.85,134758.0,16.6644,16.6841,16.4973,16.5661,134758.0
2020-02-06 10:30:00,16.85,16.95,16.83,16.92,78086.0,16.5661,16.6644,16.5464,16.6349,78086.0
2020-02-06 11:00:00,16.91,17.09,16.9,17.06,98280.0,16.6251,16.802,16.6152,16.7726,98280.0
2020-02-06 11:30:00,17.07,17.18,17.01,17.15,77204.0,16.7824,16.8905,16.7234,16.861,77204.0
2020-02-06 12:00:00,17.15,17.2,17.11,17.19,55419.0,16.861,16.9102,16.8217,16.9004,55419.0
2020-02-06 12:30:00,17.19,17.24,17.12,17.12,34332.0,16.9004,16.9495,16.8315,16.8315,34332.0
2020-02-06 13:00:00,17.13,17.16,17.09,17.13,39985.0,16.8414,16.8709,16.802,16.8414,39985.0
2020-02-06 13:30:00,17.12,17.16,17.11,17.14,33309.0,16.8315,16.8709,16.8217,16.8512,33309.0
2020-02-06 14:00:00,17.15,17.18,17.09,17.14,55639.0,16.861,16.8905,16.802,16.8512,55639.0
2020-02-06 14:30:00,17.15,17.17,17.11,17.14,39642.0,16.861,16.8807,16.8217,16.8512,39642.0
2020-02-06 15:00:00,17.15,17.18,17.09,17.09,72563.0,16.861,16.8905,16.802,16.802,72563.0
2020-02-06 15:30:00,17.1,17.11,16.99,17.0,191699.0,16.8119,16.8217,16.7037,16.7136,191699.0
2020-02-07 09:30:00,16.94,16.99,16.4,16.42,119959.0,16.6546,16.7037,16.1237,16.1433,119959.0
2020-02-07 10:00:00,16.41,16.62,16.37,16.54,183635.0,16.1335,16.34,16.0942,16.2613,183635.0
2020-02-07 10:30:00,16.54,16.57,16.42,16.46,186794.0,16.2613,16.2908,16.1433,16.1827,186794.0
2020-02-07 11:00:00,16.45,16.54,16.38,16.54,71836.0,16.1728,16.2613,16.104,16.2613,71836.0
2020-02-07 11:30:00,16.55,16.62,16.5,16.61,45697.0,16.2711,16.34,16.222,16.3301,45697.0
2020-02-07 12:00:00,16.6,16.67,16.57,16.64,46136.0,16.3203,16.3891,16.2908,16.3596,46136.0
2020-02-07 12:30:00,16.64,16.64,16.56,16.61,24655.0,16.3596,16.3596,16.281,16.3301,24655.0
2020-02-07 13:00:00,16.6,16.73,16.59,16.62,51889.0,16.3203,16.4481,16.3105,16.34,51889.0
2020-02-07 13:30:00,16.62,16.67,16.56,16.57,31207.0,16.34,16.3891,16.281,16.2908,31207.0
2020-02-07 14:00:00,16.57,16.65,16.53,16.59,45598.0,16.2908,16.3695,16.2515,16.3105,45598.0
2020-02-07 14:30:00,16.6,16.61,16.52,16.55,39335.0,16.3203,16.3301,16.2417,16.2711,39335.0
2020-02-07 15:00:00,16.55,16.58,16.52,16.57,36731.0,16.2711,16.3006,16.2417,16.2908,36731.0
2020-02-07 15:30:00,16.57,16.63,16.56,16.61,103023.0,16.2908,16.3498,16.281,16.3301,103023.0
2020-02-10 09:30:00,16.65,16.85,16.48,16.85,39557.0,16.3695,16.5661,16.2023,16.5661,39557.0
2020-02-10 10:00:00,16.86,16.96,16.8,16.86,44282.0,16.5759,16.6742,16.5169,16.5759,44282.0
2020-02-10 10:30:00,16.85,16.94,16.82,16.9,93817.0,16.5661,16.6546,16.5366,16.6152,93817.0
2020-02-10 11:00:00,16.91,16.91,16.8,16.82,35157.0,16.6251,16.6251,16.5169,16.5366,35157.0
2020-02-10 11:30:00,16.83,16.88,16.8,16.81,57021.0,16.5464,16.5956,16.5169,16.5268,57021.0
2020-02-10 12:00:00,16.81,16.81,16.64,16.78,71949.0,16.5268,16.5268,16.3596,16.4973,71949.0
2020-02-10 12:30:00,16.78,16.81,16.73,16.81,36228.0,16.4973,16.5268,16.4481,16.5268,36228.0
2020-02-10 13:00:00,16.8,16.85,16.8,16.83,33584.0,16.5169,16.5661,16.5169,16.5464,33584.0
2020-02-10 13:30:00,16.84,16.87,16.81,16.85,26481.0,16.5563,16.5858,16.5268,16.5661,26481.0
2020-02-10 14:00:00,16.86,16.86,16.81,16.81,24310.0,16.5759,16.5759,16.5268,16.5268,24310.0
2020-02-10 14:30:00,16.82,16.87,16.81,16.87,41482.0,16.5366,16.5858,16.5268,16.5858,41482.0
2020-02-10 15:00:00,16.87,16.88,16.77,16.82,51719.0,16.5858,16.5956,16.4874,16.5366,51719.0
2020-02-10 15:30:00,16.83,16.88,16.8,16.85,207160.0,16.5464,16.5956,16.5169,16.5661,207160.0
2020-02-11 09:30:00,16.92,16.92,16.57,16.76,92325.0,16.6349,16.6349,16.2908,16.4776,92325.0
2020-02-11 10:00:00,16.76,16.88,16.76,16.82,39241.0,16.4776,16.5956,16.4776,16.5366,39241.0
2020-02-11 10:30:00,16.82,17.0,16.82,16.98,48054.0,16.5366,16.7136,16.5366,16.6939,48054.0
2020-02-11 11:00:00,16.98,17.0,16.93,16.98,54534.0,16.6939,16.7136,16.6447,16.6939,54534.0
2020-02-11 11:30:00,16.98,17.03,16.96,16.98,94977.0,16.6939,16.7431,16.6742,16.6939,94977.0
2020-02-11 12:00:00,16.98,17.12,16.98,17.1,56394.0,16.6939,16.8315,16.6939,16.8119,56394.0
2020-02-11 12:30:00,17.1,17.18,17.09,17.18,45269.0,16.8119,16.8905,16.802,16.8905,45269.0
2020-02-11 13:00:00,17.17,17.2,17.14,17.16,31880.0,16.8807,16.9102,16.8512,16.8709,31880.0
2020-02-11 13:30:00,17.15,17.26,17.15,17.2,56042.0,16.861,16.9692,16.861,16.9102,56042.0
2020-02-11 14:00:00,17.21,17.21,17.06,17.12,54375.0,16.92,16.92,16.7726,16.8315,54375.0
2020-02-11 14:30:00,17.12,17.18,17.1,17.12,37820.0,16.8315,16.8905,16.8119,16.8315,37820.0
2020-02-11 15:00:00,17.12,17.14,17.06,17.11,43371.0,16.8315,16.8512,16.7726,16.8217,43371.0
2020-02-11 15:30:00,17.12,17.15,17.1,17.15,155617.0,16.8315,16.861,16.8119,16.861,155617.0
2020-02-12 09:30:00,17.26,17.4,16.99,17.38,160985.0,16.9692,17.1068,16.7037,17.0872,160985.0
2020-02-12 10:00:00,17.38,17.44,17.13,17.28,71727.0,17.0872,17.1461,16.8414,16.9888,71727.0
2020-02-12 10:30:00,17.27,17.3,17.14,17.23,53019.0,16.979,17.0085,16.8512,16.9397,53019.0
2020-02-12 11:00:00,17.23,17.29,17.17,17.24,45892.0,16.9397,16.9987,16.8807,16.9495,45892.0
2020-02-12 11:30:00,17.25,17.28,17.17,17.21,26556.0,16.9594,16.9888,16.8807,16.92,26556.0
2020-02-12 12:00:00,17.22,17.25,17.21,17.25,17657.0,16.9299,16.9594,16.92,16.9594,17657.0
2020-02-12 12:30:00,17.25,17.3,17.18,17.29,75503.0,16.9594,17.0085,16.8905,16.9987,75503.0
2020-02-12 13:00:00,17.29,17.32,17.25,17.29,50697.0,16.9987,17.0282,16.9594,16.9987,50697.0
2020-02-12 13:30:00,17.29,17.36,17.29,17.35,32201.0,16.9987,17.0675,16.9987,17.0577,32201.0
2020-02-12 14:00:00,17.34,17.37,17.32,17.32,46376.0,17.0478,17.0773,17.0282,17.0282,46376.0
2020-02-12 14:30:00,17.33,17.38,17.31,17.31,132751.0,17.038,17.0872,17.0183,17.0183,132751.0
2020-02-12 15:00:00,17.32,17.37,17.29,17.35,71499.0,17.0282,17.0773,16.9987,17.0577,71499.0
2020-02-12 15:30:00,17.35,17.35,17.28,17.3,163004.0,17.0577,17.0577,16.9888,17.0085,163004.0
2020-02-13 09:30:00,17.16,17.3,17.05,17.05,62587.0,16.8709,17.0085,16.7627,16.7627,62587.0
2020-02-13 10:00:00,17.05,17.18,17.02,17.12,41532.0,16.7627,16.8905,16.7332,16.8315,41532.0
2020-02-13 10:30:00,17.12,17.12,16.94,16.98,48522.0,16.8315,16.8315,16.6546,16.6939,48522.0
2020-02-13 11:00:00,16.99,17.01,16.84,16.89,64104.0,16.7037,16.7234,16.5563,16.6054,64104.0
2020-02-13 11:30:00,16.89,17.03,16.88,17.01,34173.0,16.6054,16.7431,16.5956,16.7234,34173.0
2020-02-13 12:00:00,17.01,17.05,16.99,17.0,25858.0,16.7234,16.7627,16.7037,16.7136,25858.0
2020-02-13 12:30:00,16.99,17.03,16.95,16.96,16177.0,16.7037,16.7431,16.6644,16.6742,16177.0
2020-02-13 13:00:00,16.96,17.05,16.95,17.04,16968.0,16.6742,16.7627,16.6644,16.7529,16968.0
2020-02-13 13:30:00,17.05,17.09,17.04,17.05,27003.0,16.7627,16.802,16.7529,16.7627,27003.0
2020-02-13 14:00:00,17.05,17.17,17.04,17.17,43279.0,16.7627,16.8807,16.7529,16.8807,43279.0
2020-02-13 14:30:00,17.18,17.18,17.11,17.13,33704.0,16.8905,16.8905,16.8217,16.8414,33704.0
2020-02-13 15:00:00,17.13,17.15,17.1,17.13,50458.0,16.8414,16.861,16.8119,16.8414,50458.0
2020-02-13 15:30:00,17.13,17.19,17.12,17.15,156974.0,16.8414,16.9004,16.8315,16.861,156974.0
2020-02-14 09:30:00,17.1,17.33,17.03,17.31,79306.0,16.8119,17.038,16.7431,17.0183,79306.0
2020-02-14 10:00:00,17.33,17.37,17.26,17.26,48166.0,17.038,17.0773,16.9692,16.9692,48166.0
2020-02-14 10:30:00,17.26,17.28,17.22,17.24,29869.0,16.9692,16.9888,16.9299,16.9495,29869.0
2020-02-14 11:00:00,17.23,17.39,17.2,17.33,44749.0,16.9397,17.097,16.9102,17.038,44749.0
2020-02-14 11:30:00,17.34,17.37,17.26,17.34,27093.0,17.0478,17.0773,16.9692,17.0478,27093.0
2020-02-14 12:00:00,17.34,17.35,17.28,17.33,27543.0,17.0478,17.0577,16.9888,17.038,27543.0
2020-02-14 12:30:00,17.33,17.36,17.32,17.33,24476.0,17.038,17.0675,17.0282,17.038,24476.0
2020-02-14 13:00:00,17.33,17.34,17.28,17.33,26371.0,17.038,17.0478,16.9888,17.038,26371.0
2020-02-14 13:30:00,17.34,17.37,17.31,17.34,39130.0,17.0478,17.0773,17.0183,17.0478,39130.0
2020-02-14 14:00:00,17.33,17.38,17.32,17.38,49042.0,17.038,17.0872,17.0282,17.0872,49042.0
2020-02-14 14:30:00,17.38,17.4,17.28,17.32,67877.0,17.0872,17.1068,16.9888,17.0282,67877.0
2020-02-14 15:00:00,17.34,17.36,17.29,17.31,63563.0,17.0478,17.0675,16.9987,17.0183,63563.0
2020-02-14 15:30:00,17.31,17.37,17.3,17.35,224483.0,17.0183,17.0773,17.0085,17.0577,224483.0
2020-02-18 09:30:00,17.25,17.35,17.15,17.29,105235.0,16.9594,17.0577,16.861,16.9987,105235.0
2020-02-18 10:00:00,17.28,17.37,17.08,17.09,95770.0,16.9888,17.0773,16.7922,16.802,95770.0
2020-02-18 10:30:00,17.08,17.1,17.01,17.07,51419.0,16.7922,16.8119,16.7234,16.7824,51419.0
2020-02-18 11:00:00,17.07,17.13,16.77,16.78,180077.0,16.7824,16.8414,16.4874,16.4973,180077.0
2020-02-18 11:30:00,16.79,16.84,16.68,16.81,103878.0,16.5071,16.5563,16.399,16.5268,103878.0
2020-02-18 12:00:00,16.82,16.82,16.56,16.57,154210.0,16.5366,16.5366,16.281,16.2908,154210.0
2020-02-18 12:30:00,16.57,16.71,16.57,16.71,71406.0,16.2908,16.4284,16.2908,16.4284,71406.0
2020-02-18 13:00:00,16.7,16.71,16.67,16.69,49151.0,16.4186,16.4284,16.3891,16.4088,49151.0
2020-02-18 13:30:00,16.68,16.71,16.57,16.59,64122.0,16.399,16.4284,16.2908,16.3105,64122.0
2020-02-18 14:00:00,16.59,16.71,16.55,16.68,108878.0,16.3105,16.4284,16.2711,16.399,108878.0
2020-02-18 14:30:00,16.67,16.85,16.67,16.85,71694.0,16.3891,16.5661,16.3891,16.5661,71694.0
2020-02-18 15:00:00,16.84,16.9,16.81,16.9,81891.0,16.5563,16.6152,16.5268,16.6152,81891.0
2020-02-18 15:30:00,16.9,16.97,16.85,16.87,222578.0,16.6152,16.6841,16.5661,16.5858,222578.0
2020-02-19 09:30:00,16.72,16.87,16.58,16.61,95734.0,16.4383,16.5858,16.3006,16.3301,95734.0
2020-02-19 10:00:00,16.61,16.81,16.6,16.68,70509.0,16.3301,16.5268,16.3203,16.399,70509.0
2020-02-19 10:30:00,16.67,16.71,16.52,16.55,74240.0,16.3891,16.4284,16.2417,16.2711,74240.0
2020-02-19 11:00:00,16.55,16.72,16.55,16.66,45627.0,16.2711,16.4383,16.2711,16.3793,45627.0
2020-02-19 11:30:00,16.66,16.72,16.63,16.71,44653.0,16.3793,16.4383,16.3498,16.4284,44653.0
2020-02-19 12:00:00,16.71,16.74,16.67,16.74,46162.0,16.4284,16.4579,16.3891,16.4579,46162.0
2020-02-19 12:30:00,16.74,16.85,16.72,16.85,89724.0,16.4579,16.5661,16.4383,16.5661,89724.0
2020-02-19 13:00:00,16.85,16.89,16.78,16.89,75796.0,16.5661,16.6054,16.4973,16.6054,75796.0
2020-02-19 13:30:00,16.88,16.92,16.84,16.88,57340.0,16.5956,16.6349,16.5563,16.5956,57340.0
2020-02-19 14:00:00,16.87,16.89,16.83,16.83,30524.0,16.5858,16.6054,16.5464,16.5464,30524.0
2020-02-19 14:30:00,16.83,16.84,16.75,16.76,63428.0,16.5464,16.5563,16.4678,16.4776,63428.0
2020-02-19 15:00:00,16.77,16.9,16.77,16.87,112140.0,16.4874,16.6152,16.4874,16.5858,112140.0
2020-02-19 15:30:00,16.87,16.92,16.83,16.84,180619.0,16.5858,16.6349,16.5464,16.5563,180619.0
2020-02-20 09:30:00,16.9,17.41,16.77,17.35,202540.0,16.6152,17.1167,16.4874,17.0577,202540.0
2020-02-20 10:00:00,17.35,17.56,17.3,17.52,127559.0,17.0577,17.2641,17.0085,17.2248,127559.0
2020-02-20 10:30:00,17.51,17.51,17.27,17.36,111188.0,17.215,17.215,16.979,17.0675,111188.0
2020-02-20 11:00:00,17.36,17.43,17.18,17.22,115372.0,17.0675,17.1363,16.8905,16.9299,115372.0
2020-02-20 11:30:00,17.22,17.24,17.03,17.08,65631.0,16.9299,16.9495,16.7431,16.7922,65631.0
2020-02-20 12:00:00,17.07,17.1,16.97,17.1,74023.0,16.7824,16.8119,16.6841,16.8119,74023.0
2020-02-20 12:30:00,17.11,17.26,17.11,17.25,80644.0,16.8217,16.9692,16.8217,16.9594,80644.0
2020-02-20 13:00:00,17.23,17.24,17.11,17.15,48854.0,16.9397,16.9495,16.8217,16.861,48854.0
2020-02-20 13:30:00,17.15,17.16,17.06,17.11,95879.0,16.861,16.8709,16.7726,16.8217,95879.0
2020-02-20 14:00:00,17.11,17.16,17.06,17.14,47766.0,16.8217,16.8709,16.7726,16.8512,47766.0
2020-02-20 14:30:00,17.14,17.19,17.06,17.06,34074.0,16.8512,16.9004,16.7726,16.7726,34074.0
2020-02-20 15:00:00,17.06,17.12,17.02,17.04,71466.0,16.7726,16.8315,16.7332,16.7529,71466.0
2020-02-20 15:30:00,17.05,17.11,17.02,17.05,333916.0,16.7627,16.8217,16.7332,16.7627,333916.0
2020-02-21 09:30:00,17.05,17.05,16.77,16.85,116544.0,16.7627,16.7627,16.4874,16.5661,116544.0
2020-02-21 10:00:00,16.85,17.04,16.75,16.79,120837.0,16.5661,16.7529,16.4678,16.5071,120837.0
2020-02-21 10:30:00,16.79,16.79,16.4,16.51,211663.0,16.5071,16.5071,16.1237,16.2318,211663.0
2020-02-21 11:00:00,16.52,16.57,16.42,16.43,98825.0,16.2417,16.2908,16.1433,16.1532,98825.0
2020-02-21 11:30:00,16.43,16.69,16.42,16.61,157292.0,16.1532,16.4088,16.1433,16.3301,157292.0
2020-02-21 12:00:00,16.6,16.66,16.47,16.53,99837.0,16.3203,16.3793,16.1925,16.2515,99837.0
2020-02-21 12:30:00,16.53,16.56,16.47,16.51,39183.0,16.2515,16.281,16.1925,16.2318,39183.0
2020-02-21 13:00:00,16.5,16.51,16.4,16.4,64002.0,16.222,16.2318,16.1237,16.1237,64002.0
2020-02-21 13:30:00,16.41,16.42,16.31,16.35,124097.0,16.1335,16.1433,16.0352,16.0745,124097.0
2020-02-21 14:00:00,16.35,16.52,16.34,16.48,77339.0,16.0745,16.2417,16.0647,16.2023,77339.0
2020-02-21 14:30:00,16.48,16.53,16.46,16.46,63740.0,16.2023,16.2515,16.1827,16.1827,63740.0
2020-02-21 15:00:00,16.46,16.49,16.42,16.43,61976.0,16.1827,16.2122,16.1433,16.1532,61976.0
2020-02-21 15:30:00,16.42,16.47,16.4,16.4,268207.0,16.1433,16.1925,16.1237,16.1237,268207.0
2020-02-24 09:30:00,15.85,15.85,15.34,15.6,284946.0,15.5829,15.5829,15.0815,15.3372,284946.0
2020-02-24 10:00:00,15.58,15.84,15.48,15.77,168045.0,15.3175,15.5731,15.2192,15.5043,168045.0
2020-02-24 10:30:00,15.78,15.87,15.64,15.75,112420.0,15.5141,15.6026,15.3765,15.4846,112420.0
2020-02-24 11:00:00,15.73,15.83,15.68,15.82,76982.0,15.465,15.5633,15.4158,15.5534,76982.0
2020-02-24 11:30:00,15.81,15.82,15.65,15.66,62978.0,15.5436,15.5534,15.3863,15.3961,62978.0
2020-02-24 12:00:00,15.66,15.69,15.6,15.65,65734.0,15.3961,15.4256,15.3372,15.3863,65734.0
2020-02-24 12:30:00,15.64,15.64,15.5,15.5,122008.0,15.3765,15.3765,15.2388,15.2388,122008.0
2020-02-24 13:00:00,15.5,15.55,15.48,15.51,44631.0,15.2388,15.288,15.2192,15.2487,44631.0
2020-02-24 13:30:00,15.5,15.53,15.46,15.5,50519.0,15.2388,15.2683,15.1995,15.2388,50519.0
2020-02-24 14:00:00,15.49,15.5,15.4,15.41,96814.0,15.229,15.2388,15.1405,15.1504,96814.0
2020-02-24 14:30:00,15.4,15.48,15.35,15.44,315398.0,15.1405,15.2192,15.0914,15.1798,315398.0
2020-02-24 15:00:00,15.45,15.49,15.37,15.41,118657.0,15.1897,15.229,15.111,15.1504,118657.0
2020-02-24 15:30:00,15.42,15.44,15.32,15.37,432929.0,15.1602,15.1798,15.0619,15.111,432929.0
2020-02-25 09:30:00,15.52,15.65,14.98,15.04,290795.0,15.2585,15.3863,14.7276,14.7866,290795.0
2020-02-25 10:00:00,15.03,15.06,14.71,14.75,112981.0,14.7768,14.8063,14.4621,14.5015,112981.0
2020-02-25 10:30:00,14.76,14.84,14.58,14.73,181804.0,14.5113,14.59,14.3343,14.4818,181804.0
2020-02-25 11:00:00,14.73,14.74,14.55,14.64,204787.0,14.4818,14.4916,14.3048,14.3933,204787.0
2020-02-25 11:30:00,14.64,14.76,14.64,14.66,147084.0,14.3933,14.5113,14.3933,14.413,147084.0
2020-02-25 12:00:00,14.67,14.68,14.56,14.58,88388.0,14.4228,14.4327,14.3147,14.3343,88388.0
2020-02-25 12:30:00,14.58,14.68,14.48,14.51,121102.0,14.3343,14.4327,14.236,14.2655,121102.0
2020-02-25 13:00:00,14.5,14.52,14.36,14.37,101439.0,14.2557,14.2753,14.118,14.1279,101439.0
2020-02-25 13:30:00,14.36,14.37,14.24,14.25,111832.0,14.118,14.1279,14.0001,14.0099,111832.0
2020-02-25 14:00:00,14.25,14.28,14.15,14.2,282321.0,14.0099,14.0394,13.9116,13.9607,282321.0
2020-02-25 14:30:00,14.19,14.38,14.13,14.38,196717.0,13.9509,14.1377,13.8919,14.1377,196717.0
2020-02-25 15:00:00,14.38,14.5,14.35,14.42,131687.0,14.1377,14.2557,14.1082,14.177,131687.0
2020-02-25 15:30:00,14.42,14.51,14.35,14.49,438681.0,14.177,14.2655,14.1082,14.2459,438681.0
2020-02-26 09:30:00,14.7,14.8,14.31,14.34,215669.0,14.4523,14.5506,14.0689,14.0984,215669.0
2020-02-26 10:00:00,14.33,14.46,14.17,14.29,276009.0,14.0886,14.2164,13.9312,14.0492,276009.0
2020-02-26 10:30:00,14.3,14.42,14.27,14.41,235542.0,14.0591,14.177,14.0296,14.1672,235542.0
2020-02-26 11:00:00,14.4,14.44,14.22,14.33,146251.0,14.1574,14.1967,13.9804,14.0886,146251.0
2020-02-26 11:30:00,14.34,14.38,14.15,14.18,167011.0,14.0984,14.1377,13.9116,13.9411,167011.0
2020-02-26 12:00:00,14.17,14.2,14.07,14.1,145140.0,13.9312,13.9607,13.8329,13.8624,145140.0
2020-02-26 12:30:00,14.1,14.14,13.92,13.99,167572.0,13.8624,13.9018,13.6855,13.7543,167572.0
2020-02-26 13:00:00,13.99,14.06,13.88,13.93,124452.0,13.7543,13.8231,13.6461,13.6953,124452.0
2020-02-26 13:30:00,13.93,13.94,13.74,13.74,181292.0,13.6953,13.7051,13.5085,13.5085,181292.0
2020-02-26 14:00:00,13.75,13.82,13.69,13.71,128776.0,13.5183,13.5871,13.4593,13.479,128776.0
2020-02-26 14:30:00,13.71,13.76,13.62,13.68,133676.0,13.479,13.5282,13.3905,13.4495,133676.0
2020-02-26 15:00:00,13.68,13.79,13.66,13.73,170086.0,13.4495,13.5576,13.4298,13.4987,170086.0
2020-02-26 15:30:00,13.73,13.81,13.7,13.72,507859.0,13.4987,13.5773,13.4692,13.4888,507859.0
2020-02-27 09:30:00,13.26,13.28,12.93,13.03,389163.0,13.0366,13.0562,12.7121,12.8105,389163.0
2020-02-27 10:00:00,13.03,13.1,12.79,12.83,225096.0,12.8105,12.8793,12.5745,12.6138,225096.0
2020-02-27 10:30:00,12.83,13.2,12.83,13.2,297882.0,12.6138,12.9776,12.6138,12.9776,297882.0
2020-02-27 11:00:00,13.19,13.45,13.09,13.42,254196.0,12.9678,13.2234,12.8694,13.1939,254196.0
2020-02-27 11:30:00,13.41,13.57,13.36,13.51,516105.0,13.1841,13.3414,13.1349,13.2824,516105.0
2020-02-27 12:00:00,13.5,13.75,13.46,13.66,746715.0,13.2725,13.5183,13.2332,13.4298,746715.0
2020-02-27 12:30:00,13.64,13.83,13.54,13.6,678370.0,13.4102,13.597,13.3119,13.3709,678370.0
2020-02-27 13:00:00,13.59,13.75,13.55,13.71,187324.0,13.361,13.5183,13.3217,13.479,187324.0
2020-02-27 13:30:00,13.71,13.76,13.43,13.5,112444.0,13.479,13.5282,13.2037,13.2725,112444.0
2020-02-27 14:00:00,13.49,13.74,13.31,13.44,359590.0,13.2627,13.5085,13.0857,13.2135,359590.0
2020-02-27 14:30:00,13.43,13.43,13.26,13.36,100662.0,13.2037,13.2037,13.0366,13.1349,100662.0
2020-02-27 15:00:00,13.36,13.42,13.3,13.3,145182.0,13.1349,13.1939,13.0759,13.0759,145182.0
2020-02-27 15:30:00,13.3,13.37,13.14,13.17,541943.0,13.0759,13.1447,12.9186,12.9481,541943.0
2020-02-28 09:30:00,12.72,13.12,12.67,13.0,277562.0,12.5057,12.8989,12.4565,12.781,277562.0
2020-02-28 10:00:00,13.03,13.15,12.8,12.99,182302.0,12.8105,12.9284,12.5843,12.7711,182302.0
2020-02-28 10:30:00,12.96,13.08,12.86,12.89,196808.0,12.7416,12.8596,12.6433,12.6728,196808.0
2020-02-28 11:00:00,12.89,12.96,12.76,12.84,214118.0,12.6728,12.7416,12.545,12.6237,214118.0
2020-02-28 11:30:00,12.85,13.28,12.83,13.12,256849.0,12.6335,13.0562,12.6138,12.8989,256849.0
2020-02-28 12:00:00,13.12,13.19,13.04,13.19,125653.0,12.8989,12.9678,12.8203,12.9678,125653.0
2020-02-28 12:30:00,13.2,13.26,13.08,13.2,107251.0,12.9776,13.0366,12.8596,12.9776,107251.0
2020-02-28 13:00:00,13.2,13.3,13.16,13.19,140176.0,12.9776,13.0759,12.9383,12.9678,140176.0
2020-02-28 13:30:00,13.18,13.18,13.01,13.06,114420.0,12.9579,12.9579,12.7908,12.8399,114420.0
2020-02-28 14:00:00,13.05,13.13,12.99,13.08,144332.0,12.8301,12.9088,12.7711,12.8596,144332.0
2020-02-28 14:30:00,13.09,13.27,13.08,13.13,159800.0,12.8694,13.0464,12.8596,12.9088,159800.0
2020-02-28 15:00:00,13.13,13.16,12.97,12.98,207044.0,12.9088,12.9383,12.7515,12.7613,207044.0
2020-02-28 15:30:00,12.97,13.15,12.95,13.14,776337.0,12.7515,12.9284,12.7318,12.9186,776337.0
2020-03-02 09:30:00,13.26,13.35,12.63,12.65,181795.0,13.0366,13.1251,12.4172,12.4369,181795.0
2020-03-02 10:00:00,12.65,12.75,12.6,12.73,150861.0,12.4369,12.5352,12.3877,12.5155,150861.0
2020-03-02 10:30:00,12.74,12.93,12.61,12.83,105173.0,12.5253,12.7121,12.3975,12.6138,105173.0
2020-03-02 11:00:00,12.82,12.93,12.78,12.82,80267.0,12.604,12.7121,12.5647,12.604,80267.0
2020-03-02 11:30:00,12.83,12.9,12.72,12.8,120517.0,12.6138,12.6826,12.5057,12.5843,120517.0
2020-03-02 12:00:00,12.8,12.89,12.66,12.69,110626.0,12.5843,12.6728,12.4467,12.4762,110626.0
2020-03-02 12:30:00,12.71,12.83,12.71,12.76,75001.0,12.4958,12.6138,12.4958,12.545,75001.0
2020-03-02 13:00:00,12.77,12.85,12.65,12.69,123913.0,12.5548,12.6335,12.4369,12.4762,123913.0
2020-03-02 13:30:00,12.69,12.79,12.62,12.7,132772.0,12.4762,12.5745,12.4074,12.486,132772.0
2020-03-02 14:00:00,12.69,12.75,12.64,12.67,92137.0,12.4762,12.5352,12.427,12.4565,92137.0
2020-03-02 14:30:00,12.67,12.68,12.56,12.57,118585.0,12.4565,12.4664,12.3484,12.3582,118585.0
2020-03-02 15:00:00,12.57,12.72,12.55,12.67,182016.0,12.3582,12.5057,12.3385,12.4565,182016.0
2020-03-02 15:30:00,12.67,12.91,12.67,12.91,358057.0,12.4565,12.6925,12.4565,12.6925,358057.0
2020-03-03 09:30:00,12.99,13.2,12.66,13.18,250310.0,12.7711,12.9776,12.4467,12.9579,250310.0
2020-03-03 10:00:00,13.19,13.65,13.0,13.27,406142.0,12.9678,13.42,12.781,13.0464,406142.0
2020-03-03 10:30:00,13.26,13.38,13.15,13.35,234909.0,13.0366,13.1546,12.9284,13.1251,234909.0
2020-03-03 11:00:00,13.34,13.35,13.01,13.02,363979.0,13.1152,13.1251,12.7908,12.8006,363979.0
2020-03-03 11:30:00,13.01,13.15,12.87,13.02,399720.0,12.7908,12.9284,12.6532,12.8006,399720.0
2020-03-03 12:00:00,13.01,13.1,12.87,12.94,373133.0,12.7908,12.8793,12.6532,12.722,373133.0
2020-03-03 12:30:00,12.94,13.03,12.88,13.0,204164.0,12.722,12.8105,12.663,12.781,204164.0
2020-03-03 13:00:00,13.0,13.02,12.8,12.9,229224.0,12.781,12.8006,12.5843,12.6826,229224.0
2020-03-03 13:30:00,12.89,12.89,12.66,12.69,125536.0,12.6728,12.6728,12.4467,12.4762,125536.0
2020-03-03 14:00:00,12.69,12.74,12.53,12.68,182327.0,12.4762,12.5253,12.3189,12.4664,182327.0
2020-03-03 14:30:00,12.67,12.71,12.56,12.7,142445.0,12.4565,12.4958,12.3484,12.486,142445.0
2020-03-03 15:00:00,12.71,12.85,12.66,12.83,218489.0,12.4958,12.6335,12.4467,12.6138,218489.0
2020-03-03 15:30:00,12.82,12.84,12.67,12.69,826693.0,12.604,12.6237,12.4565,12.4762,826693.0
2020-03-04 09:30:00,13.43,13.55,12.95,13.46,604875.0,13.2037,13.3217,12.7318,13.2332,604875.0
2020-03-04 10:00:00,13.45,13.6,13.32,13.5,454079.0,13.2234,13.3709,13.0956,13.2725,454079.0
2020-03-04 10:30:00,13.52,13.93,13.48,13.93,434188.0,13.2922,13.6953,13.2529,13.6953,434188.0
2020-03-04 11:00:00,13.95,14.02,13.75,13.77,288155.0,13.715,13.7838,13.5183,13.538,288155.0
2020-03-04 11:30:00,13.76,13.82,13.56,13.65,200331.0,13.5282,13.5871,13.3315,13.42,200331.0
2020-03-04 12:00:00,13.64,13.75,13.53,13.7,155718.0,13.4102,13.5183,13.302,13.4692,155718.0
2020-03-04 12:30:00,13.7,13.75,13.57,13.72,128445.0,13.4692,13.5183,13.3414,13.4888,128445.0
2020-03-04 13:00:00,13.73,13.86,13.61,13.86,163973.0,13.4987,13.6265,13.3807,13.6265,163973.0
2020-03-04 13:30:00,13.85,13.94,13.74,13.89,155005.0,13.6166,13.7051,13.5085,13.656,155005.0
2020-03-04 14:00:00,13.89,14.0,13.77,13.94,169826.0,13.656,13.7641,13.538,13.7051,169826.0
2020-03-04 14:30:00,13.94,13.97,13.82,13.87,165145.0,13.7051,13.7346,13.5871,13.6363,165145.0
2020-03-04 15:00:00,13.88,13.98,13.83,13.91,290201.0,13.6461,13.7444,13.597,13.6756,290201.0
2020-03-04 15:30:00,13.91,13.91,13.67,13.82,957002.0,13.6756,13.6756,13.4397,13.5871,957002.0
2020-03-05 09:30:00,13.29,13.3,12.36,12.63,691546.0,13.29,13.3,12.36,12.63,691546.0
2020-03-05 10:00:00,12.63,12.71,12.33,12.46,591831.0,12.63,12.71,12.33,12.46,591831.0
2020-03-05 10:30:00,12.46,12.52,12.21,12.23,266273.0,12.46,12.52,12.21,12.23,266273.0
2020-03-05 11:00:00,12.23,12.56,12.12,12.53,472979.0,12.23,12.56,12.12,12.53,472979.0
2020-03-05 11:30:00,12.54,12.56,12.41,12.41,236526.0,12.54,12.56,12.41,12.41,236526.0
2020-03-05 12:00:00,12.42,12.42,12.16,12.22,218763.0,12.42,12.42,12.16,12.22,218763.0
2020-03-05 12:30:00,12.22,12.24,12.09,12.09,310437.0,12.22,12.24,12.09,12.09,310437.0
2020-03-05 13:00:00,12.09,12.09,11.91,12.0,327900.0,12.09,12.09,11.91,12.0,327900.0
2020-03-05 13:30:00,11.99,12.02,11.84,11.91,316543.0,11.99,12.02,11.84,11.91,316543.0
2020-03-05 14:00:00,11.91,12.04,11.76,11.77,232269.0,11.91,12.04,11.76,11.77,232269.0
2020-03-05 14:30:00,11.77,11.87,11.69,11.87,267704.0,11.77,11.87,11.69,11.87,267704.0
2020-03-05 15:00:00,11.87,12.1,11.84,11.89,525422.0,11.87,12.1,11.84,11.89,525422.0
2020-03-05 15:30:00,11.89,11.97,11.6,11.67,1514042.0,11.89,11.97,11.6,11.67,1514042.0
2020-03-06 09:30:00,11.11,11.57,11.03,11.57,410838.0,11.11,11.57,11.03,11.57,410838.0
2020-03-06 10:00:00,11.56,11.75,11.38,11.74,280862.0,11.56,11.75,11.38,11.74,280862.0
2020-03-06 10:30:00,11.72,11.72,11.56,11.61,181953.0,11.72,11.72,11.56,11.61,181953.0
2020-03-06 11:00:00,11.61,11.61,11.31,11.32,162769.0,11.61,11.61,11.31,11.32,162769.0
2020-03-06 11:30:00,11.33,11.38,11.24,11.37,175081.0,11.33,11.38,11.24,11.37,175081.0
2020-03-06 12:00:00,11.37,11.37,11.27,11.27,111969.0,11.37,11.37,11.27,11.27,111969.0
2020-03-06 12:30:00,11.26,11.35,11.2,11.21,93940.0,11.26,11.35,11.2,11.21,93940.0
2020-03-06 13:00:00,11.22,11.32,11.14,11.23,158006.0,11.22,11.32,11.14,11.23,158006.0
2020-03-06 13:30:00,11.24,11.3,11.23,11.28,122460.0,11.24,11.3,11.23,11.28,122460.0
2020-03-06 14:00:00,11.28,11.28,11.16,11.17,101039.0,11.28,11.28,11.16,11.17,101039.0
2020-03-06 14:30:00,11.17,11.17,11.06,11.07,158070.0,11.17,11.17,11.06,11.07,158070.0
2020-03-06 15:00:00,11.07,11.24,11.02,11.13,257665.0,11.07,11.24,11.02,11.13,257665.0
2020-03-06 15:30:00,11.13,11.34,11.13,11.3,519655.0,11.13,11.34,11.13,11.3,519655.0
2020-03-09 09:30:00,10.07,10.49,10.01,10.4,82570.0,10.07,10.49,10.01,10.4,82570.0
2020-03-09 10:00:00,10.4,10.46,10.19,10.34,351741.0,10.4,10.46,10.19,10.34,351741.0
2020-03-09 10:30:00,10.35,10.52,10.34,10.47,222196.0,10.35,10.52,10.34,10.47,222196.0
2020-03-09 11:00:00,10.47,10.78,10.44,10.7,180132.0,10.47,10.78,10.44,10.7,180132.0
2020-03-09 11:30:00,10.69,11.09,10.61,11.08,207819.0,10.69,11.09,10.61,11.08,207819.0
2020-03-09 12:00:00,11.09,11.18,10.92,10.95,115461.0,11.09,11.18,10.92,10.95,115461.0
2020-03-09 12:30:00,10.95,10.95,10.82,10.88,127237.0,10.95,10.95,10.82,10.88,127237.0
2020-03-09 13:00:00,10.88,10.91,10.78,10.85,98762.0,10.88,10.91,10.78,10.85,98762.0
2020-03-09 13:30:00,10.85,10.85,10.56,10.61,89763.0,10.85,10.85,10.56,10.61,89763.0
2020-03-09 14:00:00,10.62,10.66,10.53,10.56,107019.0,10.62,10.66,10.53,10.56,107019.0
2020-03-09 14:30:00,10.56,10.65,10.48,10.61,190173.0,10.56,10.65,10.48,10.61,190173.0
2020-03-09 15:00:00,10.62,10.62,10.49,10.56,147482.0,10.62,10.62,10.49,10.56,147482.0
2020-03-09 15:30:00,10.57,10.57,10.4,10.4,528465.0,10.57,10.57,10.4,10.4,528465.0
2020-03-10 09:30:00,10.96,11.39,10.81,11.37,332315.0,10.96,11.39,10.81,11.37,332315.0
2020-03-10 10:00:00,11.37,11.51,11.24,11.26,409527.0,11.37,11.51,11.24,11.26,409527.0
2020-03-10 10:30:00,11.28,11.28,10.89,10.89,241317.0,11.28,11.28,10.89,10.89,241317.0
2020-03-10 11:00:00,10.9,11.04,10.79,10.79,378153.0,10.9,11.04,10.79,10.79,378153.0
2020-03-10 11:30:00,10.79,10.94,10.61,10.89,463064.0,10.79,10.94,10.61,10.89,463064.0
2020-03-10 12:00:00,10.9,11.31,10.9,11.15,236223.0,10.9,11.31,10.9,11.15,236223.0
2020-03-10 12:30:00,11.15,11.26,11.09,11.24,155544.0,11.15,11.26,11.09,11.24,155544.0
2020-03-10 13:00:00,11.23,11.24,11.07,11.12,179624.0,11.23,11.24,11.07,11.12,179624.0
2020-03-10 13:30:00,11.12,11.18,11.0,11.12,171759.0,11.12,11.18,11.0,11.12,171759.0
2020-03-10 14:00:00,11.12,11.47,11.1,11.46,163765.0,11.12,11.47,11.1,11.46,163765.0
2020-03-10 14:30:00,11.46,11.59,11.43,11.49,265896.0,11.46,11.59,11.43,11.49,265896.0
2020-03-10 15:00:00,11.5,11.57,11.46,11.5,305071.0,11.5,11.57,11.46,11.5,305071.0
2020-03-10 15:30:00,11.5,11.53,11.43,11.49,729853.0,11.5,11.53,11.43,11.49,729853.0
2020-03-11 09:30:00,11.41,11.54,10.91,11.12,672169.0,11.41,11.54,10.91,11.12,672169.0
2020-03-11 10:00:00,11.11,11.23,10.97,11.06,466990.0,11.11,11.23,10.97,11.06,466990.0
2020-03-11 10:30:00,11.03,11.36,11.01,11.28,332947.0,11.03,11.36,11.01,11.28,332947.0
2020-03-11 11:00:00,11.29,11.29,10.81,10.93,517539.0,11.29,11.29,10.81,10.93,517539.0
2020-03-11 11:30:00,10.94,11.15,10.86,11.0,314769.0,10.94,11.15,10.86,11.0,314769.0
2020-03-11 12:00:00,10.99,11.21,10.92,11.04,280072.0,10.99,11.21,10.92,11.04,280072.0
2020-03-11 12:30:00,11.05,11.14,10.91,10.97,252085.0,11.05,11.14,10.91,10.97,252085.0
2020-03-11 13:00:00,10.97,11.01,10.86,10.9,179502.0,10.97,11.01,10.86,10.9,179502.0
2020-03-11 13:30:00,10.9,10.98,10.83,10.96,204219.0,10.9,10.98,10.83,10.96,204219.0
2020-03-11 14:00:00,10.97,11.04,10.85,11.0,179230.0,10.97,11.04,10.85,11.0,179230.0
2020-03-11 14:30:00,11.0,11.06,10.85,10.87,208976.0,11.0,11.06,10.85,10.87,208976.0
2020-03-11 15:00:00,10.88,10.91,10.75,10.8,274047.0,10.88,10.91,10.75,10.8,274047.0
2020-03-11 15:30:00,10.8,10.91,10.76,10.85,776279.0,10.8,10.91,10.76,10.85,776279.0
2020-03-12 09:30:00,10.22,11.04,10.01,11.04,132012.0,10.22,11.04,10.01,11.04,132012.0
2020-03-12 10:00:00,11.12,11.12,10.09,10.21,613598.0,11.12,11.12,10.09,10.21,613598.0
2020-03-12 10:30:00,10.21,10.73,10.2,10.59,364263.0,10.21,10.73,10.2,10.59,364263.0
2020-03-12 11:00:00,10.59,10.6,10.26,10.29,292067.0,10.59,10.6,10.26,10.29,292067.0
2020-03-12 11:30:00,10.3,10.4,10.01,10.12,296371.0,10.3,10.4,10.01,10.12,296371.0
2020-03-12 12:00:00,10.11,10.39,9.99,10.38,232467.0,10.11,10.39,9.99,10.38,232467.0
2020-03-12 12:30:00,10.38,10.49,10.0,10.44,334403.0,10.38,10.49,10.0,10.44,334403.0
2020-03-12 13:00:00,10.43,10.89,10.32,10.49,346726.0,10.43,10.89,10.32,10.49,346726.0
2020-03-12 13:30:00,10.48,10.52,10.05,10.43,257748.0,10.48,10.52,10.05,10.43,257748.0
2020-03-12 14:00:00,10.43,10.52,9.99,10.11,167053.0,10.43,10.52,9.99,10.11,167053.0
2020-03-12 14:30:00,10.1,10.29,9.99,10.14,306170.0,10.1,10.29,9.99,10.14,306170.0
2020-03-12 15:00:00,10.15,10.22,10.08,10.13,305105.0,10.15,10.22,10.08,10.13,305105.0
2020-03-12 15:30:00,10.13,10.16,9.98,10.07,793262.0,10.13,10.16,9.98,10.07,793262.0
2020-03-13 09:30:00,10.8,11.08,10.5,10.88,529725.0,10.8,11.08,10.5,10.88,529725.0
2020-03-13 10:00:00,10.88,11.29,10.87,11.03,386708.0,10.88,11.29,10.87,11.03,386708.0
2020-03-13 10:30:00,11.05,11.11,10.64,10.72,183447.0,11.05,11.11,10.64,10.72,183447.0
2020-03-13 11:00:00,10.72,10.89,10.62,10.62,258050.0,10.72,10.89,10.62,10.62,258050.0
2020-03-13 11:30:00,10.61,10.61,10.34,10.46,314642.0,10.61,10.61,10.34,10.46,314642.0
2020-03-13 12:00:00,10.46,10.52,10.32,10.42,171605.0,10.46,10.52,10.32,10.42,171605.0
2020-03-13 12:30:00,10.42,10.6,10.39,10.52,152928.0,10.42,10.6,10.39,10.52,152928.0
2020-03-13 13:00:00,10.52,10.9,10.52,10.86,334508.0,10.52,10.9,10.52,10.86,334508.0
2020-03-13 13:30:00,10.84,11.06,10.66,11.05,198535.0,10.84,11.06,10.66,11.05,198535.0
2020-03-13 14:00:00,11.05,11.06,10.8,10.82,199273.0,11.05,11.06,10.8,10.82,199273.0
2020-03-13 14:30:00,10.82,10.9,10.78,10.83,143779.0,10.82,10.9,10.78,10.83,143779.0
2020-03-13 15:00:00,10.82,10.89,10.74,10.84,248977.0,10.82,10.89,10.74,10.84,248977.0
2020-03-13 15:30:00,10.84,11.33,10.69,11.28,896585.0,10.84,11.33,10.69,11.28,896585.0
2020-03-16 09:30:00,9.78,9.97,9.48,9.57,199712.0,9.78,9.97,9.48,9.57,199712.0
2020-03-16 10:00:00,9.58,9.72,9.25,9.59,320114.0,9.58,9.72,9.25,9.59,320114.0
2020-03-16 10:30:00,9.59,10.14,9.58,10.06,327489.0,9.59,10.14,9.58,10.06,327489.0
2020-03-16 11:00:00,10.06,10.18,10.05,10.14,169879.0,10.06,10.18,10.05,10.14,169879.0
2020-03-16 11:30:00,10.14,10.48,10.03,10.08,271812.0,10.14,10.48,10.03,10.08,271812.0
2020-03-16 12:00:00,10.08,10.12,9.54,9.55,217875.0,10.08,10.12,9.54,9.55,217875.0
2020-03-16 12:30:00,9.56,9.64,9.35,9.35,132003.0,9.56,9.64,9.35,9.35,132003.0
2020-03-16 13:00:00,9.35,9.38,9.23,9.32,158720.0,9.35,9.38,9.23,9.32,158720.0
2020-03-16 13:30:00,9.31,9.64,9.21,9.49,229003.0,9.31,9.64,9.21,9.49,229003.0
2020-03-16 14:00:00,9.49,9.58,9.4,9.57,126425.0,9.49,9.58,9.4,9.57,126425.0
2020-03-16 14:30:00,9.57,9.92,9.57,9.72,196390.0,9.57,9.92,9.57,9.72,196390.0
2020-03-16 15:00:00,9.73,9.79,9.61,9.65,181456.0,9.73,9.79,9.61,9.65,181456.0
2020-03-16 15:30:00,9.64,10.03,9.63,9.79,959892.0,9.64,10.03,9.63,9.79,959892.0
2020-03-17 09:30:00,9.83,9.87,8.83,8.93,274790.0,9.83,9.87,8.83,8.93,274790.0
2020-03-17 10:00:00,8.93,9.34,8.93,8.95,200354.0,8.93,9.34,8.93,8.95,200354.0
2020-03-17 10:30:00,8.92,8.95,8.59,8.68,181780.0,8.92,8.95,8.59,8.68,181780.0
2020-03-17 11:00:00,8.67,9.56,8.59,9.55,395924.0,8.67,9.56,8.59,9.55,395924.0
2020-03-17 11:30:00,9.55,9.75,9.34,9.69,330418.0,9.55,9.75,9.34,9.69,330418.0
2020-03-17 12:00:00,9.69,10.09,9.5,9.51,283281.0,9.69,10.09,9.5,9.51,283281.0
2020-03-17 12:30:00,9.52,9.56,8.99,9.16,269131.0,9.52,9.56,8.99,9.16,269131.0
2020-03-17 13:00:00,9.16,9.27,8.96,9.04,200989.0,9.16,9.27,8.96,9.04,200989.0
2020-03-17 13:30:00,9.03,9.24,9.0,9.1,171494.0,9.03,9.24,9.0,9.1,171494.0
2020-03-17 14:00:00,9.09,9.32,9.03,9.27,169316.0,9.09,9.32,9.03,9.27,169316.0
2020-03-17 14:30:00,9.28,9.32,9.03,9.13,156142.0,9.28,9.32,9.03,9.13,156142.0
2020-03-17 15:00:00,9.12,9.17,9.04,9.11,226893.0,9.12,9.17,9.04,9.11,226893.0
2020-03-17 15:30:00,9.1,9.49,9.08,9.47,773409.0,9.1,9.49,9.08,9.47,773409.0
2020-03-18 09:30:00,8.6,9.23,8.45,9.05,229629.0,8.6,9.23,8.45,9.05,229629.0
2020-03-18 10:00:00,9.06,9.2,8.56,8.74,191780.0,9.06,9.2,8.56,8.74,191780.0
2020-03-18 10:30:00,8.76,8.81,8.57,8.69,122682.0,8.76,8.81,8.57,8.69,122682.0
2020-03-18 11:00:00,8.69,8.73,8.28,8.35,186004.0,8.69,8.73,8.28,8.35,186004.0
2020-03-18 11:30:00,8.36,8.47,8.19,8.26,184923.0,8.36,8.47,8.19,8.26,184923.0
2020-03-18 12:00:00,8.25,8.38,8.2,8.32,162540.0,8.25,8.38,8.2,8.32,162540.0
2020-03-18 12:30:00,8.32,8.43,8.3,8.3,169901.0,8.32,8.43,8.3,8.3,169901.0
2020-03-18 13:00:00,8.31,8.32,8.29,8.3,96549.0,8.31,8.32,8.29,8.3,96549.0
2020-03-18 13:30:00,8.3,8.58,8.06,8.06,279858.0,8.3,8.58,8.06,8.06,279858.0
2020-03-18 14:00:00,8.06,8.07,7.42,7.62,245243.0,8.06,8.07,7.42,7.62,245243.0
2020-03-18 14:30:00,7.61,7.75,7.47,7.65,410678.0,7.61,7.75,7.47,7.65,410678.0
2020-03-18 15:00:00,7.65,7.95,7.63,7.92,360448.0,7.65,7.95,7.63,7.92,360448.0
2020-03-18 15:30:00,7.93,8.16,7.61,8.04,657368.0,7.93,8.16,7.61,8.04,657368.0
2020-03-19 09:30:00,8.0,8.77,7.5,8.62,149154.0,8.0,8.77,7.5,8.62,149154.0
2020-03-19 10:00:00,8.58,9.07,8.45,8.86,134845.0,8.58,9.07,8.45,8.86,134845.0
2020-03-19 10:30:00,8.84,8.9,8.34,8.37,108936.0,8.84,8.9,8.34,8.37,108936.0
2020-03-19 11:00:00,8.38,8.91,8.37,8.91,189228.0,8.38,8.91,8.37,8.91,189228.0
2020-03-19 11:30:00,8.88,9.22,8.71,8.98,127153.0,8.88,9.22,8.71,8.98,127153.0
2020-03-19 12:00:00,8.99,9.0,8.59,8.69,124164.0,8.99,9.0,8.59,8.69,124164.0
2020-03-19 12:30:00,8.69,8.84,8.59,8.66,107877.0,8.69,8.84,8.59,8.66,107877.0
2020-03-19 13:00:00,8.61,8.8,8.54,8.62,73446.0,8.61,8.8,8.54,8.62,73446.0
2020-03-19 13:30:00,8.62,8.88,8.57,8.71,106830.0,8.62,8.88,8.57,8.71,106830.0
2020-03-19 14:00:00,8.71,8.79,8.59,8.68,108903.0,8.71,8.79,8.59,8.68,108903.0
2020-03-19 14:30:00,8.69,8.78,8.63,8.69,119262.0,8.69,8.78,8.63,8.69,119262.0
2020-03-19 15:00:00,8.69,8.85,8.69,8.74,209556.0,8.69,8.85,8.69,8.74,209556.0
2020-03-19 15:30:00,8.75,9.13,8.74,9.13,411867.0,8.75,9.13,8.74,9.13,411867.0
2020-03-20 09:30:00,9.37,9.69,8.72,8.94,457342.0,9.37,9.69,8.72,8.94,457342.0
2020-03-20 10:00:00,8.96,9.45,8.86,9.36,179724.0,8.96,9.45,8.86,9.36,179724.0
2020-03-20 10:30:00,9.38,9.66,9.25,9.63,122006.0,9.38,9.66,9.25,9.63,122006.0
2020-03-20 11:00:00,9.64,9.65,9.02,9.2,185262.0,9.64,9.65,9.02,9.2,185262.0
2020-03-20 11:30:00,9.17,9.36,9.11,9.32,91946.0,9.17,9.36,9.11,9.32,91946.0
2020-03-20 12:00:00,9.32,9.43,8.99,9.13,204503.0,9.32,9.43,8.99,9.13,204503.0
2020-03-20 12:30:00,9.13,9.43,9.11,9.25,150713.0,9.13,9.43,9.11,9.25,150713.0
2020-03-20 13:00:00,9.27,9.48,9.21,9.23,137398.0,9.27,9.48,9.21,9.23,137398.0
2020-03-20 13:30:00,9.24,9.27,9.07,9.22,122432.0,9.24,9.27,9.07,9.22,122432.0
2020-03-20 14:00:00,9.21,9.23,8.81,8.9,231823.0,9.21,9.23,8.81,8.9,231823.0
2020-03-20 14:30:00,8.92,8.99,8.62,8.72,307056.0,8.92,8.99,8.62,8.72,307056.0
2020-03-20 15:00:00,8.73,8.83,8.57,8.81,250959.0,8.73,8.83,8.57,8.81,250959.0
2020-03-20 15:30:00,8.81,8.86,8.68,8.68,417371.0,8.81,8.86,8.68,8.68,417371.0
2020-03-23 09:30:00,8.59,8.9,8.17,8.9,199948.0,8.59,8.9,8.17,8.9,199948.0
2020-03-23 10:00:00,8.92,8.93,8.38,8.6,252280.0,8.92,8.93,8.38,8.6,252280.0
2020-03-23 10:30:00,8.59,8.62,8.15,8.53,134546.0,8.59,8.62,8.15,8.53,134546.0
2020-03-23 11:00:00,8.55,8.59,8.1,8.19,98860.0,8.55,8.59,8.1,8.19,98860.0
2020-03-23 11:30:00,8.19,8.29,8.08,8.24,109491.0,8.19,8.29,8.08,8.24,109491.0
2020-03-23 12:00:00,8.24,8.4,8.1,8.4,143815.0,8.24,8.4,8.1,8.4,143815.0
2020-03-23 12:30:00,8.4,8.63,8.3,8.53,136957.0,8.4,8.63,8.3,8.53,136957.0
2020-03-23 13:00:00,8.53,8.55,8.34,8.35,108870.0,8.53,8.55,8.34,8.35,108870.0
2020-03-23 13:30:00,8.35,8.61,8.29,8.39,120905.0,8.35,8.61,8.29,8.39,120905.0
2020-03-23 14:00:00,8.41,8.52,8.29,8.49,100117.0,8.41,8.52,8.29,8.49,100117.0
2020-03-23 14:30:00,8.49,8.6,8.39,8.43,130045.0,8.49,8.6,8.39,8.43,130045.0
2020-03-23 15:00:00,8.44,8.46,8.27,8.28,144447.0,8.44,8.46,8.27,8.28,144447.0
2020-03-23 15:30:00,8.28,8.31,8.15,8.22,627991.0,8.28,8.31,8.15,8.22,627991.0
2020-03-24 09:30:00,9.01,9.53,8.69,9.04,314458.0,9.01,9.53,8.69,9.04,314458.0
2020-03-24 10:00:00,9.04,9.38,9.03,9.26,175048.0,9.04,9.38,9.03,9.26,175048.0
2020-03-24 10:30:00,9.28,9.51,9.24,9.31,161801.0,9.28,9.51,9.24,9.31,161801.0
2020-03-24 11:00:00,9.33,9.5,9.32,9.4,228418.0,9.33,9.5,9.32,9.4,228418.0
2020-03-24 11:30:00,9.39,9.42,9.22,9.35,98542.0,9.39,9.42,9.22,9.35,98542.0
2020-03-24 12:00:00,9.34,9.43,9.25,9.34,105951.0,9.34,9.43,9.25,9.34,105951.0
2020-03-24 12:30:00,9.33,9.44,9.15,9.19,123171.0,9.33,9.44,9.15,9.19,123171.0
2020-03-24 13:00:00,9.19,9.27,9.0,9.21,132115.0,9.19,9.27,9.0,9.21,132115.0
2020-03-24 13:30:00,9.21,9.3,9.09,9.13,134889.0,9.21,9.3,9.09,9.13,134889.0
2020-03-24 14:00:00,9.14,9.22,9.05,9.07,138494.0,9.14,9.22,9.05,9.07,138494.0
2020-03-24 14:30:00,9.06,9.26,9.03,9.26,134714.0,9.06,9.26,9.03,9.26,134714.0
2020-03-24 15:00:00,9.26,9.26,9.08,9.12,152007.0,9.26,9.26,9.08,9.12,152007.0
2020-03-24 15:30:00,9.12,9.22,9.03,9.15,416080.0,9.12,9.22,9.03,9.15,416080.0
2020-03-25 09:30:00,9.19,9.48,8.98,9.07,296585.0,9.19,9.48,8.98,9.07,296585.0
2020-03-25 10:00:00,9.08,9.1,8.78,8.97,134628.0,9.08,9.1,8.78,8.97,134628.0
2020-03-25 10:30:00,8.98,9.18,8.91,9.14,116782.0,8.98,9.18,8.91,9.14,116782.0
2020-03-25 11:00:00,9.15,9.28,9.1,9.17,146343.0,9.15,9.28,9.1,9.17,146343.0
2020-03-25 11:30:00,9.14,9.29,9.08,9.17,104413.0,9.14,9.29,9.08,9.17,104413.0
2020-03-25 12:00:00,9.17,9.5,9.14,9.46,136575.0,9.17,9.5,9.14,9.46,136575.0
2020-03-25 12:30:00,9.46,9.6,9.38,9.44,146864.0,9.46,9.6,9.38,9.44,146864.0
2020-03-25 13:00:00,9.45,9.62,9.39,9.62,175607.0,9.45,9.62,9.39,9.62,175607.0
2020-03-25 13:30:00,9.63,9.69,9.44,9.53,229017.0,9.63,9.69,9.44,9.53,229017.0
2020-03-25 14:00:00,9.53,9.69,9.4,9.58,358617.0,9.53,9.69,9.4,9.58,358617.0
2020-03-25 14:30:00,9.57,9.69,9.53,9.59,273433.0,9.57,9.69,9.53,9.59,273433.0
2020-03-25 15:00:00,9.6,9.65,9.55,9.58,273555.0,9.6,9.65,9.55,9.58,273555.0
2020-03-25 15:30:00,9.59,9.66,9.41,9.47,749326.0,9.59,9.66,9.41,9.47,749326.0
2020-03-26 09:30:00,9.71,9.76,9.1,9.53,171055.0,9.71,9.76,9.1,9.53,171055.0
2020-03-26 10:00:00,9.58,9.76,9.37,9.67,128076.0,9.58,9.76,9.37,9.67,128076.0
2020-03-26 10:30:00,9.67,9.85,9.63,9.83,82916.0,9.67,9.85,9.63,9.83,82916.0
2020-03-26 11:00:00,9.85,10.1,9.66,10.06,107312.0,9.85,10.1,9.66,10.06,107312.0
2020-03-26 11:30:00,10.07,10.23,9.95,10.22,207265.0,10.07,10.23,9.95,10.22,207265.0
2020-03-26 12:00:00,10.23,10.36,10.1,10.26,106513.0,10.23,10.36,10.1,10.26,106513.0
2020-03-26 12:30:00,10.26,10.56,10.22,10.53,139112.0,10.26,10.56,10.22,10.53,139112.0
2020-03-26 13:00:00,10.53,10.62,10.2,10.31,179083.0,10.53,10.62,10.2,10.31,179083.0
2020-03-26 13:30:00,10.32,10.32,9.77,9.89,323995.0,10.32,10.32,9.77,9.89,323995.0
2020-03-26 14:00:00,9.9,9.99,9.71,9.83,556811.0,9.9,9.99,9.71,9.83,556811.0
2020-03-26 14:30:00,9.83,10.17,9.82,10.09,553409.0,9.83,10.17,9.82,10.09,553409.0
2020-03-26 15:00:00,10.08,10.24,10.07,10.19,745552.0,10.08,10.24,10.07,10.19,745552.0
2020-03-26 15:30:00,10.19,10.23,9.82,10.01,911985.0,10.19,10.23,9.82,10.01,911985.0
2020-03-27 09:30:00,9.4,9.69,9.0,9.43,154799.0,9.4,9.69,9.0,9.43,154799.0
2020-03-27 10:00:00,9.4,9.66,9.3,9.58,98481.0,9.4,9.66,9.3,9.58,98481.0
2020-03-27 10:30:00,9.58,9.83,9.51,9.68,197665.0,9.58,9.83,9.51,9.68,197665.0
2020-03-27 11:00:00,9.66,9.86,9.58,9.79,234770.0,9.66,9.86,9.58,9.79,234770.0
2020-03-27 11:30:00,9.79,9.82,9.76,9.78,157985.0,9.79,9.82,9.76,9.78,157985.0
2020-03-27 12:00:00,9.79,9.87,9.76,9.78,162875.0,9.79,9.87,9.76,9.78,162875.0
2020-03-27 12:30:00,9.79,9.88,9.65,9.76,177574.0,9.79,9.88,9.65,9.76,177574.0
2020-03-27 13:00:00,9.76,9.85,9.71,9.78,123138.0,9.76,9.85,9.71,9.78,123138.0
2020-03-27 13:30:00,9.78,9.93,9.77,9.85,108935.0,9.78,9.93,9.77,9.85,108935.0
2020-03-27 14:00:00,9.86,9.92,9.81,9.92,115630.0,9.86,9.92,9.81,9.92,115630.0
2020-03-27 14:30:00,9.92,10.02,9.89,9.99,169904.0,9.92,10.02,9.89,9.99,169904.0
2020-03-27 15:00:00,9.98,10.1,9.93,10.06,245715.0,9.98,10.1,9.93,10.06,245715.0
2020-03-27 15:30:00,10.07,10.1,9.87,9.89,621332.0,10.07,10.1,9.87,9.89,621332.0
2020-03-30 09:30:00,9.8,9.8,9.14,9.2,123960.0,9.8,9.8,9.14,9.2,123960.0
2020-03-30 10:00:00,9.18,9.31,9.14,9.28,93246.0,9.18,9.31,9.14,9.28,93246.0
2020-03-30 10:30:00,9.27,9.5,9.14,9.19,303898.0,9.27,9.5,9.14,9.19,303898.0
2020-03-30 11:00:00,9.18,9.42,9.15,9.37,91508.0,9.18,9.42,9.15,9.37,91508.0
2020-03-30 11:30:00,9.38,9.59,9.38,9.56,58786.0,9.38,9.59,9.38,9.56,58786.0
2020-03-30 12:00:00,9.56,9.7,9.54,9.65,41760.0,9.56,9.7,9.54,9.65,41760.0
2020-03-30 12:30:00,9.65,9.65,9.53,9.58,36385.0,9.65,9.65,9.53,9.58,36385.0
2020-03-30 13:00:00,9.58,9.68,9.52,9.65,63064.0,9.58,9.68,9.52,9.65,63064.0
2020-03-30 13:30:00,9.64,9.68,9.54,9.56,48976.0,9.64,9.68,9.54,9.56,48976.0
2020-03-30 14:00:00,9.55,9.55,9.43,9.47,56934.0,9.55,9.55,9.43,9.47,56934.0
2020-03-30 14:30:00,9.47,9.5,9.42,9.47,52690.0,9.47,9.5,9.42,9.47,52690.0
2020-03-30 15:00:00,9.46,9.49,9.28,9.29,95005.0,9.46,9.49,9.28,9.29,95005.0
2020-03-30 15:30:00,9.29,9.37,9.25,9.31,242700.0,9.29,9.37,9.25,9.31,242700.0
2020-03-31 09:30:00,9.31,9.59,9.24,9.43,76597.0,9.31,9.59,9.24,9.43,76597.0
2020-03-31 10:00:00,9.42,9.55,9.41,9.51,63364.0,9.42,9.55,9.41,9.51,63364.0
2020-03-31 10:30:00,9.52,9.56,9.38,9.38,120268.0,9.52,9.56,9.38,9.38,120268.0
2020-03-31 11:00:00,9.37,9.4,9.21,9.24,60757.0,9.37,9.4,9.21,9.24,60757.0
2020-03-31 11:30:00,9.24,9.31,9.23,9.28,31054.0,9.24,9.31,9.23,9.28,31054.0
2020-03-31 12:00:00,9.28,9.29,9.06,9.11,73483.0,9.28,9.29,9.06,9.11,73483.0
2020-03-31 12:30:00,9.12,9.16,9.01,9.02,44730.0,9.12,9.16,9.01,9.02,44730.0
2020-03-31 13:00:00,9.02,9.03,8.81,8.82,90517.0,9.02,9.03,8.81,8.82,90517.0
2020-03-31 13:30:00,8.82,8.93,8.81,8.87,64157.0,8.82,8.93,8.81,8.87,64157.0
2020-03-31 14:00:00,8.87,8.96,8.83,8.89,60628.0,8.87,8.96,8.83,8.89,60628.0
2020-03-31 14:30:00,8.88,8.93,8.84,8.85,44193.0,8.88,8.93,8.84,8.85,44193.0
2020-03-31 15:00:00,8.84,8.89,8.81,8.84,145423.0,8.84,8.89,8.81,8.84,145423.0
2020-03-31 15:30:00,8.84,9.09,8.76,9.09,588602.0,8.84,9.09,8.76,9.09,588602.0
2020-04-01 09:30:00,8.47,8.47,8.12,8.13,256298.0,8.47,8.47,8.12,8.13,256298.0
2020-04-01 10:00:00,8.13,8.31,8.04,8.26,187313.0,8.13,8.31,8.04,8.26,187313.0
2020-04-01 10:30:00,8.26,8.48,8.24,8.32,161026.0,8.26,8.48,8.24,8.32,161026.0
2020-04-01 11:00:00,8.33,8.49,8.3,8.37,78284.0,8.33,8.49,8.3,8.37,78284.0
2020-04-01 11:30:00,8.37,8.41,8.3,8.31,64291.0,8.37,8.41,8.3,8.31,64291.0
2020-04-01 12:00:00,8.3,8.31,8.06,8.07,88074.0,8.3,8.31,8.06,8.07,88074.0
2020-04-01 12:30:00,8.06,8.12,8.03,8.07,84694.0,8.06,8.12,8.03,8.07,84694.0
2020-04-01 13:00:00,8.08,8.12,8.04,8.09,59958.0,8.08,8.12,8.04,8.09,59958.0
2020-04-01 13:30:00,8.09,8.22,8.06,8.2,76042.0,8.09,8.22,8.06,8.2,76042.0
2020-04-01 14:00:00,8.21,8.33,8.18,8.3,139896.0,8.21,8.33,8.18,8.3,139896.0
2020-04-01 14:30:00,8.29,8.32,8.24,8.25,216244.0,8.29,8.32,8.24,8.25,216244.0
2020-04-01 15:00:00,8.26,8.3,8.14,8.14,184563.0,8.26,8.3,8.14,8.14,184563.0
2020-04-01 15:30:00,8.16,8.17,8.09,8.17,315257.0,8.16,8.17,8.09,8.17,315257.0
2020-04-02 09:30:00,8.05,8.13,7.9,8.02,98437.0,8.05,8.13,7.9,8.02,98437.0
2020-04-02 10:00:00,8.0,8.26,7.96,8.26,69350.0,8.0,8.26,7.96,8.26,69350.0
2020-04-02 10:30:00,8.24,8.46,8.18,8.24,134035.0,8.24,8.46,8.18,8.24,134035.0
2020-04-02 11:00:00,8.24,8.28,7.83,7.92,155762.0,8.24,8.28,7.83,7.92,155762.0
2020-04-02 11:30:00,7.93,8.01,7.83,7.83,152275.0,7.93,8.01,7.83,7.83,152275.0
2020-04-02 12:00:00,7.84,7.9,7.77,7.77,110139.0,7.84,7.9,7.77,7.77,110139.0
2020-04-02 12:30:00,7.77,7.86,7.61,7.7,257375.0,7.77,7.86,7.61,7.7,257375.0
2020-04-02 13:00:00,7.71,7.76,7.58,7.63,105448.0,7.71,7.76,7.58,7.63,105448.0
2020-04-02 13:30:00,7.62,7.66,7.53,7.56,89033.0,7.62,7.66,7.53,7.56,89033.0
2020-04-02 14:00:00,7.56,7.57,7.41,7.5,119307.0,7.56,7.57,7.41,7.5,119307.0
2020-04-02 14:30:00,7.5,7.75,7.46,7.73,184456.0,7.5,7.75,7.46,7.73,184456.0
2020-04-02 15:00:00,7.74,7.88,7.71,7.76,211004.0,7.74,7.88,7.71,7.76,211004.0
2020-04-02 15:30:00,7.76,7.97,7.74,7.97,449510.0,7.76,7.97,7.74,7.97,449510.0
2020-04-03 09:30:00,8.02,8.14,7.72,8.01,172201.0,8.02,8.14,7.72,8.01,172201.0
2020-04-03 10:00:00,8.0,8.15,7.89,7.91,59174.0,8.0,8.15,7.89,7.91,59174.0
2020-04-03 10:30:00,7.92,7.93,7.74,7.86,85137.0,7.92,7.93,7.74,7.86,85137.0
2020-04-03 11:00:00,7.86,7.97,7.86,7.94,69023.0,7.86,7.97,7.86,7.94,69023.0
2020-04-03 11:30:00,7.94,8.01,7.93,7.96,81179.0,7.94,8.01,7.93,7.96,81179.0
2020-04-03 12:00:00,7.96,7.97,7.76,7.8,62605.0,7.96,7.97,7.76,7.8,62605.0
2020-04-03 12:30:00,7.8,7.82,7.71,7.72,67238.0,7.8,7.82,7.71,7.72,67238.0
2020-04-03 13:00:00,7.71,7.8,7.68,7.69,158456.0,7.71,7.8,7.68,7.69,158456.0
2020-04-03 13:30:00,7.69,7.77,7.67,7.76,80095.0,7.69,7.77,7.67,7.76,80095.0
2020-04-03 14:00:00,7.77,7.95,7.77,7.93,79184.0,7.77,7.95,7.77,7.93,79184.0
2020-04-03 14:30:00,7.92,8.04,7.87,8.01,102944.0,7.92,8.04,7.87,8.01,102944.0
2020-04-03 15:00:00,8.01,8.15,7.97,8.15,134491.0,8.01,8.15,7.97,8.15,134491.0
2020-04-03 15:30:00,8.14,8.17,8.01,8.06,372023.0,8.14,8.17,8.01,8.06,372023.0
2020-04-06 09:30:00,8.64,8.91,8.61,8.8,217680.0,8.64,8.91,8.61,8.8,217680.0
2020-04-06 10:00:00,8.81,9.14,8.79,8.94,178372.0,8.81,9.14,8.79,8.94,178372.0
2020-04-06 10:30:00,8.94,8.95,8.63,8.93,139096.0,8.94,8.95,8.63,8.93,139096.0
2020-04-06 11:00:00,8.93,8.93,8.76,8.89,65315.0,8.93,8.93,8.76,8.89,65315.0
2020-04-06 11:30:00,8.9,9.2,8.86,9.18,198064.0,8.9,9.2,8.86,9.18,198064.0
2020-04-06 12:00:00,9.18,9.37,9.15,9.33,260986.0,9.18,9.37,9.15,9.33,260986.0
2020-04-06 12:30:00,9.34,9.35,9.13,9.25,185505.0,9.34,9.35,9.13,9.25,185505.0
2020-04-06 13:00:00,9.24,9.4,9.24,9.35,99445.0,9.24,9.4,9.24,9.35,99445.0
2020-04-06 13:30:00,9.35,9.53,9.31,9.47,142314.0,9.35,9.53,9.31,9.47,142314.0
2020-04-06 14:00:00,9.47,9.47,9.31,9.46,133108.0,9.47,9.47,9.31,9.46,133108.0
2020-04-06 14:30:00,9.46,9.48,9.33,9.39,137575.0,9.46,9.48,9.33,9.39,137575.0
2020-04-06 15:00:00,9.39,9.53,9.29,9.51,194144.0,9.39,9.53,9.29,9.51,194144.0
2020-04-06 15:30:00,9.51,9.59,9.4,9.52,562249.0,9.51,9.59,9.4,9.52,562249.0
2020-04-07 09:30:00,10.38,10.83,10.14,10.81,359237.0,10.38,10.83,10.14,10.81,359237.0
2020-04-07 10:00:00,10.82,10.82,10.24,10.33,225240.0,10.82,10.82,10.24,10.33,225240.0
2020-04-07 10:30:00,10.33,10.44,10.1,10.24,220799.0,10.33,10.44,10.1,10.24,220799.0
2020-04-07 11:00:00,10.23,10.52,10.2,10.49,307306.0,10.23,10.52,10.2,10.49,307306.0
2020-04-07 11:30:00,10.47,10.67,10.46,10.64,224332.0,10.47,10.67,10.46,10.64,224332.0
2020-04-07 12:00:00,10.66,10.73,10.55,10.7,113835.0,10.66,10.73,10.55,10.7,113835.0
2020-04-07 12:30:00,10.69,10.71,10.56,10.59,77879.0,10.69,10.71,10.56,10.59,77879.0
2020-04-07 13:00:00,10.58,10.59,10.28,10.29,85779.0,10.58,10.59,10.28,10.29,85779.0
2020-04-07 13:30:00,10.29,10.34,10.14,10.17,103575.0,10.29,10.34,10.14,10.17,103575.0
2020-04-07 14:00:00,10.16,10.23,10.05,10.15,145664.0,10.16,10.23,10.05,10.15,145664.0
2020-04-07 14:30:00,10.16,10.23,9.95,9.98,181849.0,10.16,10.23,9.95,9.98,181849.0
2020-04-07 15:00:00,9.98,10.2,9.96,10.02,142328.0,9.98,10.2,9.96,10.02,142328.0
2020-04-07 15:30:00,10.03,10.25,10.01,10.08,391655.0,10.03,10.25,10.01,10.08,391655.0
2020-04-08 09:30:00,10.17,10.62,10.04,10.36,128183.0,10.17,10.62,10.04,10.36,128183.0
2020-04-08 10:00:00,10.37,10.54,10.31,10.5,74991.0,10.37,10.54,10.31,10.5,74991.0
2020-04-08 10:30:00,10.49,10.63,10.44,10.58,179976.0,10.49,10.63,10.44,10.58,179976.0
2020-04-08 11:00:00,10.58,10.74,10.56,10.71,116119.0,10.58,10.74,10.56,10.71,116119.0
2020-04-08 11:30:00,10.72,10.86,10.64,10.67,100883.0,10.72,10.86,10.64,10.67,100883.0
2020-04-08 12:00:00,10.7,10.78,10.59,10.68,88996.0,10.7,10.78,10.59,10.68,88996.0
2020-04-08 12:30:00,10.69,10.8,10.67,10.68,53075.0,10.69,10.8,10.67,10.68,53075.0
2020-04-08 13:00:00,10.7,10.77,10.62,10.72,76231.0,10.7,10.77,10.62,10.72,76231.0
2020-04-08 13:30:00,10.73,10.75,10.53,10.53,63628.0,10.73,10.75,10.53,10.53,63628.0
2020-04-08 14:00:00,10.53,10.71,10.53,10.68,78996.0,10.53,10.71,10.53,10.68,78996.0
2020-04-08 14:30:00,10.69,10.76,10.62,10.66,83046.0,10.69,10.76,10.62,10.66,83046.0
2020-04-08 15:00:00,10.66,10.7,10.54,10.58,94703.0,10.66,10.7,10.54,10.58,94703.0
2020-04-08 15:30:00,10.58,10.64,10.49,10.6,269079.0,10.58,10.64,10.49,10.6,269079.0
2020-04-09 09:30:00,11.18,11.49,11.01,11.4,229400.0,11.18,11.49,11.01,11.4,229400.0
2020-04-09 10:00:00,11.44,11.49,11.12,11.45,188800.0,11.44,11.49,11.12,11.45,188800.0
2020-04-09 10:30:00,11.47,11.49,11.22,11.28,118005.0,11.47,11.49,11.22,11.28,118005.0
2020-04-09 11:00:00,11.26,11.46,11.07,11.43,180045.0,11.26,11.46,11.07,11.43,180045.0
2020-04-09 11:30:00,11.41,11.57,11.29,11.54,199430.0,11.41,11.57,11.29,11.54,199430.0
2020-04-09 12:00:00,11.54,11.92,11.54,11.71,268497.0,11.54,11.92,11.54,11.71,268497.0
2020-04-09 12:30:00,11.7,11.79,11.66,11.71,154264.0,11.7,11.79,11.66,11.71,154264.0
2020-04-09 13:00:00,11.73,11.75,11.66,11.7,64235.0,11.73,11.75,11.66,11.7,64235.0
2020-04-09 13:30:00,11.69,11.71,11.5,11.64,94824.0,11.69,11.71,11.5,11.64,94824.0
2020-04-09 14:00:00,11.65,11.66,11.4,11.42,99718.0,11.65,11.66,11.4,11.42,99718.0
2020-04-09 14:30:00,11.42,11.44,11.08,11.17,221752.0,11.42,11.44,11.08,11.17,221752.0
2020-04-09 15:00:00,11.17,11.28,11.09,11.25,124783.0,11.17,11.28,11.09,11.25,124783.0
2020-04-09 15:30:00,11.26,11.41,11.22,11.37,304142.0,11.26,11.41,11.22,11.37,304142.0
2020-04-13 09:30:00,11.35,11.35,10.83,11.2,218316.0,11.35,11.35,10.83,11.2,218316.0
2020-04-13 10:00:00,11.19,11.24,10.92,11.02,184179.0,11.19,11.24,10.92,11.02,184179.0
2020-04-13 10:30:00,11.0,11.05,10.89,10.97,136985.0,11.0,11.05,10.89,10.97,136985.0
2020-04-13 11:00:00,10.99,11.11,10.86,11.08,121398.0,10.99,11.11,10.86,11.08,121398.0
2020-04-13 11:30:00,11.07,11.11,10.96,11.07,238072.0,11.07,11.11,10.96,11.07,238072.0
2020-04-13 12:00:00,11.07,11.23,11.03,11.19,185655.0,11.07,11.23,11.03,11.19,185655.0
2020-04-13 12:30:00,11.18,11.18,11.03,11.13,143455.0,11.18,11.18,11.03,11.13,143455.0
2020-04-13 13:00:00,11.12,11.13,10.99,11.02,58477.0,11.12,11.13,10.99,11.02,58477.0
2020-04-13 13:30:00,11.04,11.1,11.02,11.03,65606.0,11.04,11.1,11.02,11.03,65606.0
2020-04-13 14:00:00,11.04,11.14,11.02,11.04,109900.0,11.04,11.14,11.02,11.04,109900.0
2020-04-13 14:30:00,11.05,11.07,10.9,10.96,184152.0,11.05,11.07,10.9,10.96,184152.0
2020-04-13 15:00:00,10.95,11.09,10.89,11.01,400261.0,10.95,11.09,10.89,11.01,400261.0
2020-04-13 15:30:00,11.02,11.09,10.98,11.0,421092.0,11.02,11.09,10.98,11.0,421092.0
2020-04-14 09:30:00,11.38,11.71,11.38,11.59,160291.0,11.38,11.71,11.38,11.59,160291.0
2020-04-14 10:00:00,11.59,11.7,11.42,11.48,219414.0,11.59,11.7,11.42,11.48,219414.0
2020-04-14 10:30:00,11.48,11.49,11.24,11.26,122400.0,11.48,11.49,11.24,11.26,122400.0
2020-04-14 11:00:00,11.26,11.27,11.1,11.17,72699.0,11.26,11.27,11.1,11.17,72699.0
2020-04-14 11:30:00,11.19,11.36,11.19,11.33,95857.0,11.19,11.36,11.19,11.33,95857.0
2020-04-14 12:00:00,11.34,11.42,11.34,11.37,53178.0,11.34,11.42,11.34,11.37,53178.0
2020-04-14 12:30:00,11.37,11.46,11.36,11.36,56887.0,11.37,11.46,11.36,11.36,56887.0
2020-04-14 13:00:00,11.37,11.37,11.26,11.31,60605.0,11.37,11.37,11.26,11.31,60605.0
2020-04-14 13:30:00,11.31,11.33,11.22,11.24,74318.0,11.31,11.33,11.22,11.24,74318.0
2020-04-14 14:00:00,11.23,11.25,11.15,11.15,64193.0,11.23,11.25,11.15,11.15,64193.0
2020-04-14 14:30:00,11.16,11.22,11.12,11.2,83119.0,11.16,11.22,11.12,11.2,83119.0
2020-04-14 15:00:00,11.19,11.24,11.13,11.2,174058.0,11.19,11.24,11.13,11.2,174058.0
2020-04-14 15:30:00,11.19,11.22,11.08,11.09,569152.0,11.19,11.22,11.08,11.09,569152.0
2020-04-15 09:30:00,10.28,10.37,10.0,10.13,206955.0,10.28,10.37,10.0,10.13,206955.0
2020-04-15 10:00:00,10.14,10.21,10.05,10.18,104793.0,10.14,10.21,10.05,10.18,104793.0
2020-04-15 10:30:00,10.2,10.25,9.98,10.03,121782.0,10.2,10.25,9.98,10.03,121782.0
2020-04-15 11:00:00,10.03,10.05,9.87,9.95,115692.0,10.03,10.05,9.87,9.95,115692.0
2020-04-15 11:30:00,9.95,10.03,9.9,9.93,104190.0,9.95,10.03,9.9,9.93,104190.0
2020-04-15 12:00:00,9.94,9.97,9.88,9.96,66381.0,9.94,9.97,9.88,9.96,66381.0
2020-04-15 12:30:00,9.97,10.07,9.96,9.99,89882.0,9.97,10.07,9.96,9.99,89882.0
2020-04-15 13:00:00,9.99,10.2,9.96,10.18,67689.0,9.99,10.2,9.96,10.18,67689.0
2020-04-15 13:30:00,10.18,10.22,10.04,10.18,65883.0,10.18,10.22,10.04,10.18,65883.0
2020-04-15 14:00:00,10.19,10.29,10.19,10.28,65835.0,10.19,10.29,10.19,10.28,65835.0
2020-04-15 14:30:00,10.28,10.33,10.25,10.33,84839.0,10.28,10.33,10.25,10.33,84839.0
2020-04-15 15:00:00,10.33,10.38,10.22,10.25,128969.0,10.33,10.38,10.22,10.25,128969.0
2020-04-15 15:30:00,10.25,10.29,10.15,10.16,163541.0,10.25,10.29,10.15,10.16,163541.0
2020-04-16 09:30:00,10.16,10.35,9.99,10.02,82596.0,10.16,10.35,9.99,10.02,82596.0
2020-04-16 10:00:00,10.02,10.16,9.91,10.13,79027.0,10.02,10.16,9.91,10.13,79027.0
2020-04-16 10:30:00,10.13,10.26,10.09,10.23,61412.0,10.13,10.26,10.09,10.23,61412.0
2020-04-16 11:00:00,10.22,10.38,10.21,10.27,37216.0,10.22,10.38,10.21,10.27,37216.0
2020-04-16 11:30:00,10.27,10.36,10.21,10.3,61450.0,10.27,10.36,10.21,10.3,61450.0
2020-04-16 12:00:00,10.34,10.34,10.06,10.09,55867.0,10.34,10.34,10.06,10.09,55867.0
2020-04-16 12:30:00,10.07,10.08,9.99,10.03,33854.0,10.07,10.08,9.99,10.03,33854.0
2020-04-16 13:00:00,10.04,10.08,10.02,10.03,39797.0,10.04,10.08,10.02,10.03,39797.0
2020-04-16 13:30:00,10.04,10.12,10.02,10.05,89967.0,10.04,10.12,10.02,10.05,89967.0
2020-04-16 14:00:00,10.05,10.08,9.99,10.03,37928.0,10.05,10.08,9.99,10.03,37928.0
2020-04-16 14:30:00,10.02,10.06,9.94,9.98,35931.0,10.02,10.06,9.94,9.98,35931.0
2020-04-16 15:00:00,9.98,10.02,9.91,9.99,69282.0,9.98,10.02,9.91,9.99,69282.0
2020-04-16 15:30:00,10.0,10.12,9.99,10.1,224166.0,10.0,10.12,9.99,10.1,224166.0
2020-04-17 09:30:00,11.0,11.32,10.64,11.25,373659.0,11.0,11.32,10.64,11.25,373659.0
2020-04-17 10:00:00,11.26,11.28,10.8,10.87,139021.0,11.26,11.28,10.8,10.87,139021.0
2020-04-17 10:30:00,10.86,10.9,10.76,10.82,90359.0,10.86,10.9,10.76,10.82,90359.0
2020-04-17 11:00:00,10.81,11.01,10.8,10.95,73356.0,10.81,11.01,10.8,10.95,73356.0
2020-04-17 11:30:00,10.95,11.04,10.9,10.97,52640.0,10.95,11.04,10.9,10.97,52640.0
2020-04-17 12:00:00,10.96,11.08,10.95,10.98,68675.0,10.96,11.08,10.95,10.98,68675.0
2020-04-17 12:30:00,10.98,11.06,10.88,11.03,123815.0,10.98,11.06,10.88,11.03,123815.0
2020-04-17 13:00:00,11.02,11.17,11.01,11.15,91368.0,11.02,11.17,11.01,11.15,91368.0
2020-04-17 13:30:00,11.17,11.17,11.0,11.01,73448.0,11.17,11.17,11.0,11.01,73448.0
2020-04-17 14:00:00,11.01,11.01,10.89,10.91,39372.0,11.01,11.01,10.89,10.91,39372.0
2020-04-17 14:30:00,10.9,10.94,10.84,10.89,47507.0,10.9,10.94,10.84,10.89,47507.0
2020-04-17 15:00:00,10.89,10.95,10.85,10.94,68406.0,10.89,10.95,10.85,10.94,68406.0
2020-04-17 15:30:00,10.95,11.14,10.95,11.05,422531.0,10.95,11.14,10.95,11.05,422531.0
2020-04-20 09:30:00,10.52,11.02,10.47,10.89,183640.0,10.52,11.02,10.47,10.89,183640.0
2020-04-20 10:00:00,10.89,10.92,10.72,10.76,100999.0,10.89,10.92,10.72,10.76,100999.0
2020-04-20 10:30:00,10.75,10.96,10.67,10.95,124165.0,10.75,10.96,10.67,10.95,124165.0
2020-04-20 11:00:00,10.96,11.05,10.91,10.92,139814.0,10.96,11.05,10.91,10.92,139814.0
2020-04-20 11:30:00,10.92,10.97,10.8,10.83,116652.0,10.92,10.97,10.8,10.83,116652.0
2020-04-20 12:00:00,10.83,10.83,10.69,10.71,86723.0,10.83,10.83,10.69,10.71,86723.0
2020-04-20 12:30:00,10.71,10.79,10.68,10.7,63621.0,10.71,10.79,10.68,10.7,63621.0
2020-04-20 13:00:00,10.7,10.7,10.6,10.61,109914.0,10.7,10.7,10.6,10.61,109914.0
2020-04-20 13:30:00,10.6,10.6,10.42,10.45,243602.0,10.6,10.6,10.42,10.45,243602.0
2020-04-20 14:00:00,10.45,10.47,10.25,10.27,107682.0,10.45,10.47,10.25,10.27,107682.0
2020-04-20 14:30:00,10.28,10.44,10.28,10.28,114378.0,10.28,10.44,10.28,10.28,114378.0
2020-04-20 15:00:00,10.29,10.37,10.28,10.37,120876.0,10.29,10.37,10.28,10.37,120876.0
2020-04-20 15:30:00,10.37,10.42,10.3,10.3,290253.0,10.37,10.42,10.3,10.3,290253.0
2020-04-21 09:30:00,9.7,9.92,9.37,9.87,421241.0,9.7,9.92,9.37,9.87,421241.0
2020-04-21 10:00:00,9.88,9.95,9.7,9.95,137711.0,9.88,9.95,9.7,9.95,137711.0
2020-04-21 10:30:00,9.95,9.98,9.85,9.85,67686.0,9.95,9.98,9.85,9.85,67686.0
2020-04-21 11:00:00,9.84,9.85,9.61,9.74,81562.0,9.84,9.85,9.61,9.74,81562.0
2020-04-21 11:30:00,9.75,9.86,9.74,9.84,72960.0,9.75,9.86,9.74,9.84,72960.0
2020-04-21 12:00:00,9.84,9.86,9.73,9.76,38574.0,9.84,9.86,9.73,9.76,38574.0
2020-04-21 12:30:00,9.76,9.84,9.7,9.8,40450.0,9.76,9.84,9.7,9.8,40450.0
2020-04-21 13:00:00,9.81,9.87,9.74,9.8,53663.0,9.81,9.87,9.74,9.8,53663.0
2020-04-21 13:30:00,9.8,9.88,9.7,9.75,109764.0,9.8,9.88,9.7,9.75,109764.0
2020-04-21 14:00:00,9.76,9.84,9.7,9.79,117615.0,9.76,9.84,9.7,9.79,117615.0
2020-04-21 14:30:00,9.79,9.8,9.71,9.77,83470.0,9.79,9.8,9.71,9.77,83470.0
2020-04-21 15:00:00,9.77,9.85,9.75,9.79,169377.0,9.77,9.85,9.75,9.79,169377.0
2020-04-21 15:30:00,9.79,9.86,9.75,9.76,371097.0,9.79,9.86,9.75,9.76,371097.0
2020-04-22 09:30:00,9.9,9.94,9.37,9.4,374981.0,9.9,9.94,9.37,9.4,374981.0
2020-04-22 10:00:00,9.42,9.49,9.29,9.38,229205.0,9.42,9.49,9.29,9.38,229205.0
2020-04-22 10:30:00,9.38,9.41,9.12,9.15,290679.0,9.38,9.41,9.12,9.15,290679.0
2020-04-22 11:00:00,9.16,9.22,9.06,9.1,181267.0,9.16,9.22,9.06,9.1,181267.0
2020-04-22 11:30:00,9.1,9.18,9.09,9.11,191250.0,9.1,9.18,9.09,9.11,191250.0
2020-04-22 12:00:00,9.12,9.12,9.01,9.1,171126.0,9.12,9.12,9.01,9.1,171126.0
2020-04-22 12:30:00,9.1,9.26,9.08,9.26,189240.0,9.1,9.26,9.08,9.26,189240.0
2020-04-22 13:00:00,9.26,9.27,9.15,9.2,168744.0,9.26,9.27,9.15,9.2,168744.0
2020-04-22 13:30:00,9.2,9.2,9.09,9.12,75319.0,9.2,9.2,9.09,9.12,75319.0
2020-04-22 14:00:00,9.13,9.15,9.06,9.11,116005.0,9.13,9.15,9.06,9.11,116005.0
2020-04-22 14:30:00,9.1,9.18,9.09,9.13,132229.0,9.1,9.18,9.09,9.13,132229.0
2020-04-22 15:00:00,9.13,9.17,9.08,9.15,112673.0,9.13,9.17,9.08,9.15,112673.0
2020-04-22 15:30:00,9.14,9.23,9.11,9.14,433439.0,9.14,9.23,9.11,9.14,433439.0
2020-04-23 09:30:00,9.06,9.18,9.01,9.09,236629.0,9.06,9.18,9.01,9.09,236629.0
2020-04-23 10:00:00,9.1,9.41,9.05,9.38,117609.0,9.1,9.41,9.05,9.38,117609.0
2020-04-23 10:30:00,9.39,9.52,9.34,9.35,106529.0,9.39,9.52,9.34,9.35,106529.0
2020-04-23 11:00:00,9.34,9.44,9.24,9.41,149632.0,9.34,9.44,9.24,9.41,149632.0
2020-04-23 11:30:00,9.41,9.43,9.3,9.41,101768.0,9.41,9.43,9.3,9.41,101768.0
2020-04-23 12:00:00,9.4,9.46,9.39,9.43,57108.0,9.4,9.46,9.39,9.43,57108.0
2020-04-23 12:30:00,9.42,9.45,9.19,9.26,100218.0,9.42,9.45,9.19,9.26,100218.0
2020-04-23 13:00:00,9.26,9.37,9.23,9.27,90393.0,9.26,9.37,9.23,9.27,90393.0
2020-04-23 13:30:00,9.27,9.33,9.21,9.25,54195.0,9.27,9.33,9.21,9.25,54195.0
2020-04-23 14:00:00,9.25,9.28,9.2,9.26,48393.0,9.25,9.28,9.2,9.26,48393.0
2020-04-23 14:30:00,9.26,9.31,9.21,9.27,116879.0,9.26,9.31,9.21,9.27,116879.0
2020-04-23 15:00:00,9.27,9.27,9.13,9.17,224357.0,9.27,9.27,9.13,9.17,224357.0
2020-04-23 15:30:00,9.17,9.21,9.03,9.04,597590.0,9.17,9.21,9.03,9.04,597590.0
2020-04-24 09:30:00,9.13,9.24,9.01,9.09,109068.0,9.13,9.24,9.01,9.09,109068.0
2020-04-24 10:00:00,9.09,9.11,8.97,9.06,173563.0,9.09,9.11,8.97,9.06,173563.0
2020-04-24 10:30:00,9.06,9.19,9.01,9.1,83946.0,9.06,9.19,9.01,9.1,83946.0
2020-04-24 11:00:00,9.1,9.11,8.92,8.92,89783.0,9.1,9.11,8.92,8.92,89783.0
2020-04-24 11:30:00,8.92,8.97,8.9,8.94,58216.0,8.92,8.97,8.9,8.94,58216.0
2020-04-24 12:00:00,8.94,8.96,8.79,8.83,72636.0,8.94,8.96,8.79,8.83,72636.0
2020-04-24 12:30:00,8.82,8.9,8.81,8.86,61851.0,8.82,8.9,8.81,8.86,61851.0
2020-04-24 13:00:00,8.86,8.99,8.84,8.99,58115.0,8.86,8.99,8.84,8.99,58115.0
2020-04-24 13:30:00,8.98,9.09,8.95,9.04,87178.0,8.98,9.09,8.95,9.04,87178.0
2020-04-24 14:00:00,9.04,9.08,8.99,9.08,57540.0,9.04,9.08,8.99,9.08,57540.0
2020-04-24 14:30:00,9.07,9.19,9.06,9.19,91297.0,9.07,9.19,9.06,9.19,91297.0
2020-04-24 15:00:00,9.19,9.27,9.17,9.21,136526.0,9.19,9.27,9.17,9.21,136526.0
2020-04-24 15:30:00,9.21,9.22,9.09,9.1,249600.0,9.21,9.22,9.09,9.1,249600.0
2020-04-27 09:30:00,9.21,9.34,9.12,9.3,101837.0,9.21,9.34,9.12,9.3,101837.0
2020-04-27 10:00:00,9.3,9.68,9.27,9.67,166898.0,9.3,9.68,9.27,9.67,166898.0
2020-04-27 10:30:00,9.69,10.03,9.67,9.99,215072.0,9.69,10.03,9.67,9.99,215072.0
2020-04-27 11:00:00,10.0,10.06,9.88,10.0,197884.0,10.0,10.06,9.88,10.0,197884.0
2020-04-27 11:30:00,9.99,10.14,9.89,10.11,146262.0,9.99,10.14,9.89,10.11,146262.0
2020-04-27 12:00:00,10.12,10.25,10.08,10.22,153329.0,10.12,10.25,10.08,10.22,153329.0
2020-04-27 12:30:00,10.22,10.44,10.22,10.44,160920.0,10.22,10.44,10.22,10.44,160920.0
2020-04-27 13:00:00,10.42,10.43,10.3,10.39,146105.0,10.42,10.43,10.3,10.39,146105.0
2020-04-27 13:30:00,10.38,10.54,10.37,10.51,84007.0,10.38,10.54,10.37,10.51,84007.0
2020-04-27 14:00:00,10.51,10.68,10.47,10.63,137512.0,10.51,10.68,10.47,10.63,137512.0
2020-04-27 14:30:00,10.62,10.63,10.46,10.51,169814.0,10.62,10.63,10.46,10.51,169814.0
2020-04-27 15:00:00,10.52,10.67,10.48,10.65,152795.0,10.52,10.67,10.48,10.65,152795.0
2020-04-27 15:30:00,10.65,10.7,10.54,10.61,585371.0,10.65,10.7,10.54,10.61,585371.0
2020-04-28 09:30:00,11.2,11.42,11.01,11.06,466070.0,11.2,11.42,11.01,11.06,466070.0
2020-04-28 10:00:00,11.07,11.11,10.91,10.97,307484.0,11.07,11.11,10.91,10.97,307484.0
2020-04-28 10:30:00,10.97,11.0,10.5,10.51,166128.0,10.97,11.0,10.5,10.51,166128.0
2020-04-28 11:00:00,10.53,10.93,10.49,10.88,89019.0,10.53,10.93,10.49,10.88,89019.0
2020-04-28 11:30:00,10.88,11.01,10.85,11.0,79603.0,10.88,11.01,10.85,11.0,79603.0
2020-04-28 12:00:00,11.0,11.09,10.97,10.97,97264.0,11.0,11.09,10.97,10.97,97264.0
2020-04-28 12:30:00,10.98,11.02,10.86,10.94,71495.0,10.98,11.02,10.86,10.94,71495.0
2020-04-28 13:00:00,10.95,11.14,10.95,11.13,73315.0,10.95,11.14,10.95,11.13,73315.0
2020-04-28 13:30:00,11.13,11.2,11.1,11.15,57973.0,11.13,11.2,11.1,11.15,57973.0
2020-04-28 14:00:00,11.15,11.3,11.12,11.28,97105.0,11.15,11.3,11.12,11.28,97105.0
2020-04-28 14:30:00,11.28,11.33,11.23,11.27,101940.0,11.28,11.33,11.23,11.27,101940.0
2020-04-28 15:00:00,11.28,11.41,11.24,11.4,161198.0,11.28,11.41,11.24,11.4,161198.0
2020-04-28 15:30:00,11.41,11.42,11.14,11.19,750350.0,11.41,11.42,11.14,11.19,750350.0
2020-04-29 09:30:00,11.9,11.97,11.57,11.63,324571.0,11.9,11.97,11.57,11.63,324571.0
2020-04-29 10:00:00,11.66,11.67,11.52,11.64,101824.0,11.66,11.67,11.52,11.64,101824.0
2020-04-29 10:30:00,11.65,11.78,11.62,11.69,195993.0,11.65,11.78,11.62,11.69,195993.0
2020-04-29 11:00:00,11.68,11.73,11.6,11.66,126394.0,11.68,11.73,11.6,11.66,126394.0
2020-04-29 11:30:00,11.67,11.67,11.44,11.47,188643.0,11.67,11.67,11.44,11.47,188643.0
2020-04-29 12:00:00,11.48,11.52,11.39,11.48,115450.0,11.48,11.52,11.39,11.48,115450.0
2020-04-29 12:30:00,11.48,11.54,11.47,11.53,89711.0,11.48,11.54,11.47,11.53,89711.0
2020-04-29 13:00:00,11.54,11.61,11.52,11.57,99598.0,11.54,11.61,11.52,11.57,99598.0
2020-04-29 13:30:00,11.58,11.59,11.43,11.46,157441.0,11.58,11.59,11.43,11.46,157441.0
2020-04-29 14:00:00,11.45,11.54,11.43,11.48,131335.0,11.45,11.54,11.43,11.48,131335.0
2020-04-29 14:30:00,11.49,11.52,11.39,11.51,166159.0,11.49,11.52,11.39,11.51,166159.0
2020-04-29 15:00:00,11.51,11.55,11.46,11.48,131660.0,11.51,11.55,11.46,11.48,131660.0
2020-04-29 15:30:00,11.48,11.51,11.37,11.38,267918.0,11.48,11.51,11.37,11.38,267918.0
2020-04-30 09:30:00,10.86,10.97,10.6,10.84,221868.0,10.86,10.97,10.6,10.84,221868.0
2020-04-30 10:00:00,10.84,10.9,10.66,10.89,138840.0,10.84,10.9,10.66,10.89,138840.0
2020-04-30 10:30:00,10.89,10.99,10.84,10.88,87712.0,10.89,10.99,10.84,10.88,87712.0
2020-04-30 11:00:00,10.89,10.93,10.7,10.7,66529.0,10.89,10.93,10.7,10.7,66529.0
2020-04-30 11:30:00,10.69,10.81,10.66,10.69,90955.0,10.69,10.81,10.66,10.69,90955.0
2020-04-30 12:00:00,10.68,10.71,10.57,10.65,74035.0,10.68,10.71,10.57,10.65,74035.0
2020-04-30 12:30:00,10.65,10.68,10.59,10.68,53974.0,10.65,10.68,10.59,10.68,53974.0
2020-04-30 13:00:00,10.68,10.75,10.61,10.71,55636.0,10.68,10.75,10.61,10.71,55636.0
2020-04-30 13:30:00,10.71,10.72,10.62,10.62,42826.0,10.71,10.72,10.62,10.62,42826.0
2020-04-30 14:00:00,10.63,10.65,10.59,10.6,59530.0,10.63,10.65,10.59,10.6,59530.0
2020-04-30 14:30:00,10.61,10.69,10.6,10.66,78851.0,10.61,10.69,10.6,10.66,78851.0
2020-04-30 15:00:00,10.66,10.69,10.61,10.63,121689.0,10.66,10.69,10.61,10.63,121689.0
2020-04-30 15:30:00,10.63,10.66,10.51,10.58,402746.0,10.63,10.66,10.51,10.58,402746.0
2020-05-01 09:30:00,10.22,10.34,10.0,10.08,153036.0,10.22,10.34,10.0,10.08,153036.0
2020-05-01 10:00:00,10.09,10.37,10.08,10.26,120278.0,10.09,10.37,10.08,10.26,120278.0
2020-05-01 10:30:00,10.26,10.34,10.13,10.14,104688.0,10.26,10.34,10.13,10.14,104688.0
2020-05-01 11:00:00,10.12,10.15,9.97,9.97,96081.0,10.12,10.15,9.97,9.97,96081.0
2020-05-01 11:30:00,9.97,9.97,9.72,9.84,197586.0,9.97,9.97,9.72,9.84,197586.0
2020-05-01 12:00:00,9.85,10.05,9.75,9.79,142161.0,9.85,10.05,9.75,9.79,142161.0
2020-05-01 12:30:00,9.79,9.92,9.77,9.91,48483.0,9.79,9.92,9.77,9.91,48483.0
2020-05-01 13:00:00,9.91,9.97,9.87,9.93,68320.0,9.91,9.97,9.87,9.93,68320.0
2020-05-01 13:30:00,9.94,9.96,9.87,9.88,46266.0,9.94,9.96,9.87,9.88,46266.0
2020-05-01 14:00:00,9.88,9.99,9.87,9.97,60205.0,9.88,9.99,9.87,9.97,60205.0
2020-05-01 14:30:00,9.97,10.1,9.95,10.03,80573.0,9.97,10.1,9.95,10.03,80573.0
2020-05-01 15:00:00,10.03,10.1,9.98,10.03,66603.0,10.03,10.1,9.98,10.03,66603.0
2020-05-01 15:30:00,10.03,10.1,9.97,10.09,238320.0,10.03,10.1,9.97,10.09,238320.0
2020-05-04 09:30:00,9.8,10.01,9.51,9.97,124067.0,9.8,10.01,9.51,9.97,124067.0
2020-05-04 10:00:00,9.97,10.22,9.92,9.92,103015.0,9.97,10.22,9.92,9.92,103015.0
2020-05-04 10:30:00,9.91,10.04,9.83,9.89,75462.0,9.91,10.04,9.83,9.89,75462.0
2020-05-04 11:00:00,9.89,9.89,9.79,9.82,61707.0,9.89,9.89,9.79,9.82,61707.0
2020-05-04 11:30:00,9.82,9.96,9.81,9.85,69654.0,9.82,9.96,9.81,9.85,69654.0
2020-05-04 12:00:00,9.86,9.96,9.84,9.95,38724.0,9.86,9.96,9.84,9.95,38724.0
2020-05-04 12:30:00,9.96,9.99,9.89,9.92,36247.0,9.96,9.99,9.89,9.92,36247.0
2020-05-04 13:00:00,9.92,9.93,9.8,9.83,34113.0,9.92,9.93,9.8,9.83,34113.0
2020-05-04 13:30:00,9.83,9.84,9.78,9.79,32935.0,9.83,9.84,9.78,9.79,32935.0
2020-05-04 14:00:00,9.79,9.87,9.78,9.83,59880.0,9.79,9.87,9.78,9.83,59880.0
2020-05-04 14:30:00,9.83,9.83,9.72,9.81,251867.0,9.83,9.83,9.72,9.81,251867.0
2020-05-04 15:00:00,9.81,9.81,9.72,9.72,205075.0,9.81,9.81,9.72,9.72,205075.0
2020-05-04 15:30:00,9.73,9.81,9.71,9.75,451512.0,9.73,9.81,9.71,9.75,451512.0
2020-05-05 09:30:00,10.0,10.25,9.97,10.25,313047.0,10.0,10.25,9.97,10.25,313047.0
2020-05-05 10:00:00,10.25,10.26,9.94,9.96,302494.0,10.25,10.26,9.94,9.96,302494.0
2020-05-05 10:30:00,9.96,10.06,9.91,10.04,173055.0,9.96,10.06,9.91,10.04,173055.0
2020-05-05 11:00:00,10.05,10.13,10.02,10.07,90838.0,10.05,10.13,10.02,10.07,90838.0
2020-05-05 11:30:00,10.07,10.17,10.07,10.12,48427.0,10.07,10.17,10.07,10.12,48427.0
2020-05-05 12:00:00,10.11,10.17,10.06,10.13,47195.0,10.11,10.17,10.06,10.13,47195.0
2020-05-05 12:30:00,10.12,10.15,9.99,10.02,109364.0,10.12,10.15,9.99,10.02,109364.0
2020-05-05 13:00:00,10.03,10.03,9.93,9.99,72670.0,10.03,10.03,9.93,9.99,72670.0
2020-05-05 13:30:00,9.99,10.0,9.9,9.94,52012.0,9.99,10.0,9.9,9.94,52012.0
2020-05-05 14:00:00,9.93,10.01,9.93,9.99,30307.0,9.93,10.01,9.93,9.99,30307.0
2020-05-05 14:30:00,9.99,10.01,9.84,9.87,71649.0,9.99,10.01,9.84,9.87,71649.0
2020-05-05 15:00:00,9.86,9.87,9.7,9.72,168996.0,9.86,9.87,9.7,9.72,168996.0
2020-05-05 15:30:00,9.71,9.72,9.51,9.55,551178.0,9.71,9.72,9.51,9.55,551178.0
2020-05-06 09:30:00,9.76,9.82,9.54,9.56,159073.0,9.76,9.82,9.54,9.56,159073.0
2020-05-06 10:00:00,9.55,9.63,9.41,9.58,242929.0,9.55,9.63,9.41,9.58,242929.0
2020-05-06 10:30:00,9.59,9.66,9.55,9.58,73663.0,9.59,9.66,9.55,9.58,73663.0
2020-05-06 11:00:00,9.58,9.6,9.48,9.55,64041.0,9.58,9.6,9.48,9.55,64041.0
2020-05-06 11:30:00,9.55,9.57,9.39,9.44,63565.0,9.55,9.57,9.39,9.44,63565.0
2020-05-06 12:00:00,9.44,9.46,9.4,9.42,82016.0,9.44,9.46,9.4,9.42,82016.0
2020-05-06 12:30:00,9.42,9.44,9.34,9.37,123433.0,9.42,9.44,9.34,9.37,123433.0
2020-05-06 13:00:00,9.36,9.41,9.34,9.39,63125.0,9.36,9.41,9.34,9.39,63125.0
2020-05-06 13:30:00,9.39,9.53,9.39,9.53,78760.0,9.39,9.53,9.39,9.53,78760.0
2020-05-06 14:00:00,9.52,9.52,9.45,9.51,56976.0,9.52,9.52,9.45,9.51,56976.0
2020-05-06 14:30:00,9.51,9.6,9.48,9.6,161076.0,9.51,9.6,9.48,9.6,161076.0
2020-05-06 15:00:00,9.6,9.65,9.59,9.64,180460.0,9.6,9.65,9.59,9.64,180460.0
2020-05-06 15:30:00,9.64,9.65,9.54,9.6,306040.0,9.64,9.65,9.54,9.6,306040.0
2020-05-07 09:30:00,9.8,10.16,9.76,10.0,108187.0,9.8,10.16,9.76,10.0,108187.0
2020-05-07 10:00:00,10.01,10.2,9.94,10.16,147424.0,10.01,10.2,9.94,10.16,147424.0
2020-05-07 10:30:00,10.15,10.34,10.14,10.34,168771.0,10.15,10.34,10.14,10.34,168771.0
2020-05-07 11:00:00,10.34,10.5,10.33,10.46,123022.0,10.34,10.5,10.33,10.46,123022.0
2020-05-07 11:30:00,10.47,10.64,10.47,10.6,95405.0,10.47,10.64,10.47,10.6,95405.0
2020-05-07 12:00:00,10.6,10.65,10.49,10.57,140328.0,10.6,10.65,10.49,10.57,140328.0
2020-05-07 12:30:00,10.57,10.6,10.25,10.37,118611.0,10.57,10.6,10.25,10.37,118611.0
2020-05-07 13:00:00,10.37,10.38,10.19,10.2,95091.0,10.37,10.38,10.19,10.2,95091.0
2020-05-07 13:30:00,10.21,10.31,10.2,10.3,61251.0,10.21,10.31,10.2,10.3,61251.0
2020-05-07 14:00:00,10.29,10.3,10.2,10.25,49761.0,10.29,10.3,10.2,10.25,49761.0
2020-05-07 14:30:00,10.25,10.26,10.13,10.15,58084.0,10.25,10.26,10.13,10.15,58084.0
2020-05-07 15:00:00,10.14,10.16,10.06,10.15,78687.0,10.14,10.16,10.06,10.15,78687.0
2020-05-07 15:30:00,10.15,10.22,10.12,10.16,247765.0,10.15,10.22,10.12,10.16,247765.0
2020-05-08 09:30:00,10.46,10.63,10.38,10.49,144700.0,10.46,10.63,10.38,10.49,144700.0
2020-05-08 10:00:00,10.48,10.66,10.42,10.51,75861.0,10.48,10.66,10.42,10.51,75861.0
2020-05-08 10:30:00,10.51,10.54,10.37,10.43,51913.0,10.51,10.54,10.37,10.43,51913.0
2020-05-08 11:00:00,10.42,10.61,10.39,10.54,43062.0,10.42,10.61,10.39,10.54,43062.0
2020-05-08 11:30:00,10.53,10.55,10.42,10.43,40385.0,10.53,10.55,10.42,10.43,40385.0
2020-05-08 12:00:00,10.44,10.47,10.4,10.43,52070.0,10.44,10.47,10.4,10.43,52070.0
2020-05-08 12:30:00,10.43,10.5,10.41,10.45,47181.0,10.43,10.5,10.41,10.45,47181.0
2020-05-08 13:00:00,10.46,10.5,10.38,10.42,63148.0,10.46,10.5,10.38,10.42,63148.0
2020-05-08 13:30:00,10.42,10.47,10.4,10.47,45671.0,10.42,10.47,10.4,10.47,45671.0
2020-05-08 14:00:00,10.47,10.51,10.45,10.47,57559.0,10.47,10.51,10.45,10.47,57559.0
2020-05-08 14:30:00,10.47,10.62,10.45,10.6,124609.0,10.47,10.62,10.45,10.6,124609.0
2020-05-08 15:00:00,10.6,10.66,10.54,10.59,122420.0,10.6,10.66,10.54,10.59,122420.0
2020-05-08 15:30:00,10.59,10.65,10.55,10.58,318875.0,10.59,10.65,10.55,10.58,318875.0
2020-05-11 09:30:00,10.34,10.4,10.19,10.25,126313.0,10.34,10.4,10.19,10.25,126313.0
2020-05-11 10:00:00,10.25,10.37,10.19,10.34,104541.0,10.25,10.37,10.19,10.34,104541.0
2020-05-11 10:30:00,10.34,10.52,10.31,10.49,515439.0,10.34,10.52,10.31,10.49,515439.0
2020-05-11 11:00:00,10.48,10.65,10.46,10.53,216573.0,10.48,10.65,10.46,10.53,216573.0
2020-05-11 11:30:00,10.53,10.84,10.52,10.84,192221.0,10.53,10.84,10.52,10.84,192221.0
2020-05-11 12:00:00,10.84,10.99,10.81,10.96,105947.0,10.84,10.99,10.81,10.96,105947.0
2020-05-11 12:30:00,10.96,11.0,10.88,10.98,65943.0,10.96,11.0,10.88,10.98,65943.0
2020-05-11 13:00:00,10.97,11.15,10.92,11.11,317871.0,10.97,11.15,10.92,11.11,317871.0
2020-05-11 13:30:00,11.11,11.27,11.1,11.18,239390.0,11.11,11.27,11.1,11.18,239390.0
2020-05-11 14:00:00,11.2,11.24,11.12,11.23,144363.0,11.2,11.24,11.12,11.23,144363.0
2020-05-11 14:30:00,11.23,11.31,11.2,11.22,122653.0,11.23,11.31,11.2,11.22,122653.0
2020-05-11 15:00:00,11.22,11.25,11.06,11.09,179344.0,11.22,11.25,11.06,11.09,179344.0
2020-05-11 15:30:00,11.09,11.2,11.06,11.14,397620.0,11.09,11.2,11.06,11.14,397620.0
2020-05-12 09:30:00,11.2,11.34,10.94,11.18,325265.0,11.2,11.34,10.94,11.18,325265.0
2020-05-12 10:00:00,11.17,11.3,11.08,11.13,215524.0,11.17,11.3,11.08,11.13,215524.0
2020-05-12 10:30:00,11.14,11.26,11.09,11.19,307828.0,11.14,11.26,11.09,11.19,307828.0
2020-05-12 11:00:00,11.18,11.26,11.11,11.23,85372.0,11.18,11.26,11.11,11.23,85372.0
2020-05-12 11:30:00,11.23,11.41,11.22,11.3,235977.0,11.23,11.41,11.22,11.3,235977.0
2020-05-12 12:00:00,11.3,11.38,11.25,11.3,156132.0,11.3,11.38,11.25,11.3,156132.0
2020-05-12 12:30:00,11.3,11.34,11.19,11.28,90621.0,11.3,11.34,11.19,11.28,90621.0
2020-05-12 13:00:00,11.28,11.4,11.22,11.26,593563.0,11.28,11.4,11.22,11.26,593563.0
2020-05-12 13:30:00,11.26,11.41,11.26,11.38,253611.0,11.26,11.41,11.26,11.38,253611.0
2020-05-12 14:00:00,11.39,11.39,11.2,11.24,219248.0,11.39,11.39,11.2,11.24,219248.0
2020-05-12 14:30:00,11.23,11.35,11.23,11.32,426817.0,11.23,11.35,11.23,11.32,426817.0
2020-05-12 15:00:00,11.32,11.38,11.29,11.33,276451.0,11.32,11.38,11.29,11.33,276451.0
2020-05-12 15:30:00,11.34,11.37,10.98,11.01,903687.0,11.34,11.37,10.98,11.01,903687.0
2020-05-13 09:30:00,10.7,10.7,10.31,10.64,267871.0,10.7,10.7,10.31,10.64,267871.0
2020-05-13 10:00:00,10.66,10.94,10.66,10.91,570392.0,10.66,10.94,10.66,10.91,570392.0
2020-05-13 10:30:00,10.92,11.08,10.84,10.95,667878.0,10.92,11.08,10.84,10.95,667878.0
2020-05-13 11:00:00,10.95,10.99,10.64,10.71,240822.0,10.95,10.99,10.64,10.71,240822.0
2020-05-13 11:30:00,10.71,10.81,10.59,10.65,241837.0,10.71,10.81,10.59,10.65,241837.0
2020-05-13 12:00:00,10.64,10.73,10.35,10.55,172509.0,10.64,10.73,10.35,10.55,172509.0
2020-05-13 12:30:00,10.55,10.63,10.54,10.6,96042.0,10.55,10.63,10.54,10.6,96042.0
2020-05-13 13:00:00,10.6,10.75,10.54,10.68,74041.0,10.6,10.75,10.54,10.68,74041.0
2020-05-13 13:30:00,10.68,10.68,10.53,10.55,58857.0,10.68,10.68,10.53,10.55,58857.0
2020-05-13 14:00:00,10.54,10.64,10.54,10.6,92352.0,10.54,10.64,10.54,10.6,92352.0
2020-05-13 14:30:00,10.6,10.61,10.36,10.37,222047.0,10.6,10.61,10.36,10.37,222047.0
2020-05-13 15:00:00,10.37,10.43,10.25,10.33,130849.0,10.37,10.43,10.25,10.33,130849.0
2020-05-13 15:30:00,10.33,10.57,10.29,10.5,434059.0,10.33,10.57,10.29,10.5,434059.0
2020-05-14 09:30:00,10.18,10.28,9.98,10.11,165638.0,10.18,10.28,9.98,10.11,165638.0
2020-05-14 10:00:00,10.11,10.4,9.91,10.31,390030.0,10.11,10.4,9.91,10.31,390030.0
2020-05-14 10:30:00,10.3,10.84,10.3,10.77,225662.0,10.3,10.84,10.3,10.77,225662.0
2020-05-14 11:00:00,10.77,10.92,10.35,10.4,249190.0,10.77,10.92,10.35,10.4,249190.0
2020-05-14 11:30:00,10.4,10.48,10.16,10.17,104904.0,10.4,10.48,10.16,10.17,104904.0
2020-05-14 12:00:00,10.17,10.33,10.14,10.15,88446.0,10.17,10.33,10.14,10.15,88446.0
2020-05-14 12:30:00,10.16,10.22,10.05,10.2,121520.0,10.16,10.22,10.05,10.2,121520.0
2020-05-14 13:00:00,10.21,10.26,10.12,10.26,86540.0,10.21,10.26,10.12,10.26,86540.0
2020-05-14 13:30:00,10.26,10.32,10.05,10.06,73247.0,10.26,10.32,10.05,10.06,73247.0
2020-05-14 14:00:00,10.06,10.1,10.02,10.1,60398.0,10.06,10.1,10.02,10.1,60398.0
2020-05-14 14:30:00,10.11,10.16,10.01,10.11,81688.0,10.11,10.16,10.01,10.11,81688.0
2020-05-14 15:00:00,10.11,10.5,10.11,10.43,543241.0,10.11,10.5,10.11,10.43,543241.0
2020-05-14 15:30:00,10.43,10.58,10.29,10.51,481707.0,10.43,10.58,10.29,10.51,481707.0
2020-05-15 09:30:00,10.41,10.66,10.26,10.64,104928.0,10.41,10.66,10.26,10.64,104928.0
2020-05-15 10:00:00,10.63,10.9,10.53,10.88,250817.0,10.63,10.9,10.53,10.88,250817.0
2020-05-15 10:30:00,10.87,11.0,10.82,10.94,101878.0,10.87,11.0,10.82,10.94,101878.0
2020-05-15 11:00:00,10.94,11.09,10.86,11.04,123595.0,10.94,11.09,10.86,11.04,123595.0
2020-05-15 11:30:00,11.03,11.04,10.86,11.02,189250.0,11.03,11.04,10.86,11.02,189250.0
2020-05-15 12:00:00,11.02,11.15,11.0,11.1,108342.0,11.02,11.15,11.0,11.1,108342.0
2020-05-15 12:30:00,11.08,11.13,11.02,11.09,53513.0,11.08,11.13,11.02,11.09,53513.0
2020-05-15 13:00:00,11.1,11.16,11.09,11.14,76220.0,11.1,11.16,11.09,11.14,76220.0
2020-05-15 13:30:00,11.15,11.28,11.14,11.27,78430.0,11.15,11.28,11.14,11.27,78430.0
2020-05-15 14:00:00,11.28,11.34,11.18,11.25,92841.0,11.28,11.34,11.18,11.25,92841.0
2020-05-15 14:30:00,11.25,11.25,11.11,11.19,84983.0,11.25,11.25,11.11,11.19,84983.0
2020-05-15 15:00:00,11.2,11.24,11.13,11.19,73371.0,11.2,11.24,11.13,11.19,73371.0
2020-05-15 15:30:00,11.2,11.2,11.03,11.14,269026.0,11.2,11.2,11.03,11.14,269026.0
2020-05-18 09:30:00,11.97,12.26,11.93,12.26,422963.0,11.97,12.26,11.93,12.26,422963.0
2020-05-18 10:00:00,12.23,12.29,11.8,11.95,294137.0,12.23,12.29,11.8,11.95,294137.0
2020-05-18 10:30:00,11.96,12.2,11.87,12.14,176176.0,11.96,12.2,11.87,12.14,176176.0
2020-05-18 11:00:00,12.13,12.3,12.09,12.21,146347.0,12.13,12.3,12.09,12.21,146347.0
2020-05-18 11:30:00,12.2,12.21,11.83,11.84,181930.0,12.2,12.21,11.83,11.84,181930.0
2020-05-18 12:00:00,11.83,11.91,11.76,11.86,81374.0,11.83,11.91,11.76,11.86,81374.0
2020-05-18 12:30:00,11.85,11.9,11.8,11.88,55770.0,11.85,11.9,11.8,11.88,55770.0
2020-05-18 13:00:00,11.89,11.99,11.89,11.95,85475.0,11.89,11.99,11.89,11.95,85475.0
2020-05-18 13:30:00,11.95,11.97,11.91,11.94,40917.0,11.95,11.97,11.91,11.94,40917.0
2020-05-18 14:00:00,11.94,11.94,11.64,11.67,138729.0,11.94,11.94,11.64,11.67,138729.0
2020-05-18 14:30:00,11.67,11.81,11.67,11.77,121412.0,11.67,11.81,11.67,11.77,121412.0
2020-05-18 15:00:00,11.78,11.89,11.77,11.86,87817.0,11.78,11.89,11.77,11.86,87817.0
2020-05-18 15:30:00,11.86,11.95,11.84,11.86,356772.0,11.86,11.95,11.84,11.86,356772.0
2020-05-19 09:30:00,11.74,11.74,11.43,11.69,158109.0,11.74,11.74,11.43,11.69,158109.0
2020-05-19 10:00:00,11.68,11.83,11.58,11.69,119376.0,11.68,11.83,11.58,11.69,119376.0
2020-05-19 10:30:00,11.71,11.78,11.61,11.76,73368.0,11.71,11.78,11.61,11.76,73368.0
2020-05-19 11:00:00,11.77,11.95,11.76,11.86,178101.0,11.77,11.95,11.76,11.86,178101.0
2020-05-19 11:30:00,11.87,11.94,11.78,11.79,99366.0,11.87,11.94,11.78,11.79,99366.0
2020-05-19 12:00:00,11.8,11.84,11.78,11.82,68616.0,11.8,11.84,11.78,11.82,68616.0
2020-05-19 12:30:00,11.82,11.88,11.79,11.86,58256.0,11.82,11.88,11.79,11.86,58256.0
2020-05-19 13:00:00,11.86,11.88,11.82,11.88,67870.0,11.86,11.88,11.82,11.88,67870.0
2020-05-19 13:30:00,11.88,11.94,11.86,11.88,98281.0,11.88,11.94,11.86,11.88,98281.0
2020-05-19 14:00:00,11.88,11.92,11.85,11.92,114285.0,11.88,11.92,11.85,11.92,114285.0
2020-05-19 14:30:00,11.92,12.07,11.85,11.87,124954.0,11.92,12.07,11.85,11.87,124954.0
2020-05-19 15:00:00,11.87,11.98,11.79,11.82,167305.0,11.87,11.98,11.79,11.82,167305.0
2020-05-19 15:30:00,11.81,11.82,11.65,11.65,377807.0,11.81,11.82,11.65,11.65,377807.0
2020-05-20 09:30:00,11.83,11.89,11.6,11.69,247625.0,11.83,11.89,11.6,11.69,247625.0
2020-05-20 10:00:00,11.69,11.74,11.49,11.53,143412.0,11.69,11.74,11.49,11.53,143412.0
2020-05-20 10:30:00,11.53,11.65,11.42,11.46,161392.0,11.53,11.65,11.42,11.46,161392.0
2020-05-20 11:00:00,11.45,11.49,11.29,11.38,156157.0,11.45,11.49,11.29,11.38,156157.0
2020-05-20 11:30:00,11.38,11.45,11.33,11.44,127574.0,11.38,11.45,11.33,11.44,127574.0
2020-05-20 12:00:00,11.44,11.45,11.32,11.42,96287.0,11.44,11.45,11.32,11.42,96287.0
2020-05-20 12:30:00,11.42,11.52,11.35,11.52,145611.0,11.42,11.52,11.35,11.52,145611.0
2020-05-20 13:00:00,11.52,11.53,11.4,11.41,117467.0,11.52,11.53,11.4,11.41,117467.0
2020-05-20 13:30:00,11.42,11.44,11.33,11.35,104067.0,11.42,11.44,11.33,11.35,104067.0
2020-05-20 14:00:00,11.35,11.4,11.32,11.34,88450.0,11.35,11.4,11.32,11.34,88450.0
2020-05-20 14:30:00,11.33,11.45,11.3,11.42,138244.0,11.33,11.45,11.3,11.42,138244.0
2020-05-20 15:00:00,11.42,11.43,11.25,11.26,162273.0,11.42,11.43,11.25,11.26,162273.0
2020-05-20 15:30:00,11.26,11.45,11.25,11.36,450176.0,11.26,11.45,11.25,11.36,450176.0
2020-05-21 09:30:00,11.39,12.0,11.37,11.94,171116.0,11.39,12.0,11.37,11.94,171116.0
2020-05-21 10:00:00,11.95,12.18,11.94,12.13,311497.0,11.95,12.18,11.94,12.13,311497.0
2020-05-21 10:30:00,12.13,12.26,12.05,12.19,352070.0,12.13,12.26,12.05,12.19,352070.0
2020-05-21 11:00:00,12.18,12.19,11.84,11.87,261583.0,12.18,12.19,11.84,11.87,261583.0
2020-05-21 11:30:00,11.88,12.07,11.87,12.05,171652.0,11.88,12.07,11.87,12.05,171652.0
2020-05-21 12:00:00,12.05,12.13,12.04,12.1,102526.0,12.05,12.13,12.04,12.1,102526.0
2020-05-21 12:30:00,12.1,12.31,12.08,12.27,191211.0,12.1,12.31,12.08,12.27,191211.0
2020-05-21 13:00:00,12.27,12.32,12.14,12.17,118011.0,12.27,12.32,12.14,12.17,118011.0
2020-05-21 13:30:00,12.18,12.18,12.08,12.17,135094.0,12.18,12.18,12.08,12.17,135094.0
2020-05-21 14:00:00,12.18,12.39,12.18,12.32,222971.0,12.18,12.39,12.18,12.32,222971.0
2020-05-21 14:30:00,12.32,12.33,12.13,12.14,235994.0,12.32,12.33,12.13,12.14,235994.0
2020-05-21 15:00:00,12.13,12.21,12.12,12.16,262076.0,12.13,12.21,12.12,12.16,262076.0
2020-05-21 15:30:00,12.16,12.17,12.01,12.03,491740.0,12.16,12.17,12.01,12.03,491740.0
2020-05-22 09:30:00,12.0,12.18,11.91,12.07,197380.0,12.0,12.18,11.91,12.07,197380.0
2020-05-22 10:00:00,12.07,12.09,11.73,11.81,194935.0,12.07,12.09,11.73,11.81,194935.0
2020-05-22 10:30:00,11.8,11.96,11.72,11.75,131459.0,11.8,11.96,11.72,11.75,131459.0
2020-05-22 11:00:00,11.76,11.81,11.67,11.7,117088.0,11.76,11.81,11.67,11.7,117088.0
2020-05-22 11:30:00,11.7,11.86,11.64,11.8,140476.0,11.7,11.86,11.64,11.8,140476.0
2020-05-22 12:00:00,11.8,11.81,11.66,11.69,62144.0,11.8,11.81,11.66,11.69,62144.0
2020-05-22 12:30:00,11.69,11.75,11.64,11.67,109182.0,11.69,11.75,11.64,11.67,109182.0
2020-05-22 13:00:00,11.68,11.78,11.66,11.77,117919.0,11.68,11.78,11.66,11.77,117919.0
2020-05-22 13:30:00,11.77,11.94,11.75,11.93,158164.0,11.77,11.94,11.75,11.93,158164.0
2020-05-22 14:00:00,11.94,12.02,11.76,11.79,148680.0,11.94,12.02,11.76,11.79,148680.0
2020-05-22 14:30:00,11.79,11.8,11.69,11.76,151299.0,11.79,11.8,11.69,11.76,151299.0
2020-05-22 15:00:00,11.75,11.81,11.71,11.73,97330.0,11.75,11.81,11.71,11.73,97330.0
2020-05-22 15:30:00,11.73,11.83,11.72,11.81,288927.0,11.73,11.83,11.72,11.81,288927.0
2020-05-26 09:30:00,12.56,12.62,12.38,12.49,332180.0,12.56,12.62,12.38,12.49,332180.0
2020-05-26 10:00:00,12.49,12.53,12.38,12.46,136634.0,12.49,12.53,12.38,12.46,136634.0
2020-05-26 10:30:00,12.47,12.6,12.39,12.5,157497.0,12.47,12.6,12.39,12.5,157497.0
2020-05-26 11:00:00,12.5,12.64,12.38,12.43,156478.0,12.5,12.64,12.38,12.43,156478.0
2020-05-26 11:30:00,12.43,12.51,12.38,12.4,104144.0,12.43,12.51,12.38,12.4,104144.0
2020-05-26 12:00:00,12.4,12.55,12.34,12.55,156680.0,12.4,12.55,12.34,12.55,156680.0
2020-05-26 12:30:00,12.55,12.58,12.49,12.54,87954.0,12.55,12.58,12.49,12.54,87954.0
2020-05-26 13:00:00,12.54,12.56,12.43,12.45,76002.0,12.54,12.56,12.43,12.45,76002.0
2020-05-26 13:30:00,12.45,12.48,12.41,12.45,108592.0,12.45,12.48,12.41,12.45,108592.0
2020-05-26 14:00:00,12.45,12.63,12.42,12.61,155729.0,12.45,12.63,12.42,12.61,155729.0
2020-05-26 14:30:00,12.62,12.64,12.58,12.6,119949.0,12.62,12.64,12.58,12.6,119949.0
2020-05-26 15:00:00,12.6,12.75,12.58,12.72,261125.0,12.6,12.75,12.58,12.72,261125.0
2020-05-26 15:30:00,12.73,12.74,12.51,12.66,745437.0,12.73,12.74,12.51,12.66,745437.0
2020-05-27 09:30:00,13.2,13.34,12.88,12.98,377007.0,13.2,13.34,12.88,12.98,377007.0
2020-05-27 10:00:00,12.99,13.04,12.67,12.69,275055.0,12.99,13.04,12.67,12.69,275055.0
2020-05-27 10:30:00,12.7,12.7,12.3,12.49,332782.0,12.7,12.7,12.3,12.49,332782.0
2020-05-27 11:00:00,12.49,12.71,12.43,12.59,345844.0,12.49,12.71,12.43,12.59,345844.0
2020-05-27 11:30:00,12.58,12.77,12.55,12.74,243590.0,12.58,12.77,12.55,12.74,243590.0
2020-05-27 12:00:00,12.74,12.75,12.6,12.61,384725.0,12.74,12.75,12.6,12.61,384725.0
2020-05-27 12:30:00,12.62,12.72,12.58,12.67,137326.0,12.62,12.72,12.58,12.67,137326.0
2020-05-27 13:00:00,12.67,12.79,12.62,12.73,153310.0,12.67,12.79,12.62,12.73,153310.0
2020-05-27 13:30:00,12.73,12.97,12.7,12.94,285909.0,12.73,12.97,12.7,12.94,285909.0
2020-05-27 14:00:00,12.94,13.05,12.8,12.87,293280.0,12.94,13.05,12.8,12.87,293280.0
2020-05-27 14:30:00,12.87,12.95,12.78,12.85,188691.0,12.87,12.95,12.78,12.85,188691.0
2020-05-27 15:00:00,12.85,13.0,12.82,13.0,229393.0,12.85,13.0,12.82,13.0,229393.0
2020-05-27 15:30:00,12.99,13.19,12.98,13.04,912971.0,12.99,13.19,12.98,13.04,912971.0
2020-05-28 09:30:00,12.28,12.51,11.85,12.43,1122150.0,12.28,12.51,11.85,12.43,1122150.0
2020-05-28 10:00:00,12.4,12.42,11.73,11.84,570339.0,12.4,12.42,11.73,11.84,570339.0
2020-05-28 10:30:00,11.85,12.24,11.78,11.95,446305.0,11.85,12.24,11.78,11.95,446305.0
2020-05-28 11:00:00,11.95,12.44,11.9,12.38,320200.0,11.95,12.44,11.9,12.38,320200.0
2020-05-28 11:30:00,12.36,12.44,12.29,12.42,146050.0,12.36,12.44,12.29,12.42,146050.0
2020-05-28 12:00:00,12.43,12.45,12.29,12.32,78396.0,12.43,12.45,12.29,12.32,78396.0
2020-05-28 12:30:00,12.31,12.34,12.11,12.17,126016.0,12.31,12.34,12.11,12.17,126016.0
2020-05-28 13:00:00,12.16,12.16,11.9,11.93,200631.0,12.16,12.16,11.9,11.93,200631.0
2020-05-28 13:30:00,11.92,11.98,11.82,11.83,243118.0,11.92,11.98,11.82,11.83,243118.0
2020-05-28 14:00:00,11.83,12.0,11.83,11.96,192592.0,11.83,12.0,11.83,11.96,192592.0
2020-05-28 14:30:00,11.96,12.06,11.9,12.06,217478.0,11.96,12.06,11.9,12.06,217478.0
2020-05-28 15:00:00,12.05,12.17,11.95,11.95,216844.0,12.05,12.17,11.95,11.95,216844.0
2020-05-28 15:30:00,11.95,11.96,11.47,11.6,1087326.0,11.95,11.96,11.47,11.6,1087326.0
2020-05-29 09:30:00,11.55,11.79,11.27,11.68,370706.0,11.55,11.79,11.27,11.68,370706.0
2020-05-29 10:00:00,11.68,11.99,11.5,11.79,244393.0,11.68,11.99,11.5,11.79,244393.0
2020-05-29 10:30:00,11.79,11.85,11.62,11.82,154765.0,11.79,11.85,11.62,11.82,154765.0
2020-05-29 11:00:00,11.82,11.9,11.77,11.83,176018.0,11.82,11.9,11.77,11.83,176018.0
2020-05-29 11:30:00,11.83,11.86,11.71,11.73,132272.0,11.83,11.86,11.71,11.73,132272.0
2020-05-29 12:00:00,11.73,11.76,11.59,11.62,124901.0,11.73,11.76,11.59,11.62,124901.0
2020-05-29 12:30:00,11.61,11.69,11.53,11.6,163272.0,11.61,11.69,11.53,11.6,163272.0
2020-05-29 13:00:00,11.6,11.78,11.55,11.72,192711.0,11.6,11.78,11.55,11.72,192711.0
2020-05-29 13:30:00,11.71,11.77,11.67,11.74,85919.0,11.71,11.77,11.67,11.74,85919.0
2020-05-29 14:00:00,11.74,11.83,11.69,11.77,103054.0,11.74,11.83,11.69,11.77,103054.0
2020-05-29 14:30:00,11.77,11.86,11.62,11.86,158897.0,11.77,11.86,11.62,11.86,158897.0
2020-05-29 15:00:00,11.87,11.9,11.66,11.68,192031.0,11.87,11.9,11.66,11.68,192031.0
2020-05-29 15:30:00,11.68,11.8,11.55,11.61,700753.0,11.68,11.8,11.55,11.61,700753.0
2020-06-01 09:30:00,11.68,11.7,11.33,11.44,363238.0,11.68,11.7,11.33,11.44,363238.0
2020-06-01 10:00:00,11.45,11.75,11.36,11.74,470511.0,11.45,11.75,11.36,11.74,470511.0
2020-06-01 10:30:00,11.75,11.81,11.45,11.49,342820.0,11.75,11.81,11.45,11.49,342820.0
2020-06-01 11:00:00,11.48,11.54,11.36,11.47,187219.0,11.48,11.54,11.36,11.47,187219.0
2020-06-01 11:30:00,11.46,11.47,11.25,11.31,155759.0,11.46,11.47,11.25,11.31,155759.0
2020-06-01 12:00:00,11.3,11.38,11.23,11.26,159672.0,11.3,11.38,11.23,11.26,159672.0
2020-06-01 12:30:00,11.26,11.34,11.22,11.26,212729.0,11.26,11.34,11.22,11.26,212729.0
2020-06-01 13:00:00,11.26,11.3,11.16,11.26,215692.0,11.26,11.3,11.16,11.26,215692.0
2020-06-01 13:30:00,11.26,11.36,11.22,11.32,117011.0,11.26,11.36,11.22,11.32,117011.0
2020-06-01 14:00:00,11.32,11.33,11.15,11.19,149256.0,11.32,11.33,11.15,11.19,149256.0
2020-06-01 14:30:00,11.19,11.29,11.17,11.28,164179.0,11.19,11.29,11.17,11.28,164179.0
2020-06-01 15:00:00,11.28,11.45,11.25,11.43,230760.0,11.28,11.45,11.25,11.43,230760.0
2020-06-01 15:30:00,11.42,11.52,11.41,11.45,677996.0,11.42,11.52,11.41,11.45,677996.0
2020-06-02 09:30:00,11.44,11.53,11.16,11.45,351630.0,11.44,11.53,11.16,11.45,351630.0
2020-06-02 10:00:00,11.45,11.64,11.44,11.64,166657.0,11.45,11.64,11.44,11.64,166657.0
2020-06-02 10:30:00,11.63,11.64,11.47,11.55,138165.0,11.63,11.64,11.47,11.55,138165.0
2020-06-02 11:00:00,11.55,11.63,11.44,11.61,83782.0,11.55,11.63,11.44,11.61,83782.0
2020-06-02 11:30:00,11.6,11.8,11.58,11.75,183682.0,11.6,11.8,11.58,11.75,183682.0
2020-06-02 12:00:00,11.74,11.83,11.7,11.8,114614.0,11.74,11.83,11.7,11.8,114614.0
2020-06-02 12:30:00,11.79,11.83,11.74,11.8,81119.0,11.79,11.83,11.74,11.8,81119.0
2020-06-02 13:00:00,11.79,11.9,11.79,11.87,107330.0,11.79,11.9,11.79,11.87,107330.0
2020-06-02 13:30:00,11.87,12.0,11.85,11.99,114055.0,11.87,12.0,11.85,11.99,114055.0
2020-06-02 14:00:00,11.99,11.99,11.84,11.88,124813.0,11.99,11.99,11.84,11.88,124813.0
2020-06-02 14:30:00,11.89,11.94,11.85,11.93,99616.0,11.89,11.94,11.85,11.93,99616.0
2020-06-02 15:00:00,11.93,11.95,11.78,11.83,134504.0,11.93,11.95,11.78,11.83,134504.0
2020-06-02 15:30:00,11.83,11.96,11.81,11.91,329993.0,11.83,11.96,11.81,11.91,329993.0
2020-06-03 09:30:00,12.19,12.68,12.15,12.45,402949.0,12.19,12.68,12.15,12.45,402949.0
2020-06-03 10:00:00,12.43,12.74,12.38,12.71,249935.0,12.43,12.74,12.38,12.71,249935.0
2020-06-03 10:30:00,12.71,12.86,12.64,12.82,242085.0,12.71,12.86,12.64,12.82,242085.0
2020-06-03 11:00:00,12.82,12.99,12.79,12.84,217890.0,12.82,12.99,12.79,12.84,217890.0
2020-06-03 11:30:00,12.85,13.0,12.84,13.0,178171.0,12.85,13.0,12.84,13.0,178171.0
2020-06-03 12:00:00,13.0,13.05,12.77,12.85,288368.0,13.0,13.05,12.77,12.85,288368.0
2020-06-03 12:30:00,12.85,13.04,12.82,13.03,153663.0,12.85,13.04,12.82,13.03,153663.0
2020-06-03 13:00:00,13.03,13.08,12.89,12.93,144709.0,13.03,13.08,12.89,12.93,144709.0
2020-06-03 13:30:00,12.92,12.96,12.84,12.96,172534.0,12.92,12.96,12.84,12.96,172534.0
2020-06-03 14:00:00,12.96,13.07,12.92,13.07,120345.0,12.96,13.07,12.92,13.07,120345.0
2020-06-03 14:30:00,13.07,13.24,13.03,13.22,312919.0,13.07,13.24,13.03,13.22,312919.0
2020-06-03 15:00:00,13.23,13.25,13.09,13.11,233460.0,13.23,13.25,13.09,13.11,233460.0
2020-06-03 15:30:00,13.12,13.32,13.09,13.27,642388.0,13.12,13.32,13.09,13.27,642388.0
2020-06-04 09:30:00,13.26,13.44,13.07,13.43,171976.0,13.26,13.44,13.07,13.43,171976.0
2020-06-04 10:00:00,13.44,13.54,13.28,13.35,290064.0,13.44,13.54,13.28,13.35,290064.0
2020-06-04 10:30:00,13.37,13.63,13.37,13.6,156041.0,13.37,13.63,13.37,13.6,156041.0
2020-06-04 11:00:00,13.6,13.68,13.34,13.39,223565.0,13.6,13.68,13.34,13.39,223565.0
2020-06-04 11:30:00,13.39,13.47,13.32,13.42,128984.0,13.39,13.47,13.32,13.42,128984.0
2020-06-04 12:00:00,13.43,13.56,13.4,13.47,155940.0,13.43,13.56,13.4,13.47,155940.0
2020-06-04 12:30:00,13.47,13.47,13.19,13.33,216497.0,13.47,13.47,13.19,13.33,216497.0
2020-06-04 13:00:00,13.34,13.46,13.28,13.44,106599.0,13.34,13.46,13.28,13.44,106599.0
2020-06-04 13:30:00,13.44,13.58,13.44,13.58,117880.0,13.44,13.58,13.44,13.58,117880.0
2020-06-04 14:00:00,13.58,13.64,13.54,13.6,92788.0,13.58,13.64,13.54,13.6,92788.0
2020-06-04 14:30:00,13.61,13.67,13.55,13.55,126541.0,13.61,13.67,13.55,13.55,126541.0
2020-06-04 15:00:00,13.55,13.55,13.35,13.45,186057.0,13.55,13.55,13.35,13.45,186057.0
2020-06-04 15:30:00,13.45,13.54,13.45,13.52,446356.0,13.45,13.54,13.45,13.52,446356.0
2020-06-05 09:30:00,14.41,14.64,13.91,13.93,473523.0,14.41,14.64,13.91,13.93,473523.0
2020-06-05 10:00:00,13.92,14.26,13.66,13.7,244076.0,13.92,14.26,13.66,13.7,244076.0
2020-06-05 10:30:00,13.7,13.99,13.64,13.98,148625.0,13.7,13.99,13.64,13.98,148625.0
2020-06-05 11:00:00,13.97,14.0,13.87,13.97,128307.0,13.97,14.0,13.87,13.97,128307.0
2020-06-05 11:30:00,13.97,14.06,13.84,14.04,180810.0,13.97,14.06,13.84,14.04,180810.0
2020-06-05 12:00:00,14.05,14.14,13.9,13.97,67394.0,14.05,14.14,13.9,13.97,67394.0
2020-06-05 12:30:00,13.99,14.19,13.99,14.17,71965.0,13.99,14.19,13.99,14.17,71965.0
2020-06-05 13:00:00,14.17,14.22,14.06,14.13,59242.0,14.17,14.22,14.06,14.13,59242.0
2020-06-05 13:30:00,14.13,14.15,14.01,14.01,58448.0,14.13,14.15,14.01,14.01,58448.0
2020-06-05 14:00:00,14.03,14.05,13.91,13.95,77986.0,14.03,14.05,13.91,13.95,77986.0
2020-06-05 14:30:00,13.94,13.96,13.79,13.8,73798.0,13.94,13.96,13.79,13.8,73798.0
2020-06-05 15:00:00,13.8,13.87,13.76,13.84,107446.0,13.8,13.87,13.76,13.84,107446.0
2020-06-05 15:30:00,13.84,13.84,13.71,13.83,301146.0,13.84,13.84,13.71,13.83,301146.0
2020-06-08 09:30:00,14.36,14.36,13.99,14.08,174284.0,14.36,14.36,13.99,14.08,174284.0
2020-06-08 10:00:00,14.08,14.23,13.91,13.93,142404.0,14.08,14.23,13.91,13.93,142404.0
2020-06-08 10:30:00,13.93,13.98,13.84,13.93,75846.0,13.93,13.98,13.84,13.93,75846.0
2020-06-08 11:00:00,13.93,13.99,13.9,13.92,89976.0,13.93,13.99,13.9,13.92,89976.0
2020-06-08 11:30:00,13.92,13.97,13.78,13.88,100834.0,13.92,13.97,13.78,13.88,100834.0
2020-06-08 12:00:00,13.89,14.07,13.87,14.02,104247.0,13.89,14.07,13.87,14.02,104247.0
2020-06-08 12:30:00,14.01,14.16,13.98,14.14,132400.0,14.01,14.16,13.98,14.14,132400.0
2020-06-08 13:00:00,14.14,14.14,14.06,14.09,53581.0,14.14,14.14,14.06,14.09,53581.0
2020-06-08 13:30:00,14.1,14.11,14.0,14.05,57221.0,14.1,14.11,14.0,14.05,57221.0
2020-06-08 14:00:00,14.04,14.11,14.03,14.07,54396.0,14.04,14.11,14.03,14.07,54396.0
2020-06-08 14:30:00,14.07,14.09,14.02,14.06,55805.0,14.07,14.09,14.02,14.06,55805.0
2020-06-08 15:00:00,14.05,14.18,14.0,14.17,79013.0,14.05,14.18,14.0,14.17,79013.0
2020-06-08 15:30:00,14.16,14.2,14.08,14.18,256513.0,14.16,14.2,14.08,14.18,256513.0
2020-06-09 09:30:00,13.73,13.78,13.44,13.48,157131.0,13.73,13.78,13.44,13.48,157131.0
2020-06-09 10:00:00,13.47,13.47,13.28,13.33,154732.0,13.47,13.47,13.28,13.33,154732.0
2020-06-09 10:30:00,13.32,13.37,13.22,13.25,132606.0,13.32,13.37,13.22,13.25,132606.0
2020-06-09 11:00:00,13.24,13.29,13.17,13.29,120809.0,13.24,13.29,13.17,13.29,120809.0
2020-06-09 11:30:00,13.28,13.34,13.18,13.22,106336.0,13.28,13.34,13.18,13.22,106336.0
2020-06-09 12:00:00,13.21,13.24,13.1,13.15,89031.0,13.21,13.24,13.1,13.15,89031.0
2020-06-09 12:30:00,13.16,13.19,13.07,13.14,107118.0,13.16,13.19,13.07,13.14,107118.0
2020-06-09 13:00:00,13.15,13.2,13.12,13.2,87123.0,13.15,13.2,13.12,13.2,87123.0
2020-06-09 13:30:00,13.2,13.23,13.17,13.2,95545.0,13.2,13.23,13.17,13.2,95545.0
2020-06-09 14:00:00,13.2,13.22,13.08,13.09,169766.0,13.2,13.22,13.08,13.09,169766.0
2020-06-09 14:30:00,13.08,13.17,13.03,13.16,86187.0,13.08,13.17,13.03,13.16,86187.0
2020-06-09 15:00:00,13.17,13.18,13.08,13.17,124621.0,13.17,13.18,13.08,13.17,124621.0
2020-06-09 15:30:00,13.18,13.21,13.08,13.15,347069.0,13.18,13.21,13.08,13.15,347069.0
2020-06-10 09:30:00,12.99,13.06,12.52,12.57,161743.0,12.99,13.06,12.52,12.57,161743.0
2020-06-10 10:00:00,12.57,12.65,12.3,12.43,176637.0,12.57,12.65,12.3,12.43,176637.0
2020-06-10 10:30:00,12.42,12.68,12.35,12.68,134355.0,12.42,12.68,12.35,12.68,134355.0
2020-06-10 11:00:00,12.69,12.79,12.65,12.69,122280.0,12.69,12.79,12.65,12.69,122280.0
2020-06-10 11:30:00,12.7,12.8,12.7,12.8,76342.0,12.7,12.8,12.7,12.8,76342.0
2020-06-10 12:00:00,12.8,12.84,12.68,12.76,75899.0,12.8,12.84,12.68,12.76,75899.0
2020-06-10 12:30:00,12.75,12.78,12.68,12.75,62482.0,12.75,12.78,12.68,12.75,62482.0
2020-06-10 13:00:00,12.73,12.76,12.54,12.57,96858.0,12.73,12.76,12.54,12.57,96858.0
2020-06-10 13:30:00,12.58,12.67,12.56,12.57,65306.0,12.58,12.67,12.56,12.57,65306.0
2020-06-10 14:00:00,12.59,12.83,12.52,12.76,76438.0,12.59,12.83,12.52,12.76,76438.0
2020-06-10 14:30:00,12.75,12.75,12.43,12.47,73630.0,12.75,12.75,12.43,12.47,73630.0
2020-06-10 15:00:00,12.46,12.49,12.27,12.38,288704.0,12.46,12.49,12.27,12.38,288704.0
2020-06-10 15:30:00,12.39,12.42,12.21,12.22,429137.0,12.39,12.42,12.21,12.22,429137.0
2020-06-11 09:30:00,11.42,11.5,11.14,11.46,303802.0,11.42,11.5,11.14,11.46,303802.0
2020-06-11 10:00:00,11.47,11.63,11.34,11.47,164832.0,11.47,11.63,11.34,11.47,164832.0
2020-06-11 10:30:00,11.47,11.63,11.44,11.44,131389.0,11.47,11.63,11.44,11.44,131389.0
2020-06-11 11:00:00,11.44,11.44,11.28,11.38,101568.0,11.44,11.44,11.28,11.38,101568.0
2020-06-11 11:30:00,11.39,11.44,11.21,11.25,119748.0,11.39,11.44,11.21,11.25,119748.0
2020-06-11 12:00:00,11.24,11.24,11.09,11.2,142646.0,11.24,11.24,11.09,11.2,142646.0
2020-06-11 12:30:00,11.19,11.31,11.17,11.18,88459.0,11.19,11.31,11.17,11.18,88459.0
2020-06-11 13:00:00,11.17,11.33,11.17,11.23,69228.0,11.17,11.33,11.17,11.23,69228.0
2020-06-11 13:30:00,11.23,11.25,11.15,11.23,75739.0,11.23,11.25,11.15,11.23,75739.0
2020-06-11 14:00:00,11.23,11.27,11.16,11.25,68901.0,11.23,11.27,11.16,11.25,68901.0
2020-06-11 14:30:00,11.25,11.26,11.01,11.02,151306.0,11.25,11.26,11.01,11.02,151306.0
2020-06-11 15:00:00,11.03,11.11,10.93,11.0,227769.0,11.03,11.11,10.93,11.0,227769.0
2020-06-11 15:30:00,10.99,11.11,10.97,11.08,371477.0,10.99,11.11,10.97,11.08,371477.0
2020-06-12 09:30:00,11.69,11.74,11.27,11.31,135640.0,11.69,11.74,11.27,11.31,135640.0
2020-06-12 10:00:00,11.33,11.49,11.2,11.22,109768.0,11.33,11.49,11.2,11.22,109768.0
2020-06-12 10:30:00,11.22,11.25,11.03,11.04,75033.0,11.22,11.25,11.03,11.04,75033.0
2020-06-12 11:00:00,11.03,11.18,10.95,11.01,155412.0,11.03,11.18,10.95,11.01,155412.0
2020-06-12 11:30:00,11.02,11.21,10.96,11.2,143651.0,11.02,11.21,10.96,11.2,143651.0
2020-06-12 12:00:00,11.2,11.22,10.99,11.03,96590.0,11.2,11.22,10.99,11.03,96590.0
2020-06-12 12:30:00,11.02,11.05,10.94,10.99,112155.0,11.02,11.05,10.94,10.99,112155.0
2020-06-12 13:00:00,10.98,11.03,10.92,10.96,99085.0,10.98,11.03,10.92,10.96,99085.0
2020-06-12 13:30:00,10.96,10.98,10.68,10.7,102811.0,10.96,10.98,10.68,10.7,102811.0
2020-06-12 14:00:00,10.7,10.93,10.69,10.93,77943.0,10.7,10.93,10.69,10.93,77943.0
2020-06-12 14:30:00,10.93,10.97,10.83,10.87,125648.0,10.93,10.97,10.83,10.87,125648.0
2020-06-12 15:00:00,10.87,10.93,10.82,10.87,215291.0,10.87,10.93,10.82,10.87,215291.0
2020-06-12 15:30:00,10.87,11.14,10.85,11.14,476022.0,10.87,11.14,10.85,11.14,476022.0
2020-06-15 09:30:00,10.6,11.04,10.36,10.88,229319.0,10.6,11.04,10.36,10.88,229319.0
2020-06-15 10:00:00,10.88,11.05,10.86,10.86,324697.0,10.88,11.05,10.86,10.86,324697.0
2020-06-15 10:30:00,10.85,11.13,10.8,11.08,160025.0,10.85,11.13,10.8,11.08,160025.0
2020-06-15 11:00:00,11.09,11.35,11.09,11.2,191901.0,11.09,11.35,11.09,11.2,191901.0
2020-06-15 11:30:00,11.19,11.28,11.13,11.25,96308.0,11.19,11.28,11.13,11.25,96308.0
2020-06-15 12:00:00,11.25,11.38,11.23,11.32,71817.0,11.25,11.38,11.23,11.32,71817.0
2020-06-15 12:30:00,11.31,11.42,11.26,11.4,80942.0,11.31,11.42,11.26,11.4,80942.0
2020-06-15 13:00:00,11.4,11.51,11.4,11.44,90065.0,11.4,11.51,11.4,11.44,90065.0
2020-06-15 13:30:00,11.44,11.44,11.21,11.28,104679.0,11.44,11.44,11.21,11.28,104679.0
2020-06-15 14:00:00,11.28,11.55,11.28,11.48,150927.0,11.28,11.55,11.28,11.48,150927.0
2020-06-15 14:30:00,11.49,11.53,11.35,11.4,112738.0,11.49,11.53,11.35,11.4,112738.0
2020-06-15 15:00:00,11.41,11.54,11.38,11.39,137110.0,11.41,11.54,11.38,11.39,137110.0
2020-06-15 15:30:00,11.39,11.47,11.32,11.45,325002.0,11.39,11.47,11.32,11.45,325002.0
2020-06-16 09:30:00,12.39,12.46,11.96,12.18,257447.0,12.39,12.46,11.96,12.18,257447.0
2020-06-16 10:00:00,12.19,12.52,12.19,12.47,284947.0,12.19,12.52,12.19,12.47,284947.0
2020-06-16 10:30:00,12.48,12.48,11.96,11.96,205378.0,12.48,12.48,11.96,11.96,205378.0
2020-06-16 11:00:00,11.97,12.27,11.81,12.24,176234.0,11.97,12.27,11.81,12.24,176234.0
2020-06-16 11:30:00,12.25,12.38,12.2,12.24,164312.0,12.25,12.38,12.2,12.24,164312.0
2020-06-16 12:00:00,12.24,12.31,12.14,12.31,55383.0,12.24,12.31,12.14,12.31,55383.0
2020-06-16 12:30:00,12.31,12.42,12.25,12.28,93101.0,12.31,12.42,12.25,12.28,93101.0
2020-06-16 13:00:00,12.28,12.32,12.24,12.29,43302.0,12.28,12.32,12.24,12.29,43302.0
2020-06-16 13:30:00,12.29,12.3,12.18,12.25,54152.0,12.29,12.3,12.18,12.25,54152.0
2020-06-16 14:00:00,12.25,12.38,12.18,12.29,131362.0,12.25,12.38,12.18,12.29,131362.0
2020-06-16 14:30:00,12.31,12.37,12.27,12.34,107470.0,12.31,12.37,12.27,12.34,107470.0
2020-06-16 15:00:00,12.35,12.36,12.25,12.35,152345.0,12.35,12.36,12.25,12.35,152345.0
2020-06-16 15:30:00,12.34,12.44,12.24,12.32,434500.0,12.34,12.44,12.24,12.32,434500.0
2020-06-17 09:30:00,12.24,12.31,11.69,11.76,151745.0,12.24,12.31,11.69,11.76,151745.0
2020-06-17 10:00:00,11.75,11.78,11.57,11.61,232116.0,11.75,11.78,11.57,11.61,232116.0
2020-06-17 10:30:00,11.64,11.85,11.54,11.77,136517.0,11.64,11.85,11.54,11.77,136517.0
2020-06-17 11:00:00,11.76,11.82,11.6,11.63,102174.0,11.76,11.82,11.6,11.63,102174.0
2020-06-17 11:30:00,11.62,11.7,11.57,11.6,85945.0,11.62,11.7,11.57,11.6,85945.0
2020-06-17 12:00:00,11.6,11.6,11.44,11.46,98194.0,11.6,11.6,11.44,11.46,98194.0
2020-06-17 12:30:00,11.46,11.53,11.39,11.48,101111.0,11.46,11.53,11.39,11.48,101111.0
2020-06-17 13:00:00,11.48,11.55,11.39,11.54,92730.0,11.48,11.55,11.39,11.54,92730.0
2020-06-17 13:30:00,11.55,11.55,11.35,11.38,91020.0,11.55,11.55,11.35,11.38,91020.0
2020-06-17 14:00:00,11.38,11.39,11.32,11.33,62485.0,11.38,11.39,11.32,11.33,62485.0
2020-06-17 14:30:00,11.34,11.51,11.32,11.45,134256.0,11.34,11.51,11.32,11.45,134256.0
2020-06-17 15:00:00,11.45,11.47,11.29,11.33,158417.0,11.45,11.47,11.29,11.33,158417.0
2020-06-17 15:30:00,11.32,11.43,11.29,11.38,455115.0,11.32,11.43,11.29,11.38,455115.0
2020-06-18 09:30:00,11.21,11.44,11.12,11.2,106348.0,11.21,11.44,11.12,11.2,106348.0
2020-06-18 10:00:00,11.21,11.64,11.19,11.61,164088.0,11.21,11.64,11.19,11.61,164088.0
2020-06-18 10:30:00,11.62,11.78,11.58,11.67,122522.0,11.62,11.78,11.58,11.67,122522.0
2020-06-18 11:00:00,11.67,11.73,11.52,11.54,147629.0,11.67,11.73,11.52,11.54,147629.0
2020-06-18 11:30:00,11.55,11.62,11.38,11.46,90909.0,11.55,11.62,11.38,11.46,90909.0
2020-06-18 12:00:00,11.46,11.62,11.45,11.59,54017.0,11.46,11.62,11.45,11.59,54017.0
2020-06-18 12:30:00,11.59,11.62,11.54,11.59,49051.0,11.59,11.62,11.54,11.59,49051.0
2020-06-18 13:00:00,11.59,11.64,11.55,11.58,37500.0,11.59,11.64,11.55,11.58,37500.0
2020-06-18 13:30:00,11.58,11.58,11.52,11.55,70982.0,11.58,11.58,11.52,11.55,70982.0
2020-06-18 14:00:00,11.55,11.55,11.46,11.51,86709.0,11.55,11.55,11.46,11.51,86709.0
2020-06-18 14:30:00,11.51,11.52,11.43,11.44,130320.0,11.51,11.52,11.43,11.44,130320.0
2020-06-18 15:00:00,11.44,11.52,11.41,11.52,135067.0,11.44,11.52,11.41,11.52,135067.0
2020-06-18 15:30:00,11.52,11.6,11.37,11.47,267001.0,11.52,11.6,11.37,11.47,267001.0
2020-06-19 09:30:00,11.72,11.73,11.5,11.55,239982.0,11.72,11.73,11.5,11.55,239982.0
2020-06-19 10:00:00,11.54,11.68,11.44,11.48,82448.0,11.54,11.68,11.44,11.48,82448.0
2020-06-19 10:30:00,11.46,11.58,11.4,11.53,51261.0,11.46,11.58,11.4,11.53,51261.0
2020-06-19 11:00:00,11.53,11.57,11.43,11.49,52437.0,11.53,11.57,11.43,11.49,52437.0
2020-06-19 11:30:00,11.49,11.49,11.43,11.46,47658.0,11.49,11.49,11.43,11.46,47658.0
2020-06-19 12:00:00,11.46,11.46,11.1,11.14,182583.0,11.46,11.46,11.1,11.14,182583.0
2020-06-19 12:30:00,11.13,11.2,11.1,11.18,157162.0,11.13,11.2,11.1,11.18,157162.0
2020-06-19 13:00:00,11.17,11.17,11.02,11.05,107578.0,11.17,11.17,11.02,11.05,107578.0
2020-06-19 13:30:00,11.04,11.05,10.79,10.79,150510.0,11.04,11.05,10.79,10.79,150510.0
2020-06-19 14:00:00,10.79,10.83,10.65,10.78,171551.0,10.79,10.83,10.65,10.78,171551.0
2020-06-19 14:30:00,10.78,10.86,10.74,10.79,160566.0,10.78,10.86,10.74,10.79,160566.0
2020-06-19 15:00:00,10.79,10.91,10.75,10.77,189161.0,10.79,10.91,10.75,10.77,189161.0
2020-06-19 15:30:00,10.77,10.8,10.65,10.65,671864.0,10.77,10.8,10.65,10.65,671864.0
2020-06-22 09:30:00,10.61,10.87,10.46,10.71,251528.0,10.61,10.87,10.46,10.71,251528.0
2020-06-22 10:00:00,10.7,10.88,10.69,10.73,139002.0,10.7,10.88,10.69,10.73,139002.0
2020-06-22 10:30:00,10.73,10.84,10.62,10.62,148058.0,10.73,10.84,10.62,10.62,148058.0
2020-06-22 11:00:00,10.61,10.7,10.57,10.7,119837.0,10.61,10.7,10.57,10.7,119837.0
2020-06-22 11:30:00,10.69,10.75,10.64,10.7,64218.0,10.69,10.75,10.64,10.7,64218.0
2020-06-22 12:00:00,10.7,10.9,10.7,10.9,109446.0,10.7,10.9,10.7,10.9,109446.0
2020-06-22 12:30:00,10.89,11.07,10.88,11.06,94340.0,10.89,11.07,10.88,11.06,94340.0
2020-06-22 13:00:00,11.06,11.12,11.0,11.02,127724.0,11.06,11.12,11.0,11.02,127724.0
2020-06-22 13:30:00,11.02,11.12,11.01,11.12,92326.0,11.02,11.12,11.01,11.12,92326.0
2020-06-22 14:00:00,11.12,11.12,11.01,11.08,46798.0,11.12,11.12,11.01,11.08,46798.0
2020-06-22 14:30:00,11.08,11.12,11.02,11.08,65401.0,11.08,11.12,11.02,11.08,65401.0
2020-06-22 15:00:00,11.07,11.11,10.93,10.96,93949.0,11.07,11.11,10.93,10.96,93949.0
2020-06-22 15:30:00,10.97,11.0,10.88,10.89,334381.0,10.97,11.0,10.88,10.89,334381.0
2020-06-23 09:30:00,10.96,11.05,10.8,10.94,129437.0,10.96,11.05,10.8,10.94,129437.0
2020-06-23 10:00:00,10.93,10.93,10.57,10.62,145486.0,10.93,10.93,10.57,10.62,145486.0
2020-06-23 10:30:00,10.62,10.63,10.51,10.58,203266.0,10.62,10.63,10.51,10.58,203266.0
2020-06-23 11:00:00,10.59,10.69,10.52,10.62,124825.0,10.59,10.69,10.52,10.62,124825.0
2020-06-23 11:30:00,10.62,10.63,10.52,10.56,52500.0,10.62,10.63,10.52,10.56,52500.0
2020-06-23 12:00:00,10.56,10.65,10.55,10.56,72540.0,10.56,10.65,10.55,10.56,72540.0
2020-06-23 12:30:00,10.56,10.62,10.53,10.58,48818.0,10.56,10.62,10.53,10.58,48818.0
2020-06-23 13:00:00,10.58,10.67,10.57,10.63,54432.0,10.58,10.67,10.57,10.63,54432.0
2020-06-23 13:30:00,10.64,10.76,10.62,10.74,96340.0,10.64,10.76,10.62,10.74,96340.0
2020-06-23 14:00:00,10.73,10.81,10.68,10.81,54916.0,10.73,10.81,10.68,10.81,54916.0
2020-06-23 14:30:00,10.82,10.86,10.78,10.85,89364.0,10.82,10.86,10.78,10.85,89364.0
2020-06-23 15:00:00,10.85,10.87,10.8,10.83,67805.0,10.85,10.87,10.8,10.83,67805.0
2020-06-23 15:30:00,10.83,10.85,10.73,10.74,213621.0,10.83,10.85,10.73,10.74,213621.0
2020-06-24 09:30:00,10.5,10.62,10.22,10.24,204587.0,10.5,10.62,10.22,10.24,204587.0
2020-06-24 10:00:00,10.25,10.42,10.24,10.25,131655.0,10.25,10.42,10.24,10.25,131655.0
2020-06-24 10:30:00,10.25,10.28,10.14,10.21,89025.0,10.25,10.28,10.14,10.21,89025.0
2020-06-24 11:00:00,10.2,10.28,10.11,10.21,90780.0,10.2,10.28,10.11,10.21,90780.0
2020-06-24 11:30:00,10.21,10.21,10.03,10.19,168449.0,10.21,10.21,10.03,10.19,168449.0
2020-06-24 12:00:00,10.17,10.25,10.16,10.18,76440.0,10.17,10.25,10.16,10.18,76440.0
2020-06-24 12:30:00,10.19,10.3,10.17,10.25,87823.0,10.19,10.3,10.17,10.25,87823.0
2020-06-24 13:00:00,10.25,10.25,10.14,10.17,106647.0,10.25,10.25,10.14,10.17,106647.0
2020-06-24 13:30:00,10.17,10.18,10.05,10.1,162314.0,10.17,10.18,10.05,10.1,162314.0
2020-06-24 14:00:00,10.1,10.18,10.05,10.11,114691.0,10.1,10.18,10.05,10.11,114691.0
2020-06-24 14:30:00,10.1,10.13,10.05,10.09,142961.0,10.1,10.13,10.05,10.09,142961.0
2020-06-24 15:00:00,10.09,10.21,10.07,10.15,82622.0,10.09,10.21,10.07,10.15,82622.0
2020-06-24 15:30:00,10.15,10.17,10.05,10.07,247838.0,10.15,10.17,10.05,10.07,247838.0
2020-06-25 09:30:00,9.91,9.92,9.68,9.79,289498.0,9.91,9.92,9.68,9.79,289498.0
2020-06-25 10:00:00,9.79,10.02,9.79,9.95,256059.0,9.79,10.02,9.79,9.95,256059.0
2020-06-25 10:30:00,9.95,9.95,9.7,9.75,182655.0,9.95,9.95,9.7,9.75,182655.0
2020-06-25 11:00:00,9.74,9.76,9.65,9.67,137118.0,9.74,9.76,9.65,9.67,137118.0
2020-06-25 11:30:00,9.67,9.69,9.57,9.68,135682.0,9.67,9.69,9.57,9.68,135682.0
2020-06-25 12:00:00,9.69,9.73,9.65,9.65,78689.0,9.69,9.73,9.65,9.65,78689.0
2020-06-25 12:30:00,9.66,9.75,9.65,9.66,93515.0,9.66,9.75,9.65,9.66,93515.0
2020-06-25 13:00:00,9.66,9.74,9.65,9.69,71554.0,9.66,9.74,9.65,9.69,71554.0
2020-06-25 13:30:00,9.69,9.69,9.61,9.63,149375.0,9.69,9.69,9.61,9.63,149375.0
2020-06-25 14:00:00,9.63,9.78,9.6,9.77,221631.0,9.63,9.78,9.6,9.77,221631.0
2020-06-25 14:30:00,9.77,9.79,9.69,9.7,88987.0,9.77,9.79,9.69,9.7,88987.0
2020-06-25 15:00:00,9.7,9.85,9.69,9.83,131010.0,9.7,9.85,9.69,9.83,131010.0
2020-06-25 15:30:00,9.82,9.87,9.76,9.87,449127.0,9.82,9.87,9.76,9.87,449127.0
2020-06-26 09:30:00,9.91,10.1,9.8,10.1,194501.0,9.91,10.1,9.8,10.1,194501.0
2020-06-26 10:00:00,10.1,10.11,9.67,9.8,296465.0,10.1,10.11,9.67,9.8,296465.0
2020-06-26 10:30:00,9.8,9.92,9.76,9.88,196378.0,9.8,9.92,9.76,9.88,196378.0
2020-06-26 11:00:00,9.89,9.98,9.85,9.93,133102.0,9.89,9.98,9.85,9.93,133102.0
2020-06-26 11:30:00,9.93,10.02,9.86,9.88,131034.0,9.93,10.02,9.86,9.88,131034.0
2020-06-26 12:00:00,9.87,10.01,9.81,9.97,125619.0,9.87,10.01,9.81,9.97,125619.0
2020-06-26 12:30:00,9.96,10.0,9.9,9.93,74975.0,9.96,10.0,9.9,9.93,74975.0
2020-06-26 13:00:00,9.93,10.03,9.86,9.86,160259.0,9.93,10.03,9.86,9.86,160259.0
2020-06-26 13:30:00,9.86,9.88,9.74,9.76,81507.0,9.86,9.88,9.74,9.76,81507.0
2020-06-26 14:00:00,9.76,9.77,9.65,9.69,143454.0,9.76,9.77,9.65,9.69,143454.0
2020-06-26 14:30:00,9.69,9.8,9.63,9.79,279030.0,9.69,9.8,9.63,9.79,279030.0
2020-06-26 15:00:00,9.8,9.91,9.77,9.81,237277.0,9.8,9.91,9.77,9.81,237277.0
2020-06-26 15:30:00,9.81,9.92,9.7,9.8,732874.0,9.81,9.92,9.7,9.8,732874.0
2020-06-29 09:30:00,9.96,10.1,9.74,10.04,153204.0,9.96,10.1,9.74,10.04,153204.0
2020-06-29 10:00:00,10.04,10.14,10.01,10.13,92431.0,10.04,10.14,10.01,10.13,92431.0
2020-06-29 10:30:00,10.12,10.39,10.12,10.36,125297.0,10.12,10.39,10.12,10.36,125297.0
2020-06-29 11:00:00,10.36,10.46,10.3,10.42,121206.0,10.36,10.46,10.3,10.42,121206.0
2020-06-29 11:30:00,10.42,10.54,10.38,10.51,102806.0,10.42,10.54,10.38,10.51,102806.0
2020-06-29 12:00:00,10.51,10.6,10.46,10.59,93940.0,10.51,10.6,10.46,10.59,93940.0
2020-06-29 12:30:00,10.58,10.87,10.58,10.66,294517.0,10.58,10.87,10.58,10.66,294517.0
2020-06-29 13:00:00,10.66,10.67,10.56,10.66,102254.0,10.66,10.67,10.56,10.66,102254.0
2020-06-29 13:30:00,10.64,10.67,10.53,10.54,80524.0,10.64,10.67,10.53,10.54,80524.0
2020-06-29 14:00:00,10.54,10.57,10.48,10.49,57398.0,10.54,10.57,10.48,10.49,57398.0
2020-06-29 14:30:00,10.49,10.52,10.43,10.45,58433.0,10.49,10.52,10.43,10.45,58433.0
2020-06-29 15:00:00,10.45,10.47,10.36,10.4,109411.0,10.45,10.47,10.36,10.4,109411.0
2020-06-29 15:30:00,10.41,10.48,10.37,10.47,251980.0,10.41,10.48,10.37,10.47,251980.0
2020-06-30 09:30:00,10.44,10.5,10.22,10.36,133735.0,10.44,10.5,10.22,10.36,133735.0
2020-06-30 10:00:00,10.36,10.4,10.26,10.31,49923.0,10.36,10.4,10.26,10.31,49923.0
2020-06-30 10:30:00,10.32,10.56,10.32,10.55,81455.0,10.32,10.56,10.32,10.55,81455.0
2020-06-30 11:00:00,10.56,10.61,10.48,10.54,82242.0,10.56,10.61,10.48,10.54,82242.0
2020-06-30 11:30:00,10.54,10.55,10.42,10.54,77183.0,10.54,10.55,10.42,10.54,77183.0
2020-06-30 12:00:00,10.54,10.6,10.51,10.6,80036.0,10.54,10.6,10.51,10.6,80036.0
2020-06-30 12:30:00,10.59,10.6,10.37,10.38,108131.0,10.59,10.6,10.37,10.38,108131.0
2020-06-30 13:00:00,10.38,10.43,10.32,10.41,126919.0,10.38,10.43,10.32,10.41,126919.0
2020-06-30 13:30:00,10.41,10.47,10.37,10.47,71189.0,10.41,10.47,10.37,10.47,71189.0
2020-06-30 14:00:00,10.48,10.52,10.43,10.47,81730.0,10.48,10.52,10.43,10.47,81730.0
2020-06-30 14:30:00,10.47,10.58,10.46,10.56,125329.0,10.47,10.58,10.46,10.56,125329.0
2020-06-30 15:00:00,10.56,10.61,10.48,10.58,90242.0,10.56,10.61,10.48,10.58,90242.0
2020-06-30 15:30:00,10.58,10.69,10.56,10.65,296958.0,10.58,10.69,10.56,10.65,296958.0
2020-07-01 09:30:00,10.71,11.04,10.69,10.86,186718.0,10.71,11.04,10.69,10.86,186718.0
2020-07-01 10:00:00,10.88,11.12,10.88,10.96,158747.0,10.88,11.12,10.88,10.96,158747.0
2020-07-01 10:30:00,10.96,11.01,10.74,10.85,110023.0,10.96,11.01,10.74,10.85,110023.0
2020-07-01 11:00:00,10.84,10.84,10.64,10.66,111755.0,10.84,10.84,10.64,10.66,111755.0
2020-07-01 11:30:00,10.67,10.78,10.66,10.76,88759.0,10.67,10.78,10.66,10.76,88759.0
2020-07-01 12:00:00,10.77,10.86,10.74,10.78,93380.0,10.77,10.86,10.74,10.78,93380.0
2020-07-01 12:30:00,10.79,10.81,10.7,10.72,45144.0,10.79,10.81,10.7,10.72,45144.0
2020-07-01 13:00:00,10.72,10.73,10.67,10.69,68102.0,10.72,10.73,10.67,10.69,68102.0
2020-07-01 13:30:00,10.7,10.7,10.62,10.65,85814.0,10.7,10.7,10.62,10.65,85814.0
2020-07-01 14:00:00,10.65,10.72,10.65,10.67,50621.0,10.65,10.72,10.65,10.67,50621.0
2020-07-01 14:30:00,10.67,10.67,10.53,10.55,68615.0,10.67,10.67,10.53,10.55,68615.0
2020-07-01 15:00:00,10.55,10.64,10.52,10.61,72385.0,10.55,10.64,10.52,10.61,72385.0
2020-07-01 15:30:00,10.62,10.65,10.55,10.58,257834.0,10.62,10.65,10.55,10.58,257834.0
2020-07-02 09:30:00,10.88,11.15,10.81,11.13,211974.0,10.88,11.15,10.81,11.13,211974.0
2020-07-02 10:00:00,11.14,11.18,10.92,10.93,131293.0,11.14,11.18,10.92,10.93,131293.0
2020-07-02 10:30:00,10.93,10.97,10.74,10.74,137655.0,10.93,10.97,10.74,10.74,137655.0
2020-07-02 11:00:00,10.74,10.82,10.65,10.8,120710.0,10.74,10.82,10.65,10.8,120710.0
2020-07-02 11:30:00,10.81,10.94,10.78,10.78,119213.0,10.81,10.94,10.78,10.78,119213.0
2020-07-02 12:00:00,10.79,10.8,10.73,10.78,109920.0,10.79,10.8,10.73,10.78,109920.0
2020-07-02 12:30:00,10.78,10.81,10.73,10.78,77969.0,10.78,10.81,10.73,10.78,77969.0
2020-07-02 13:00:00,10.79,10.79,10.72,10.76,57492.0,10.79,10.79,10.72,10.76,57492.0
2020-07-02 13:30:00,10.76,10.89,10.68,10.87,311068.0,10.76,10.89,10.68,10.87,311068.0
2020-07-02 14:00:00,10.87,10.98,10.86,10.98,89580.0,10.87,10.98,10.86,10.98,89580.0
2020-07-02 14:30:00,10.97,10.98,10.85,10.87,70715.0,10.97,10.98,10.85,10.87,70715.0
2020-07-02 15:00:00,10.86,10.88,10.81,10.83,71158.0,10.86,10.88,10.81,10.83,71158.0
2020-07-02 15:30:00,10.84,10.85,10.76,10.83,349572.0,10.84,10.85,10.76,10.83,349572.0
2020-07-06 09:30:00,11.15,11.47,11.01,11.34,203006.0,11.15,11.47,11.01,11.34,203006.0
2020-07-06 10:00:00,11.34,11.38,10.8,10.96,269067.0,11.34,11.38,10.8,10.96,269067.0
2020-07-06 10:30:00,10.94,11.07,10.87,11.01,106221.0,10.94,11.07,10.87,11.01,106221.0
2020-07-06 11:00:00,11.01,11.02,10.81,10.84,66770.0,11.01,11.02,10.81,10.84,66770.0
2020-07-06 11:30:00,10.84,10.85,10.69,10.7,120942.0,10.84,10.85,10.69,10.7,120942.0
2020-07-06 12:00:00,10.7,10.87,10.65,10.82,101490.0,10.7,10.87,10.65,10.82,101490.0
2020-07-06 12:30:00,10.82,10.83,10.72,10.82,65162.0,10.82,10.83,10.72,10.82,65162.0
2020-07-06 13:00:00,10.82,10.93,10.79,10.92,42826.0,10.82,10.93,10.79,10.92,42826.0
2020-07-06 13:30:00,10.92,11.04,10.9,11.01,74193.0,10.92,11.04,10.9,11.01,74193.0
2020-07-06 14:00:00,11.01,11.02,10.88,10.91,139147.0,11.01,11.02,10.88,10.91,139147.0
2020-07-06 14:30:00,10.91,10.98,10.89,10.97,61694.0,10.91,10.98,10.89,10.97,61694.0
2020-07-06 15:00:00,10.97,11.04,10.96,10.99,114883.0,10.97,11.04,10.96,10.99,114883.0
2020-07-06 15:30:00,11.0,11.06,10.95,11.05,311800.0,11.0,11.06,10.95,11.05,311800.0
2020-07-07 09:30:00,10.84,10.9,10.55,10.6,141487.0,10.84,10.9,10.55,10.6,141487.0
2020-07-07 10:00:00,10.59,10.62,10.46,10.49,110535.0,10.59,10.62,10.46,10.49,110535.0
2020-07-07 10:30:00,10.49,10.49,10.41,10.46,93824.0,10.49,10.49,10.41,10.46,93824.0
2020-07-07 11:00:00,10.45,10.48,10.33,10.43,162577.0,10.45,10.48,10.33,10.43,162577.0
2020-07-07 11:30:00,10.43,10.44,10.35,10.38,114446.0,10.43,10.44,10.35,10.38,114446.0
2020-07-07 12:00:00,10.38,10.42,10.3,10.3,77192.0,10.38,10.42,10.3,10.3,77192.0
2020-07-07 12:30:00,10.3,10.41,10.28,10.41,73427.0,10.3,10.41,10.28,10.41,73427.0
2020-07-07 13:00:00,10.41,10.47,10.4,10.47,64104.0,10.41,10.47,10.4,10.47,64104.0
2020-07-07 13:30:00,10.46,10.56,10.45,10.55,72639.0,10.46,10.56,10.45,10.55,72639.0
2020-07-07 14:00:00,10.55,10.56,10.4,10.41,114617.0,10.55,10.56,10.4,10.41,114617.0
2020-07-07 14:30:00,10.41,10.43,10.39,10.4,73870.0,10.41,10.43,10.39,10.4,73870.0
2020-07-07 15:00:00,10.4,10.44,10.36,10.39,150250.0,10.4,10.44,10.36,10.39,150250.0
2020-07-07 15:30:00,10.4,10.4,10.27,10.31,352979.0,10.4,10.4,10.27,10.31,352979.0
2020-07-08 09:30:00,10.23,10.25,9.96,10.2,263347.0,10.23,10.25,9.96,10.2,263347.0
2020-07-08 10:00:00,10.19,10.28,10.0,10.03,189177.0,10.19,10.28,10.0,10.03,189177.0
2020-07-08 10:30:00,10.02,10.16,10.0,10.16,207847.0,10.02,10.16,10.0,10.16,207847.0
2020-07-08 11:00:00,10.17,10.17,10.01,10.07,199453.0,10.17,10.17,10.01,10.07,199453.0
2020-07-08 11:30:00,10.05,10.16,10.05,10.09,85783.0,10.05,10.16,10.05,10.09,85783.0
2020-07-08 12:00:00,10.09,10.23,10.08,10.22,72969.0,10.09,10.23,10.08,10.22,72969.0
2020-07-08 12:30:00,10.22,10.35,10.18,10.35,82185.0,10.22,10.35,10.18,10.35,82185.0
2020-07-08 13:00:00,10.34,10.35,10.24,10.27,83496.0,10.34,10.35,10.24,10.27,83496.0
2020-07-08 13:30:00,10.27,10.35,10.26,10.3,103214.0,10.27,10.35,10.26,10.3,103214.0
2020-07-08 14:00:00,10.3,10.37,10.3,10.36,70549.0,10.3,10.37,10.3,10.36,70549.0
2020-07-08 14:30:00,10.35,10.38,10.3,10.37,203154.0,10.35,10.38,10.3,10.37,203154.0
2020-07-08 15:00:00,10.37,10.49,10.36,10.44,121476.0,10.37,10.49,10.36,10.44,121476.0
2020-07-08 15:30:00,10.44,10.48,10.4,10.46,267453.0,10.44,10.48,10.4,10.46,267453.0
2020-07-09 09:30:00,10.42,10.42,10.06,10.09,311450.0,10.42,10.42,10.06,10.09,311450.0
2020-07-09 10:00:00,10.09,10.17,10.01,10.1,248324.0,10.09,10.17,10.01,10.1,248324.0
2020-07-09 10:30:00,10.11,10.16,9.92,9.94,176650.0,10.11,10.16,9.92,9.94,176650.0
2020-07-09 11:00:00,9.95,9.96,9.81,9.94,181154.0,9.95,9.96,9.81,9.94,181154.0
2020-07-09 11:30:00,9.95,10.02,9.85,10.01,116547.0,9.95,10.02,9.85,10.01,116547.0
2020-07-09 12:00:00,10.01,10.06,9.93,10.0,56449.0,10.01,10.06,9.93,10.0,56449.0
2020-07-09 12:30:00,10.0,10.04,9.93,10.04,58810.0,10.0,10.04,9.93,10.04,58810.0
2020-07-09 13:00:00,10.03,10.1,10.02,10.04,91877.0,10.03,10.1,10.02,10.04,91877.0
2020-07-09 13:30:00,10.04,10.06,9.99,10.01,97255.0,10.04,10.06,9.99,10.01,97255.0
2020-07-09 14:00:00,10.01,10.03,9.94,9.97,80204.0,10.01,10.03,9.94,9.97,80204.0
2020-07-09 14:30:00,9.97,10.01,9.96,10.0,112519.0,9.97,10.01,9.96,10.0,112519.0
2020-07-09 15:00:00,10.0,10.04,9.89,9.89,159431.0,10.0,10.04,9.89,9.89,159431.0
2020-07-09 15:30:00,9.9,10.0,9.86,9.91,324228.0,9.9,10.0,9.86,9.91,324228.0
2020-07-10 09:30:00,9.85,10.07,9.74,9.88,271735.0,9.85,10.07,9.74,9.88,271735.0
2020-07-10 10:00:00,9.88,9.97,9.81,9.88,147451.0,9.88,9.97,9.81,9.88,147451.0
2020-07-10 10:30:00,9.88,9.96,9.84,9.87,137288.0,9.88,9.96,9.84,9.87,137288.0
2020-07-10 11:00:00,9.87,9.92,9.82,9.85,176681.0,9.87,9.92,9.82,9.85,176681.0
2020-07-10 11:30:00,9.85,9.85,9.77,9.84,105701.0,9.85,9.85,9.77,9.84,105701.0
2020-07-10 12:00:00,9.83,9.87,9.75,9.75,117701.0,9.83,9.87,9.75,9.75,117701.0
2020-07-10 12:30:00,9.76,9.81,9.71,9.79,147547.0,9.76,9.81,9.71,9.79,147547.0
2020-07-10 13:00:00,9.78,9.79,9.7,9.74,92010.0,9.78,9.79,9.7,9.74,92010.0
2020-07-10 13:30:00,9.74,9.82,9.72,9.76,105520.0,9.74,9.82,9.72,9.76,105520.0
2020-07-10 14:00:00,9.76,9.77,9.67,9.69,161207.0,9.76,9.77,9.67,9.69,161207.0
2020-07-10 14:30:00,9.7,9.71,9.61,9.62,114454.0,9.7,9.71,9.61,9.62,114454.0
2020-07-10 15:00:00,9.62,9.73,9.6,9.71,167283.0,9.62,9.73,9.6,9.71,167283.0
2020-07-10 15:30:00,9.71,9.81,9.67,9.76,535627.0,9.71,9.81,9.67,9.76,535627.0
2020-07-13 09:30:00,9.79,9.91,9.6,9.62,263788.0,9.79,9.91,9.6,9.62,263788.0
2020-07-13 10:00:00,9.62,9.84,9.52,9.8,182155.0,9.62,9.84,9.52,9.8,182155.0
2020-07-13 10:30:00,9.79,9.83,9.7,9.76,136953.0,9.79,9.83,9.7,9.76,136953.0
2020-07-13 11:00:00,9.75,9.8,9.7,9.8,66509.0,9.75,9.8,9.7,9.8,66509.0
2020-07-13 11:30:00,9.79,9.89,9.79,9.87,121520.0,9.79,9.89,9.79,9.87,121520.0
2020-07-13 12:00:00,9.87,9.88,9.79,9.85,66738.0,9.87,9.88,9.79,9.85,66738.0
2020-07-13 12:30:00,9.86,10.04,9.86,10.04,135982.0,9.86,10.04,9.86,10.04,135982.0
2020-07-13 13:00:00,10.04,10.12,10.02,10.05,110876.0,10.04,10.12,10.02,10.05,110876.0
2020-07-13 13:30:00,10.06,10.18,10.05,10.13,72151.0,10.06,10.18,10.05,10.13,72151.0
2020-07-13 14:00:00,10.13,10.15,10.02,10.03,102772.0,10.13,10.15,10.02,10.03,102772.0
2020-07-13 14:30:00,10.03,10.13,10.01,10.11,113122.0,10.03,10.13,10.01,10.11,113122.0
2020-07-13 15:00:00,10.11,10.11,9.97,9.98,117580.0,10.11,10.11,9.97,9.98,117580.0
2020-07-13 15:30:00,9.99,9.99,9.84,9.86,359174.0,9.99,9.99,9.84,9.86,359174.0
2020-07-14 09:30:00,9.81,9.93,9.53,9.72,275947.0,9.81,9.93,9.53,9.72,275947.0
2020-07-14 10:00:00,9.72,9.89,9.54,9.88,231962.0,9.72,9.89,9.54,9.88,231962.0
2020-07-14 10:30:00,9.89,9.98,9.86,9.91,119621.0,9.89,9.98,9.86,9.91,119621.0
2020-07-14 11:00:00,9.91,10.03,9.88,9.88,132805.0,9.91,10.03,9.88,9.88,132805.0
2020-07-14 11:30:00,9.87,10.04,9.86,10.03,102071.0,9.87,10.04,9.86,10.03,102071.0
2020-07-14 12:00:00,10.02,10.04,9.95,9.99,65319.0,10.02,10.04,9.95,9.99,65319.0
2020-07-14 12:30:00,9.99,10.01,9.94,10.0,68047.0,9.99,10.01,9.94,10.0,68047.0
2020-07-14 13:00:00,10.01,10.01,9.93,9.94,58223.0,10.01,10.01,9.93,9.94,58223.0
2020-07-14 13:30:00,9.93,10.1,9.93,10.07,284418.0,9.93,10.1,9.93,10.07,284418.0
2020-07-14 14:00:00,10.07,10.11,9.98,10.0,81507.0,10.07,10.11,9.98,10.0,81507.0
2020-07-14 14:30:00,10.0,10.06,10.0,10.05,56592.0,10.0,10.06,10.0,10.05,56592.0
2020-07-14 15:00:00,10.05,10.05,9.91,9.99,111774.0,10.05,10.05,9.91,9.99,111774.0
2020-07-14 15:30:00,9.99,10.06,9.92,10.06,186563.0,9.99,10.06,9.92,10.06,186563.0
2020-07-15 09:30:00,10.49,10.76,10.42,10.5,338666.0,10.49,10.76,10.42,10.5,338666.0
2020-07-15 10:00:00,10.5,10.53,10.2,10.31,265306.0,10.5,10.53,10.2,10.31,265306.0
2020-07-15 10:30:00,10.31,10.39,10.25,10.37,171016.0,10.31,10.39,10.25,10.37,171016.0
2020-07-15 11:00:00,10.37,10.39,10.05,10.12,188538.0,10.37,10.39,10.05,10.12,188538.0
2020-07-15 11:30:00,10.12,10.17,10.07,10.08,106770.0,10.12,10.17,10.07,10.08,106770.0
2020-07-15 12:00:00,10.08,10.26,10.04,10.22,84367.0,10.08,10.26,10.04,10.22,84367.0
2020-07-15 12:30:00,10.21,10.23,10.13,10.22,55674.0,10.21,10.23,10.13,10.22,55674.0
2020-07-15 13:00:00,10.22,10.28,10.2,10.25,53304.0,10.22,10.28,10.2,10.25,53304.0
2020-07-15 13:30:00,10.26,10.27,10.2,10.23,43531.0,10.26,10.27,10.2,10.23,43531.0
2020-07-15 14:00:00,10.24,10.34,10.23,10.31,89706.0,10.24,10.34,10.23,10.31,89706.0
2020-07-15 14:30:00,10.31,10.45,10.31,10.37,100641.0,10.31,10.45,10.31,10.37,100641.0
2020-07-15 15:00:00,10.37,10.43,10.3,10.35,257707.0,10.37,10.43,10.3,10.35,257707.0
2020-07-15 15:30:00,10.35,10.5,10.35,10.46,472419.0,10.35,10.5,10.35,10.46,472419.0
2020-07-16 09:30:00,10.36,10.64,10.25,10.57,129021.0,10.36,10.64,10.25,10.57,129021.0
2020-07-16 10:00:00,10.58,10.62,10.44,10.47,81667.0,10.58,10.62,10.44,10.47,81667.0
2020-07-16 10:30:00,10.47,10.57,10.39,10.54,89688.0,10.47,10.57,10.39,10.54,89688.0
2020-07-16 11:00:00,10.54,10.62,10.43,10.61,164144.0,10.54,10.62,10.43,10.61,164144.0
2020-07-16 11:30:00,10.61,10.64,10.57,10.62,95485.0,10.61,10.64,10.57,10.62,95485.0
2020-07-16 12:00:00,10.62,10.76,10.61,10.75,119637.0,10.62,10.76,10.61,10.75,119637.0
2020-07-16 12:30:00,10.75,10.77,10.56,10.57,108920.0,10.75,10.77,10.56,10.57,108920.0
2020-07-16 13:00:00,10.57,10.6,10.54,10.58,69784.0,10.57,10.6,10.54,10.58,69784.0
2020-07-16 13:30:00,10.59,10.68,10.55,10.63,87104.0,10.59,10.68,10.55,10.63,87104.0
2020-07-16 14:00:00,10.63,10.65,10.59,10.65,61364.0,10.63,10.65,10.59,10.65,61364.0
2020-07-16 14:30:00,10.66,10.66,10.55,10.55,84477.0,10.66,10.66,10.55,10.55,84477.0
2020-07-16 15:00:00,10.54,10.58,10.51,10.58,114141.0,10.54,10.58,10.51,10.58,114141.0
2020-07-16 15:30:00,10.57,10.61,10.47,10.51,478172.0,10.57,10.61,10.47,10.51,478172.0
2020-07-17 09:30:00,10.5,10.5,10.16,10.2,153166.0,10.5,10.5,10.16,10.2,153166.0
2020-07-17 10:00:00,10.19,10.28,10.13,10.19,180970.0,10.19,10.28,10.13,10.19,180970.0
2020-07-17 10:30:00,10.19,10.27,10.14,10.19,87320.0,10.19,10.27,10.14,10.19,87320.0
2020-07-17 11:00:00,10.2,10.2,10.06,10.1,169206.0,10.2,10.2,10.06,10.1,169206.0
2020-07-17 11:30:00,10.11,10.11,10.0,10.0,136403.0,10.11,10.11,10.0,10.0,136403.0
2020-07-17 12:00:00,10.01,10.07,9.96,10.01,165826.0,10.01,10.07,9.96,10.01,165826.0
2020-07-17 12:30:00,10.01,10.08,9.94,10.07,169277.0,10.01,10.08,9.94,10.07,169277.0
2020-07-17 13:00:00,10.08,10.08,9.99,10.05,117918.0,10.08,10.08,9.99,10.05,117918.0
2020-07-17 13:30:00,10.05,10.07,10.0,10.01,79977.0,10.05,10.07,10.0,10.01,79977.0
2020-07-17 14:00:00,10.01,10.03,9.97,10.0,131247.0,10.01,10.03,9.97,10.0,131247.0
2020-07-17 14:30:00,10.0,10.05,9.96,10.03,105311.0,10.0,10.05,9.96,10.03,105311.0
2020-07-17 15:00:00,10.03,10.08,10.02,10.05,179895.0,10.03,10.08,10.02,10.05,179895.0
2020-07-17 15:30:00,10.05,10.07,9.96,9.98,420164.0,10.05,10.07,9.96,9.98,420164.0
2020-07-20 09:30:00,9.81,9.83,9.47,9.5,399961.0,9.81,9.83,9.47,9.5,399961.0
2020-07-20 10:00:00,9.51,9.66,9.42,9.46,408264.0,9.51,9.66,9.42,9.46,408264.0
2020-07-20 10:30:00,9.46,9.5,9.38,9.42,279817.0,9.46,9.5,9.38,9.42,279817.0
2020-07-20 11:00:00,9.41,9.5,9.33,9.5,191922.0,9.41,9.5,9.33,9.5,191922.0
2020-07-20 11:30:00,9.5,9.51,9.38,9.39,231844.0,9.5,9.51,9.38,9.39,231844.0
2020-07-20 12:00:00,9.39,9.5,9.36,9.49,118365.0,9.39,9.5,9.36,9.49,118365.0
2020-07-20 12:30:00,9.48,9.59,9.45,9.5,149936.0,9.48,9.59,9.45,9.5,149936.0
2020-07-20 13:00:00,9.5,9.59,9.45,9.58,110544.0,9.5,9.59,9.45,9.58,110544.0
2020-07-20 13:30:00,9.58,9.58,9.46,9.52,234714.0,9.58,9.58,9.46,9.52,234714.0
2020-07-20 14:00:00,9.52,9.53,9.4,9.42,111924.0,9.52,9.53,9.4,9.42,111924.0
2020-07-20 14:30:00,9.43,9.45,9.39,9.39,117336.0,9.43,9.45,9.39,9.39,117336.0
2020-07-20 15:00:00,9.39,9.45,9.36,9.44,272559.0,9.39,9.45,9.36,9.44,272559.0
2020-07-20 15:30:00,9.43,9.46,9.36,9.38,674265.0,9.43,9.46,9.36,9.38,674265.0
2020-07-21 09:30:00,9.45,9.66,9.42,9.57,207116.0,9.45,9.66,9.42,9.57,207116.0
2020-07-21 10:00:00,9.59,9.64,9.52,9.58,102141.0,9.59,9.64,9.52,9.58,102141.0
2020-07-21 10:30:00,9.58,9.83,9.56,9.8,166715.0,9.58,9.83,9.56,9.8,166715.0
2020-07-21 11:00:00,9.81,9.98,9.78,9.93,299721.0,9.81,9.98,9.78,9.93,299721.0
2020-07-21 11:30:00,9.94,10.04,9.9,10.03,124454.0,9.94,10.04,9.9,10.03,124454.0
2020-07-21 12:00:00,10.04,10.05,9.92,9.97,90735.0,10.04,10.05,9.92,9.97,90735.0
2020-07-21 12:30:00,9.98,10.08,9.95,10.07,67767.0,9.98,10.08,9.95,10.07,67767.0
2020-07-21 13:00:00,10.07,10.11,10.01,10.03,77162.0,10.07,10.11,10.01,10.03,77162.0
2020-07-21 13:30:00,10.03,10.07,10.0,10.02,64744.0,10.03,10.07,10.0,10.02,64744.0
2020-07-21 14:00:00,10.02,10.03,9.95,9.95,93599.0,10.02,10.03,9.95,9.95,93599.0
2020-07-21 14:30:00,9.95,9.96,9.87,9.95,203331.0,9.95,9.96,9.87,9.95,203331.0
2020-07-21 15:00:00,9.94,9.95,9.81,9.85,260448.0,9.94,9.95,9.81,9.85,260448.0
2020-07-21 15:30:00,9.86,9.92,9.83,9.86,513492.0,9.86,9.92,9.83,9.86,513492.0
2020-07-22 09:30:00,9.76,10.03,9.68,9.88,195699.0,9.76,10.03,9.68,9.88,195699.0
2020-07-22 10:00:00,9.88,9.95,9.76,9.87,202524.0,9.88,9.95,9.76,9.87,202524.0
2020-07-22 10:30:00,9.87,9.97,9.83,9.96,134601.0,9.87,9.97,9.83,9.96,134601.0
2020-07-22 11:00:00,9.96,10.0,9.83,9.92,221000.0,9.96,10.0,9.83,9.92,221000.0
2020-07-22 11:30:00,9.93,9.93,9.78,9.81,85044.0,9.93,9.93,9.78,9.81,85044.0
2020-07-22 12:00:00,9.82,9.83,9.77,9.82,56271.0,9.82,9.83,9.77,9.82,56271.0
2020-07-22 12:30:00,9.83,9.93,9.81,9.92,83002.0,9.83,9.93,9.81,9.92,83002.0
2020-07-22 13:00:00,9.92,10.03,9.91,9.97,154428.0,9.92,10.03,9.91,9.97,154428.0
2020-07-22 13:30:00,9.97,9.98,9.9,9.91,63282.0,9.97,9.98,9.9,9.91,63282.0
2020-07-22 14:00:00,9.9,9.94,9.88,9.9,153344.0,9.9,9.94,9.88,9.9,153344.0
2020-07-22 14:30:00,9.9,9.92,9.77,9.88,126458.0,9.9,9.92,9.77,9.88,126458.0
2020-07-22 15:00:00,9.89,9.93,9.86,9.91,144412.0,9.89,9.93,9.86,9.91,144412.0
2020-07-22 15:30:00,9.91,9.98,9.91,9.97,393215.0,9.91,9.98,9.91,9.97,393215.0
2020-07-23 09:30:00,9.94,10.16,9.94,10.06,137773.0,9.94,10.16,9.94,10.06,137773.0
2020-07-23 10:00:00,10.07,10.09,9.96,10.04,114914.0,10.07,10.09,9.96,10.04,114914.0
2020-07-23 10:30:00,10.04,10.1,9.99,10.04,77869.0,10.04,10.1,9.99,10.04,77869.0
2020-07-23 11:00:00,10.05,10.11,10.02,10.08,62995.0,10.05,10.11,10.02,10.08,62995.0
2020-07-23 11:30:00,10.09,10.23,10.03,10.22,101365.0,10.09,10.23,10.03,10.22,101365.0
2020-07-23 12:00:00,10.23,10.26,10.17,10.19,83338.0,10.23,10.26,10.17,10.19,83338.0
2020-07-23 12:30:00,10.19,10.27,10.17,10.22,71375.0,10.19,10.27,10.17,10.22,71375.0
2020-07-23 13:00:00,10.22,10.24,10.14,10.21,116102.0,10.22,10.24,10.14,10.21,116102.0
2020-07-23 13:30:00,10.2,10.21,10.08,10.08,89773.0,10.2,10.21,10.08,10.08,89773.0
2020-07-23 14:00:00,10.09,10.13,10.02,10.11,85061.0,10.09,10.13,10.02,10.11,85061.0
2020-07-23 14:30:00,10.11,10.19,10.08,10.19,98182.0,10.11,10.19,10.08,10.19,98182.0
2020-07-23 15:00:00,10.19,10.22,10.16,10.21,203043.0,10.19,10.22,10.16,10.21,203043.0
2020-07-23 15:30:00,10.21,10.27,10.17,10.22,395842.0,10.21,10.27,10.17,10.22,395842.0
2020-07-24 09:30:00,10.21,10.43,10.19,10.29,124847.0,10.21,10.43,10.19,10.29,124847.0
2020-07-24 10:00:00,10.28,10.3,10.21,10.26,90358.0,10.28,10.3,10.21,10.26,90358.0
2020-07-24 10:30:00,10.27,10.4,10.26,10.33,86502.0,10.27,10.4,10.26,10.33,86502.0
2020-07-24 11:00:00,10.33,10.38,10.28,10.29,108975.0,10.33,10.38,10.28,10.29,108975.0
2020-07-24 11:30:00,10.29,10.33,10.27,10.28,74460.0,10.29,10.33,10.27,10.28,74460.0
2020-07-24 12:00:00,10.29,10.32,10.23,10.29,72789.0,10.29,10.32,10.23,10.29,72789.0
2020-07-24 12:30:00,10.29,10.29,10.18,10.21,124075.0,10.29,10.29,10.18,10.21,124075.0
2020-07-24 13:00:00,10.21,10.21,10.11,10.14,75236.0,10.21,10.21,10.11,10.14,75236.0
2020-07-24 13:30:00,10.13,10.15,10.07,10.1,92757.0,10.13,10.15,10.07,10.1,92757.0
2020-07-24 14:00:00,10.1,10.14,10.05,10.05,91375.0,10.1,10.14,10.05,10.05,91375.0
2020-07-24 14:30:00,10.05,10.07,9.92,9.94,241947.0,10.05,10.07,9.92,9.94,241947.0
2020-07-24 15:00:00,9.95,9.98,9.89,9.94,282588.0,9.95,9.98,9.89,9.94,282588.0
2020-07-24 15:30:00,9.93,9.96,9.83,9.85,365209.0,9.93,9.96,9.83,9.85,365209.0
2020-07-27 09:30:00,9.85,9.91,9.41,9.61,371386.0,9.85,9.91,9.41,9.61,371386.0
2020-07-27 10:00:00,9.62,9.74,9.45,9.62,234000.0,9.62,9.74,9.45,9.62,234000.0
2020-07-27 10:30:00,9.61,9.81,9.56,9.8,187609.0,9.61,9.81,9.56,9.8,187609.0
2020-07-27 11:00:00,9.79,9.82,9.62,9.66,217329.0,9.79,9.82,9.62,9.66,217329.0
2020-07-27 11:30:00,9.65,9.76,9.64,9.73,155544.0,9.65,9.76,9.64,9.73,155544.0
2020-07-27 12:00:00,9.74,9.8,9.73,9.76,84464.0,9.74,9.8,9.73,9.76,84464.0
2020-07-27 12:30:00,9.75,9.75,9.67,9.68,81464.0,9.75,9.75,9.67,9.68,81464.0
2020-07-27 13:00:00,9.69,9.73,9.64,9.7,94274.0,9.69,9.73,9.64,9.7,94274.0
2020-07-27 13:30:00,9.7,9.7,9.63,9.67,75046.0,9.7,9.7,9.63,9.67,75046.0
2020-07-27 14:00:00,9.67,9.71,9.62,9.7,229582.0,9.67,9.71,9.62,9.7,229582.0
2020-07-27 14:30:00,9.7,9.7,9.62,9.63,240772.0,9.7,9.7,9.62,9.63,240772.0
2020-07-27 15:00:00,9.62,9.65,9.55,9.59,308806.0,9.62,9.65,9.55,9.59,308806.0
2020-07-27 15:30:00,9.59,9.69,9.58,9.69,571049.0,9.59,9.69,9.58,9.69,571049.0
2020-07-28 09:30:00,9.69,9.99,9.69,9.98,166469.0,9.69,9.99,9.69,9.98,166469.0
2020-07-28 10:00:00,9.98,10.1,9.91,9.96,118148.0,9.98,10.1,9.91,9.96,118148.0
2020-07-28 10:30:00,9.96,10.06,9.92,10.01,73398.0,9.96,10.06,9.92,10.01,73398.0
2020-07-28 11:00:00,10.01,10.07,9.96,10.01,60873.0,10.01,10.07,9.96,10.01,60873.0
2020-07-28 11:30:00,10.02,10.05,9.9,10.02,170805.0,10.02,10.05,9.9,10.02,170805.0
2020-07-28 12:00:00,10.01,10.05,9.97,10.01,69862.0,10.01,10.05,9.97,10.01,69862.0
2020-07-28 12:30:00,9.98,10.0,9.95,9.97,56083.0,9.98,10.0,9.95,9.97,56083.0
2020-07-28 13:00:00,9.98,9.99,9.9,9.94,51205.0,9.98,9.99,9.9,9.94,51205.0
2020-07-28 13:30:00,9.94,10.07,9.92,10.05,134102.0,9.94,10.07,9.92,10.05,134102.0
2020-07-28 14:00:00,10.06,10.14,10.05,10.12,118555.0,10.06,10.14,10.05,10.12,118555.0
2020-07-28 14:30:00,10.11,10.16,10.1,10.15,104434.0,10.11,10.16,10.1,10.15,104434.0
2020-07-28 15:00:00,10.14,10.18,10.1,10.11,135745.0,10.14,10.18,10.1,10.11,135745.0
2020-07-28 15:30:00,10.12,10.13,10.0,10.04,411630.0,10.12,10.13,10.0,10.04,411630.0
2020-07-29 09:30:00,10.0,10.37,10.0,10.29,211305.0,10.0,10.37,10.0,10.29,211305.0
2020-07-29 10:00:00,10.3,10.48,10.22,10.34,200579.0,10.3,10.48,10.22,10.34,200579.0
2020-07-29 10:30:00,10.33,10.4,10.28,10.3,117969.0,10.33,10.4,10.28,10.3,117969.0
2020-07-29 11:00:00,10.3,10.34,10.21,10.29,92463.0,10.3,10.34,10.21,10.29,92463.0
2020-07-29 11:30:00,10.29,10.43,10.25,10.42,157468.0,10.29,10.43,10.25,10.42,157468.0
2020-07-29 12:00:00,10.41,10.45,10.39,10.42,115511.0,10.41,10.45,10.39,10.42,115511.0
2020-07-29 12:30:00,10.42,10.48,10.37,10.46,127001.0,10.42,10.48,10.37,10.46,127001.0
2020-07-29 13:00:00,10.46,10.5,10.41,10.47,252602.0,10.46,10.5,10.41,10.47,252602.0
2020-07-29 13:30:00,10.47,10.48,10.33,10.36,67443.0,10.47,10.48,10.33,10.36,67443.0
2020-07-29 14:00:00,10.36,10.39,10.3,10.34,43007.0,10.36,10.39,10.3,10.34,43007.0
2020-07-29 14:30:00,10.34,10.36,10.3,10.31,53156.0,10.34,10.36,10.3,10.31,53156.0
2020-07-29 15:00:00,10.3,10.34,10.24,10.32,81169.0,10.3,10.34,10.24,10.32,81169.0
2020-07-29 15:30:00,10.32,10.37,10.29,10.33,266910.0,10.32,10.37,10.29,10.33,266910.0
2020-07-30 09:30:00,10.18,10.2,9.77,9.82,110917.0,10.18,10.2,9.77,9.82,110917.0
2020-07-30 10:00:00,9.82,9.9,9.74,9.84,101748.0,9.82,9.9,9.74,9.84,101748.0
2020-07-30 10:30:00,9.84,9.92,9.75,9.78,99766.0,9.84,9.92,9.75,9.78,99766.0
2020-07-30 11:00:00,9.79,9.89,9.79,9.83,60654.0,9.79,9.89,9.79,9.83,60654.0
2020-07-30 11:30:00,9.83,9.84,9.66,9.72,146923.0,9.83,9.84,9.66,9.72,146923.0
2020-07-30 12:00:00,9.71,9.73,9.64,9.71,103449.0,9.71,9.73,9.64,9.71,103449.0
2020-07-30 12:30:00,9.71,9.8,9.71,9.76,102090.0,9.71,9.8,9.71,9.76,102090.0
2020-07-30 13:00:00,9.76,9.79,9.74,9.78,54210.0,9.76,9.79,9.74,9.78,54210.0
2020-07-30 13:30:00,9.78,9.78,9.7,9.73,70503.0,9.78,9.78,9.7,9.73,70503.0
2020-07-30 14:00:00,9.72,9.83,9.72,9.79,98306.0,9.72,9.83,9.72,9.79,98306.0
2020-07-30 14:30:00,9.79,9.79,9.71,9.76,141923.0,9.79,9.79,9.71,9.76,141923.0
2020-07-30 15:00:00,9.76,9.89,9.76,9.85,189583.0,9.76,9.89,9.76,9.85,189583.0
2020-07-30 15:30:00,9.85,9.9,9.82,9.86,311919.0,9.85,9.9,9.82,9.86,311919.0
2020-07-31 09:30:00,9.84,9.92,9.63,9.74,333813.0,9.84,9.92,9.63,9.74,333813.0
2020-07-31 10:00:00,9.73,9.86,9.61,9.64,125204.0,9.73,9.86,9.61,9.64,125204.0
2020-07-31 10:30:00,9.64,9.78,9.64,9.75,161755.0,9.64,9.78,9.64,9.75,161755.0
2020-07-31 11:00:00,9.76,9.79,9.56,9.61,99071.0,9.76,9.79,9.56,9.61,99071.0
2020-07-31 11:30:00,9.6,9.64,9.58,9.61,45526.0,9.6,9.64,9.58,9.61,45526.0
2020-07-31 12:00:00,9.61,9.63,9.55,9.6,74757.0,9.61,9.63,9.55,9.6,74757.0
2020-07-31 12:30:00,9.6,9.62,9.55,9.6,82346.0,9.6,9.62,9.55,9.6,82346.0
2020-07-31 13:00:00,9.59,9.69,9.58,9.68,47600.0,9.59,9.69,9.58,9.68,47600.0
2020-07-31 13:30:00,9.67,9.76,9.66,9.69,76428.0,9.67,9.76,9.66,9.69,76428.0
2020-07-31 14:00:00,9.7,9.73,9.65,9.68,66529.0,9.7,9.73,9.65,9.68,66529.0
2020-07-31 14:30:00,9.68,9.7,9.61,9.62,92747.0,9.68,9.7,9.61,9.62,92747.0
2020-07-31 15:00:00,9.62,9.68,9.59,9.62,161295.0,9.62,9.68,9.59,9.62,161295.0
2020-07-31 15:30:00,9.62,9.65,9.56,9.63,643844.0,9.62,9.65,9.56,9.63,643844.0
2020-08-03 09:30:00,9.63,9.64,9.41,9.52,111506.0,9.63,9.64,9.41,9.52,111506.0
2020-08-03 10:00:00,9.52,9.62,9.49,9.56,133389.0,9.52,9.62,9.49,9.56,133389.0
2020-08-03 10:30:00,9.56,9.67,9.49,9.54,127157.0,9.56,9.67,9.49,9.54,127157.0
2020-08-03 11:00:00,9.53,9.64,9.5,9.6,92269.0,9.53,9.64,9.5,9.6,92269.0
2020-08-03 11:30:00,9.6,9.78,9.6,9.74,193527.0,9.6,9.78,9.6,9.74,193527.0
2020-08-03 12:00:00,9.74,9.74,9.6,9.65,181563.0,9.74,9.74,9.6,9.65,181563.0
2020-08-03 12:30:00,9.65,9.68,9.6,9.61,162692.0,9.65,9.68,9.6,9.61,162692.0
2020-08-03 13:00:00,9.61,9.64,9.5,9.55,138246.0,9.61,9.64,9.5,9.55,138246.0
2020-08-03 13:30:00,9.55,9.56,9.5,9.53,135842.0,9.55,9.56,9.5,9.53,135842.0
2020-08-03 14:00:00,9.53,9.61,9.49,9.59,169797.0,9.53,9.61,9.49,9.59,169797.0
2020-08-03 14:30:00,9.59,9.62,9.47,9.52,159334.0,9.59,9.62,9.47,9.52,159334.0
2020-08-03 15:00:00,9.52,9.54,9.43,9.43,168057.0,9.52,9.54,9.43,9.43,168057.0
2020-08-03 15:30:00,9.44,9.46,9.34,9.42,773808.0,9.44,9.46,9.34,9.42,773808.0
2020-08-04 09:30:00,9.36,9.66,9.36,9.53,151226.0,9.36,9.66,9.36,9.53,151226.0
2020-08-04 10:00:00,9.52,9.6,9.45,9.46,121045.0,9.52,9.6,9.45,9.46,121045.0
2020-08-04 10:30:00,9.45,9.56,9.4,9.54,96077.0,9.45,9.56,9.4,9.54,96077.0
2020-08-04 11:00:00,9.54,9.55,9.42,9.45,81801.0,9.54,9.55,9.42,9.45,81801.0
2020-08-04 11:30:00,9.45,9.52,9.41,9.47,57012.0,9.45,9.52,9.41,9.47,57012.0
2020-08-04 12:00:00,9.46,9.46,9.4,9.42,74966.0,9.46,9.46,9.4,9.42,74966.0
2020-08-04 12:30:00,9.42,9.49,9.4,9.46,77270.0,9.42,9.49,9.4,9.46,77270.0
2020-08-04 13:00:00,9.46,9.49,9.43,9.45,83603.0,9.46,9.49,9.43,9.45,83603.0
2020-08-04 13:30:00,9.44,9.56,9.42,9.55,99800.0,9.44,9.56,9.42,9.55,99800.0
2020-08-04 14:00:00,9.55,9.65,9.55,9.58,119859.0,9.55,9.65,9.55,9.58,119859.0
2020-08-04 14:30:00,9.59,9.62,9.55,9.59,149806.0,9.59,9.62,9.55,9.59,149806.0
2020-08-04 15:00:00,9.58,9.62,9.56,9.59,131166.0,9.58,9.62,9.56,9.59,131166.0
2020-08-04 15:30:00,9.6,9.62,9.54,9.54,420785.0,9.6,9.62,9.54,9.54,420785.0
2020-08-05 09:30:00,9.71,9.83,9.69,9.82,111293.0,9.71,9.83,9.69,9.82,111293.0
2020-08-05 10:00:00,9.82,9.94,9.72,9.77,152747.0,9.82,9.94,9.72,9.77,152747.0
2020-08-05 10:30:00,9.77,9.88,9.73,9.79,96592.0,9.77,9.88,9.73,9.79,96592.0
2020-08-05 11:00:00,9.8,9.83,9.76,9.79,66773.0,9.8,9.83,9.76,9.79,66773.0
2020-08-05 11:30:00,9.79,9.81,9.68,9.69,103133.0,9.79,9.81,9.68,9.69,103133.0
2020-08-05 12:00:00,9.69,9.73,9.68,9.7,178902.0,9.69,9.73,9.68,9.7,178902.0
2020-08-05 12:30:00,9.7,9.7,9.6,9.68,119645.0,9.7,9.7,9.6,9.68,119645.0
2020-08-05 13:00:00,9.69,9.7,9.63,9.69,88974.0,9.69,9.7,9.63,9.69,88974.0
2020-08-05 13:30:00,9.69,9.7,9.65,9.69,70183.0,9.69,9.7,9.65,9.69,70183.0
2020-08-05 14:00:00,9.68,9.7,9.62,9.63,134955.0,9.68,9.7,9.62,9.63,134955.0
2020-08-05 14:30:00,9.63,9.64,9.58,9.61,87689.0,9.63,9.64,9.58,9.61,87689.0
2020-08-05 15:00:00,9.6,9.67,9.6,9.66,96000.0,9.6,9.67,9.6,9.66,96000.0
2020-08-05 15:30:00,9.65,9.74,9.65,9.72,271832.0,9.65,9.74,9.65,9.72,271832.0
2020-08-06 09:30:00,9.71,9.76,9.47,9.66,240242.0,9.71,9.76,9.47,9.66,240242.0
2020-08-06 10:00:00,9.64,9.73,9.6,9.68,73050.0,9.64,9.73,9.6,9.68,73050.0
2020-08-06 10:30:00,9.67,9.79,9.64,9.65,114033.0,9.67,9.79,9.64,9.65,114033.0
2020-08-06 11:00:00,9.64,9.65,9.55,9.55,44810.0,9.64,9.65,9.55,9.55,44810.0
2020-08-06 11:30:00,9.56,9.61,9.5,9.6,229352.0,9.56,9.61,9.5,9.6,229352.0
2020-08-06 12:00:00,9.61,9.61,9.48,9.54,215898.0,9.61,9.61,9.48,9.54,215898.0
2020-08-06 12:30:00,9.54,9.57,9.5,9.52,85009.0,9.54,9.57,9.5,9.52,85009.0
2020-08-06 13:00:00,9.52,9.54,9.49,9.5,95242.0,9.52,9.54,9.49,9.5,95242.0
2020-08-06 13:30:00,9.5,9.6,9.49,9.51,209788.0,9.5,9.6,9.49,9.51,209788.0
2020-08-06 14:00:00,9.51,9.62,9.5,9.59,107031.0,9.51,9.62,9.5,9.59,107031.0
2020-08-06 14:30:00,9.59,9.62,9.58,9.61,67167.0,9.59,9.62,9.58,9.61,67167.0
2020-08-06 15:00:00,9.61,9.62,9.54,9.56,62770.0,9.61,9.62,9.54,9.56,62770.0
2020-08-06 15:30:00,9.56,9.57,9.47,9.48,231051.0,9.56,9.57,9.47,9.48,231051.0
2020-08-07 09:30:00,9.44,9.5,9.3,9.41,175917.0,9.44,9.5,9.3,9.41,175917.0
2020-08-07 10:00:00,9.41,9.53,9.4,9.47,113199.0,9.41,9.53,9.4,9.47,113199.0
2020-08-07 10:30:00,9.46,9.58,9.42,9.44,108364.0,9.46,9.58,9.42,9.44,108364.0
2020-08-07 11:00:00,9.45,9.45,9.37,9.39,106265.0,9.45,9.45,9.37,9.39,106265.0
2020-08-07 11:30:00,9.39,9.52,9.36,9.51,103405.0,9.39,9.52,9.36,9.51,103405.0
2020-08-07 12:00:00,9.51,9.61,9.5,9.61,106482.0,9.51,9.61,9.5,9.61,106482.0
2020-08-07 12:30:00,9.6,9.86,9.6,9.8,335367.0,9.6,9.86,9.6,9.8,335367.0
2020-08-07 13:00:00,9.81,9.9,9.75,9.9,127448.0,9.81,9.9,9.75,9.9,127448.0
2020-08-07 13:30:00,9.89,9.9,9.72,9.8,153661.0,9.89,9.9,9.72,9.8,153661.0
2020-08-07 14:00:00,9.8,9.89,9.76,9.86,84564.0,9.8,9.89,9.76,9.86,84564.0
2020-08-07 14:30:00,9.86,9.95,9.84,9.95,84457.0,9.86,9.95,9.84,9.95,84457.0
2020-08-07 15:00:00,9.95,9.95,9.87,9.93,109089.0,9.95,9.95,9.87,9.93,109089.0
2020-08-07 15:30:00,9.93,9.93,9.87,9.9,335085.0,9.93,9.93,9.87,9.9,335085.0
2020-08-10 09:30:00,10.03,10.22,9.95,10.01,222395.0,10.03,10.22,9.95,10.01,222395.0
2020-08-10 10:00:00,10.01,10.18,10.01,10.18,93009.0,10.01,10.18,10.01,10.18,93009.0
2020-08-10 10:30:00,10.18,10.47,10.17,10.4,257608.0,10.18,10.47,10.17,10.4,257608.0
2020-08-10 11:00:00,10.4,10.55,10.3,10.52,169312.0,10.4,10.55,10.3,10.52,169312.0
2020-08-10 11:30:00,10.52,10.6,10.49,10.58,140996.0,10.52,10.6,10.49,10.58,140996.0
2020-08-10 12:00:00,10.58,10.6,10.48,10.54,144319.0,10.58,10.6,10.48,10.54,144319.0
2020-08-10 12:30:00,10.54,10.59,10.46,10.48,90209.0,10.54,10.59,10.46,10.48,90209.0
2020-08-10 13:00:00,10.49,10.52,10.38,10.42,60862.0,10.49,10.52,10.38,10.42,60862.0
2020-08-10 13:30:00,10.41,10.55,10.41,10.54,51755.0,10.41,10.55,10.41,10.54,51755.0
2020-08-10 14:00:00,10.55,10.56,10.49,10.54,64226.0,10.55,10.56,10.49,10.54,64226.0
2020-08-10 14:30:00,10.54,10.56,10.46,10.47,67462.0,10.54,10.56,10.46,10.47,67462.0
2020-08-10 15:00:00,10.48,10.49,10.44,10.47,63545.0,10.48,10.49,10.44,10.47,63545.0
2020-08-10 15:30:00,10.47,10.51,10.46,10.51,253905.0,10.47,10.51,10.46,10.51,253905.0
2020-08-11 09:30:00,10.65,10.96,10.65,10.88,202066.0,10.65,10.96,10.65,10.88,202066.0
2020-08-11 10:00:00,10.88,10.96,10.75,10.95,201878.0,10.88,10.96,10.75,10.95,201878.0
2020-08-11 10:30:00,10.95,10.98,10.86,10.91,91106.0,10.95,10.98,10.86,10.91,91106.0
2020-08-11 11:00:00,10.92,10.92,10.83,10.86,100196.0,10.92,10.92,10.83,10.86,100196.0
2020-08-11 11:30:00,10.85,10.97,10.84,10.95,88150.0,10.85,10.97,10.84,10.95,88150.0
2020-08-11 12:00:00,10.95,11.05,10.9,11.05,149638.0,10.95,11.05,10.9,11.05,149638.0
2020-08-11 12:30:00,11.04,11.06,10.95,10.97,106724.0,11.04,11.06,10.95,10.97,106724.0
2020-08-11 13:00:00,10.97,11.07,10.93,11.06,49778.0,10.97,11.07,10.93,11.06,49778.0
2020-08-11 13:30:00,11.06,11.07,11.01,11.06,56417.0,11.06,11.07,11.01,11.06,56417.0
2020-08-11 14:00:00,11.07,11.07,10.99,11.05,171050.0,11.07,11.07,10.99,11.05,171050.0
2020-08-11 14:30:00,11.06,11.23,11.05,11.2,377363.0,11.06,11.23,11.05,11.2,377363.0
2020-08-11 15:00:00,11.2,11.22,11.03,11.1,253362.0,11.2,11.22,11.03,11.1,253362.0
2020-08-11 15:30:00,11.1,11.1,10.88,10.95,555169.0,11.1,11.1,10.88,10.95,555169.0
2020-08-12 09:30:00,11.0,11.22,10.8,10.81,242931.0,11.0,11.22,10.8,10.81,242931.0
2020-08-12 10:00:00,10.8,10.8,10.6,10.64,111698.0,10.8,10.8,10.6,10.64,111698.0
2020-08-12 10:30:00,10.64,10.67,10.57,10.63,64696.0,10.64,10.67,10.57,10.63,64696.0
2020-08-12 11:00:00,10.62,10.68,10.54,10.65,35782.0,10.62,10.68,10.54,10.65,35782.0
2020-08-12 11:30:00,10.66,10.69,10.59,10.6,47050.0,10.66,10.69,10.59,10.6,47050.0
2020-08-12 12:00:00,10.59,10.71,10.58,10.71,47351.0,10.59,10.71,10.58,10.71,47351.0
2020-08-12 12:30:00,10.7,10.76,10.68,10.7,29570.0,10.7,10.76,10.68,10.7,29570.0
2020-08-12 13:00:00,10.7,10.71,10.61,10.7,30260.0,10.7,10.71,10.61,10.7,30260.0
2020-08-12 13:30:00,10.71,10.81,10.7,10.81,60019.0,10.71,10.81,10.7,10.81,60019.0
2020-08-12 14:00:00,10.8,10.86,10.79,10.86,38630.0,10.8,10.86,10.79,10.86,38630.0
2020-08-12 14:30:00,10.85,10.91,10.82,10.91,57660.0,10.85,10.91,10.82,10.91,57660.0
2020-08-12 15:00:00,10.9,10.91,10.85,10.89,40112.0,10.9,10.91,10.85,10.89,40112.0
2020-08-12 15:30:00,10.88,10.91,10.8,10.81,240713.0,10.88,10.91,10.8,10.81,240713.0
2020-08-13 09:30:00,10.67,10.75,10.53,10.62,95522.0,10.67,10.75,10.53,10.62,95522.0
2020-08-13 10:00:00,10.61,10.73,10.56,10.58,49629.0,10.61,10.73,10.56,10.58,49629.0
2020-08-13 10:30:00,10.56,10.79,10.54,10.74,219511.0,10.56,10.79,10.54,10.74,219511.0
2020-08-13 11:00:00,10.74,10.74,10.61,10.69,36776.0,10.74,10.74,10.61,10.69,36776.0
2020-08-13 11:30:00,10.69,10.77,10.68,10.76,30818.0,10.69,10.77,10.68,10.76,30818.0
2020-08-13 12:00:00,10.76,10.82,10.73,10.8,65675.0,10.76,10.82,10.73,10.8,65675.0
2020-08-13 12:30:00,10.8,10.82,10.74,10.79,67667.0,10.8,10.82,10.74,10.79,67667.0
2020-08-13 13:00:00,10.79,10.81,10.69,10.75,38013.0,10.79,10.81,10.69,10.75,38013.0
2020-08-13 13:30:00,10.74,10.78,10.68,10.78,56473.0,10.74,10.78,10.68,10.78,56473.0
2020-08-13 14:00:00,10.78,10.81,10.77,10.81,23651.0,10.78,10.81,10.77,10.81,23651.0
2020-08-13 14:30:00,10.81,10.81,10.6,10.61,109052.0,10.81,10.81,10.6,10.61,109052.0
2020-08-13 15:00:00,10.61,10.73,10.59,10.72,114012.0,10.61,10.73,10.59,10.72,114012.0
2020-08-13 15:30:00,10.72,10.75,10.67,10.69,265507.0,10.72,10.75,10.67,10.69,265507.0
2020-08-14 09:30:00,10.67,10.7,10.37,10.62,188449.0,10.67,10.7,10.37,10.62,188449.0
2020-08-14 10:00:00,10.62,10.76,10.54,10.76,116617.0,10.62,10.76,10.54,10.76,116617.0
2020-08-14 10:30:00,10.76,10.88,10.74,10.85,90019.0,10.76,10.88,10.74,10.85,90019.0
2020-08-14 11:00:00,10.83,10.87,10.76,10.81,52173.0,10.83,10.87,10.76,10.81,52173.0
2020-08-14 11:30:00,10.8,10.82,10.76,10.81,31081.0,10.8,10.82,10.76,10.81,31081.0
2020-08-14 12:00:00,10.82,10.85,10.78,10.79,38671.0,10.82,10.85,10.78,10.79,38671.0
2020-08-14 12:30:00,10.79,10.8,10.71,10.78,42946.0,10.79,10.8,10.71,10.78,42946.0
2020-08-14 13:00:00,10.78,10.81,10.72,10.75,48399.0,10.78,10.81,10.72,10.75,48399.0
2020-08-14 13:30:00,10.76,10.85,10.74,10.84,45159.0,10.76,10.85,10.74,10.84,45159.0
2020-08-14 14:00:00,10.85,10.85,10.8,10.81,27454.0,10.85,10.85,10.8,10.81,27454.0
2020-08-14 14:30:00,10.8,10.83,10.77,10.79,46380.0,10.8,10.83,10.77,10.79,46380.0
2020-08-14 15:00:00,10.79,10.81,10.76,10.78,37513.0,10.79,10.81,10.76,10.78,37513.0
2020-08-14 15:30:00,10.79,10.82,10.75,10.82,191634.0,10.79,10.82,10.75,10.82,191634.0
2020-08-17 09:30:00,10.85,10.92,10.76,10.79,87815.0,10.85,10.92,10.76,10.79,87815.0
2020-08-17 10:00:00,10.79,11.07,10.73,11.06,190285.0,10.79,11.07,10.73,11.06,190285.0
2020-08-17 10:30:00,11.05,11.18,11.02,11.18,230039.0,11.05,11.18,11.02,11.18,230039.0
2020-08-17 11:00:00,11.18,11.27,11.17,11.22,160115.0,11.18,11.27,11.17,11.22,160115.0
2020-08-17 11:30:00,11.21,11.32,11.21,11.27,64212.0,11.21,11.32,11.21,11.27,64212.0
2020-08-17 12:00:00,11.27,11.29,11.23,11.26,39711.0,11.27,11.29,11.23,11.26,39711.0
2020-08-17 12:30:00,11.27,11.34,11.27,11.3,63948.0,11.27,11.34,11.27,11.3,63948.0
2020-08-17 13:00:00,11.31,11.31,11.21,11.25,60703.0,11.31,11.31,11.21,11.25,60703.0
2020-08-17 13:30:00,11.25,11.25,11.18,11.2,47454.0,11.25,11.25,11.18,11.2,47454.0
2020-08-17 14:00:00,11.21,11.26,11.19,11.25,54114.0,11.21,11.26,11.19,11.25,54114.0
2020-08-17 14:30:00,11.25,11.3,11.22,11.24,68332.0,11.25,11.3,11.22,11.24,68332.0
2020-08-17 15:00:00,11.24,11.25,11.21,11.21,54277.0,11.24,11.25,11.21,11.21,54277.0
2020-08-17 15:30:00,11.21,11.23,11.13,11.15,377974.0,11.21,11.23,11.13,11.15,377974.0
2020-08-18 09:30:00,10.77,10.81,10.27,10.46,430865.0,10.77,10.81,10.27,10.46,430865.0
2020-08-18 10:00:00,10.46,10.48,10.22,10.28,225568.0,10.46,10.48,10.22,10.28,225568.0
2020-08-18 10:30:00,10.27,10.28,10.11,10.23,459288.0,10.27,10.28,10.11,10.23,459288.0
2020-08-18 11:00:00,10.24,10.46,10.2,10.45,152612.0,10.24,10.46,10.2,10.45,152612.0
2020-08-18 11:30:00,10.45,10.46,10.25,10.33,130205.0,10.45,10.46,10.25,10.33,130205.0
2020-08-18 12:00:00,10.32,10.36,10.3,10.35,60287.0,10.32,10.36,10.3,10.35,60287.0
2020-08-18 12:30:00,10.35,10.42,10.33,10.42,103674.0,10.35,10.42,10.33,10.42,103674.0
2020-08-18 13:00:00,10.42,10.42,10.35,10.38,87487.0,10.42,10.42,10.35,10.38,87487.0
2020-08-18 13:30:00,10.38,10.47,10.34,10.46,55549.0,10.38,10.47,10.34,10.46,55549.0
2020-08-18 14:00:00,10.46,10.48,10.43,10.44,77594.0,10.46,10.48,10.43,10.44,77594.0
2020-08-18 14:30:00,10.44,10.5,10.42,10.5,73435.0,10.44,10.5,10.42,10.5,73435.0
2020-08-18 15:00:00,10.5,10.52,10.37,10.43,134295.0,10.5,10.52,10.37,10.43,134295.0
2020-08-18 15:30:00,10.43,10.44,10.33,10.36,298340.0,10.43,10.44,10.33,10.36,298340.0
2020-08-19 09:30:00,10.34,10.53,10.27,10.47,133580.0,10.34,10.53,10.27,10.47,133580.0
2020-08-19 10:00:00,10.46,10.48,10.25,10.26,85444.0,10.46,10.48,10.25,10.26,85444.0
2020-08-19 10:30:00,10.26,10.44,10.26,10.33,66253.0,10.26,10.44,10.26,10.33,66253.0
2020-08-19 11:00:00,10.33,10.38,10.29,10.38,47168.0,10.33,10.38,10.29,10.38,47168.0
2020-08-19 11:30:00,10.38,10.38,10.27,10.3,37921.0,10.38,10.38,10.27,10.3,37921.0
2020-08-19 12:00:00,10.29,10.37,10.28,10.35,37288.0,10.29,10.37,10.28,10.35,37288.0
2020-08-19 12:30:00,10.36,10.43,10.29,10.3,60107.0,10.36,10.43,10.29,10.3,60107.0
2020-08-19 13:00:00,10.3,10.34,10.26,10.3,54182.0,10.3,10.34,10.26,10.3,54182.0
2020-08-19 13:30:00,10.31,10.34,10.3,10.31,35397.0,10.31,10.34,10.3,10.31,35397.0
2020-08-19 14:00:00,10.31,10.33,10.22,10.24,51884.0,10.31,10.33,10.22,10.24,51884.0
2020-08-19 14:30:00,10.24,10.29,10.19,10.29,71605.0,10.24,10.29,10.19,10.29,71605.0
2020-08-19 15:00:00,10.29,10.31,10.27,10.31,70264.0,10.29,10.31,10.27,10.31,70264.0
2020-08-19 15:30:00,10.32,10.37,10.24,10.32,158213.0,10.32,10.37,10.24,10.32,158213.0
2020-08-20 09:30:00,10.28,10.44,10.22,10.29,267719.0,10.28,10.44,10.22,10.29,267719.0
2020-08-20 10:00:00,10.29,10.44,10.26,10.43,82798.0,10.29,10.44,10.26,10.43,82798.0
2020-08-20 10:30:00,10.43,10.44,10.35,10.38,54212.0,10.43,10.44,10.35,10.38,54212.0
2020-08-20 11:00:00,10.38,10.42,10.28,10.29,56478.0,10.38,10.42,10.28,10.29,56478.0
2020-08-20 11:30:00,10.29,10.33,10.27,10.29,42697.0,10.29,10.33,10.27,10.29,42697.0
2020-08-20 12:00:00,10.29,10.31,10.25,10.28,49339.0,10.29,10.31,10.25,10.28,49339.0
2020-08-20 12:30:00,10.28,10.29,10.18,10.19,65635.0,10.28,10.29,10.18,10.19,65635.0
2020-08-20 13:00:00,10.19,10.2,10.14,10.16,42474.0,10.19,10.2,10.14,10.16,42474.0
2020-08-20 13:30:00,10.16,10.16,10.07,10.08,74594.0,10.16,10.16,10.07,10.08,74594.0
2020-08-20 14:00:00,10.09,10.14,10.08,10.1,50674.0,10.09,10.14,10.08,10.1,50674.0
2020-08-20 14:30:00,10.11,10.14,10.08,10.13,63013.0,10.11,10.14,10.08,10.13,63013.0
2020-08-20 15:00:00,10.13,10.15,10.03,10.04,88288.0,10.13,10.15,10.03,10.04,88288.0
2020-08-20 15:30:00,10.04,10.09,10.01,10.06,245478.0,10.04,10.09,10.01,10.06,245478.0
2020-08-21 09:30:00,10.07,10.28,10.03,10.06,379219.0,10.07,10.28,10.03,10.06,379219.0
2020-08-21 10:00:00,10.07,10.18,10.02,10.05,172881.0,10.07,10.18,10.02,10.05,172881.0
2020-08-21 10:30:00,10.04,10.23,10.03,10.21,126793.0,10.04,10.23,10.03,10.21,126793.0
2020-08-21 11:00:00,10.22,10.36,10.18,10.23,154926.0,10.22,10.36,10.18,10.23,154926.0
2020-08-21 11:30:00,10.22,10.24,9.97,10.02,138627.0,10.22,10.24,9.97,10.02,138627.0
2020-08-21 12:00:00,10.02,10.07,9.99,10.07,98631.0,10.02,10.07,9.99,10.07,98631.0
2020-08-21 12:30:00,10.07,10.09,10.02,10.04,42608.0,10.07,10.09,10.02,10.04,42608.0
2020-08-21 13:00:00,10.04,10.11,10.02,10.04,55648.0,10.04,10.11,10.02,10.04,55648.0
2020-08-21 13:30:00,10.05,10.11,10.04,10.09,64991.0,10.05,10.11,10.04,10.09,64991.0
2020-08-21 14:00:00,10.1,10.1,10.04,10.06,59862.0,10.1,10.1,10.04,10.06,59862.0
2020-08-21 14:30:00,10.06,10.09,10.04,10.06,46901.0,10.06,10.09,10.04,10.06,46901.0
2020-08-21 15:00:00,10.05,10.07,10.0,10.0,49508.0,10.05,10.07,10.0,10.0,49508.0
2020-08-21 15:30:00,10.0,10.11,9.99,10.11,378825.0,10.0,10.11,9.99,10.11,378825.0
2020-08-24 09:30:00,10.06,10.37,10.06,10.18,317639.0,10.06,10.37,10.06,10.18,317639.0
2020-08-24 10:00:00,10.18,10.5,10.17,10.44,162183.0,10.18,10.5,10.17,10.44,162183.0
2020-08-24 10:30:00,10.44,10.59,10.43,10.59,235596.0,10.44,10.59,10.43,10.59,235596.0
2020-08-24 11:00:00,10.58,10.63,10.54,10.61,92231.0,10.58,10.63,10.54,10.61,92231.0
2020-08-24 11:30:00,10.6,10.61,10.52,10.57,89892.0,10.6,10.61,10.52,10.57,89892.0
2020-08-24 12:00:00,10.57,10.7,10.55,10.69,69990.0,10.57,10.7,10.55,10.69,69990.0
2020-08-24 12:30:00,10.7,10.71,10.62,10.63,63094.0,10.7,10.71,10.62,10.63,63094.0
2020-08-24 13:00:00,10.63,10.63,10.46,10.54,66637.0,10.63,10.63,10.46,10.54,66637.0
2020-08-24 13:30:00,10.53,10.58,10.51,10.51,47519.0,10.53,10.58,10.51,10.51,47519.0
2020-08-24 14:00:00,10.51,10.55,10.47,10.52,72034.0,10.51,10.55,10.47,10.52,72034.0
2020-08-24 14:30:00,10.52,10.58,10.51,10.55,67263.0,10.52,10.58,10.51,10.55,67263.0
2020-08-24 15:00:00,10.55,10.7,10.53,10.67,124779.0,10.55,10.7,10.53,10.67,124779.0
2020-08-24 15:30:00,10.67,10.67,10.58,10.59,527295.0,10.67,10.67,10.58,10.59,527295.0
2020-08-25 09:30:00,10.76,10.79,10.46,10.65,205691.0,10.76,10.79,10.46,10.65,205691.0
2020-08-25 10:00:00,10.65,10.87,10.58,10.86,179433.0,10.65,10.87,10.58,10.86,179433.0
2020-08-25 10:30:00,10.86,10.88,10.65,10.81,169926.0,10.86,10.88,10.65,10.81,169926.0
2020-08-25 11:00:00,10.8,10.91,10.79,10.88,103937.0,10.8,10.91,10.79,10.88,103937.0
2020-08-25 11:30:00,10.89,10.92,10.75,10.81,69423.0,10.89,10.92,10.75,10.81,69423.0
2020-08-25 12:00:00,10.81,10.9,10.79,10.87,71763.0,10.81,10.9,10.79,10.87,71763.0
2020-08-25 12:30:00,10.87,10.92,10.8,10.85,78480.0,10.87,10.92,10.8,10.85,78480.0
2020-08-25 13:00:00,10.85,11.0,10.83,10.97,73354.0,10.85,11.0,10.83,10.97,73354.0
2020-08-25 13:30:00,10.96,11.0,10.92,10.93,63559.0,10.96,11.0,10.92,10.93,63559.0
2020-08-25 14:00:00,10.92,10.93,10.86,10.89,60761.0,10.92,10.93,10.86,10.89,60761.0
2020-08-25 14:30:00,10.88,10.97,10.88,10.95,80972.0,10.88,10.97,10.88,10.95,80972.0
2020-08-25 15:00:00,10.95,10.95,10.84,10.88,106295.0,10.95,10.95,10.84,10.88,106295.0
2020-08-25 15:30:00,10.88,10.92,10.82,10.84,367958.0,10.88,10.92,10.82,10.84,367958.0
2020-08-26 09:30:00,11.18,11.44,10.96,11.37,522794.0,11.18,11.44,10.96,11.37,522794.0
2020-08-26 10:00:00,11.38,11.57,11.27,11.32,506503.0,11.38,11.57,11.27,11.32,506503.0
2020-08-26 10:30:00,11.31,11.38,11.19,11.21,242108.0,11.31,11.38,11.19,11.21,242108.0
2020-08-26 11:00:00,11.2,11.21,11.06,11.11,378297.0,11.2,11.21,11.06,11.11,378297.0
2020-08-26 11:30:00,11.1,11.11,10.99,11.05,170067.0,11.1,11.11,10.99,11.05,170067.0
2020-08-26 12:00:00,11.05,11.1,10.97,11.04,148632.0,11.05,11.1,10.97,11.04,148632.0
2020-08-26 12:30:00,11.04,11.21,11.01,11.16,334486.0,11.04,11.21,11.01,11.16,334486.0
2020-08-26 13:00:00,11.17,11.21,11.09,11.15,197676.0,11.17,11.21,11.09,11.15,197676.0
2020-08-26 13:30:00,11.15,11.32,11.09,11.28,372104.0,11.15,11.32,11.09,11.28,372104.0
2020-08-26 14:00:00,11.27,11.31,11.16,11.21,263885.0,11.27,11.31,11.16,11.21,263885.0
2020-08-26 14:30:00,11.21,11.25,11.16,11.22,231029.0,11.21,11.25,11.16,11.22,231029.0
2020-08-26 15:00:00,11.23,11.3,11.22,11.28,264957.0,11.23,11.3,11.22,11.28,264957.0
2020-08-26 15:30:00,11.29,11.3,11.11,11.13,810820.0,11.29,11.3,11.11,11.13,810820.0
2020-08-27 09:30:00,12.61,12.98,12.22,12.51,3419326.0,12.61,12.98,12.22,12.51,3419326.0
2020-08-27 10:00:00,12.5,12.81,12.26,12.78,982030.0,12.5,12.81,12.26,12.78,982030.0
2020-08-27 10:30:00,12.77,13.2,12.74,13.0,1997965.0,12.77,13.2,12.74,13.0,1997965.0
2020-08-27 11:00:00,12.99,13.12,12.77,12.93,705484.0,12.99,13.12,12.77,12.93,705484.0
2020-08-27 11:30:00,12.93,13.09,12.44,12.49,901894.0,12.93,13.09,12.44,12.49,901894.0
2020-08-27 12:00:00,12.49,12.58,12.1,12.17,956995.0,12.49,12.58,12.1,12.17,956995.0
2020-08-27 12:30:00,12.16,12.23,12.07,12.17,338021.0,12.16,12.23,12.07,12.17,338021.0
2020-08-27 13:00:00,12.16,12.23,12.13,12.2,312688.0,12.16,12.23,12.13,12.2,312688.0
2020-08-27 13:30:00,12.21,12.21,11.89,12.0,465282.0,12.21,12.21,11.89,12.0,465282.0
2020-08-27 14:00:00,12.01,12.1,11.98,12.05,400944.0,12.01,12.1,11.98,12.05,400944.0
2020-08-27 14:30:00,12.06,12.11,11.96,12.0,286833.0,12.06,12.11,11.96,12.0,286833.0
2020-08-27 15:00:00,12.0,12.1,11.98,12.1,342787.0,12.0,12.1,11.98,12.1,342787.0
2020-08-27 15:30:00,12.1,12.12,11.96,12.03,843863.0,12.1,12.12,11.96,12.03,843863.0
2020-08-28 09:30:00,12.22,12.25,11.88,12.05,716467.0,12.22,12.25,11.88,12.05,716467.0
2020-08-28 10:00:00,12.06,12.09,11.67,11.77,398065.0,12.06,12.09,11.67,11.77,398065.0
2020-08-28 10:30:00,11.77,12.02,11.77,11.78,435344.0,11.77,12.02,11.77,11.78,435344.0
2020-08-28 11:00:00,11.79,11.83,11.71,11.76,381430.0,11.79,11.83,11.71,11.76,381430.0
2020-08-28 11:30:00,11.76,11.86,11.73,11.82,457921.0,11.76,11.86,11.73,11.82,457921.0
2020-08-28 12:00:00,11.81,11.85,11.76,11.8,185221.0,11.81,11.85,11.76,11.8,185221.0
2020-08-28 12:30:00,11.8,11.82,11.76,11.8,147996.0,11.8,11.82,11.76,11.8,147996.0
2020-08-28 13:00:00,11.8,11.83,11.76,11.78,138381.0,11.8,11.83,11.76,11.78,138381.0
2020-08-28 13:30:00,11.78,11.81,11.75,11.77,146898.0,11.78,11.81,11.75,11.77,146898.0
2020-08-28 14:00:00,11.78,11.96,11.77,11.93,185096.0,11.78,11.96,11.77,11.93,185096.0
2020-08-28 14:30:00,11.93,12.25,11.91,12.17,397255.0,11.93,12.25,11.91,12.17,397255.0
2020-08-28 15:00:00,12.18,12.35,12.13,12.23,230433.0,12.18,12.35,12.13,12.23,230433.0
2020-08-28 15:30:00,12.23,12.36,12.22,12.31,616779.0,12.23,12.36,12.22,12.31,616779.0
2020-08-31 09:30:00,12.41,12.83,12.32,12.76,444892.0,12.41,12.83,12.32,12.76,444892.0
2020-08-31 10:00:00,12.76,12.84,12.51,12.59,377171.0,12.76,12.84,12.51,12.59,377171.0
2020-08-31 10:30:00,12.58,12.67,12.54,12.59,169117.0,12.58,12.67,12.54,12.59,169117.0
2020-08-31 11:00:00,12.6,12.73,12.58,12.63,266501.0,12.6,12.73,12.58,12.63,266501.0
2020-08-31 11:30:00,12.63,12.9,12.63,12.83,333540.0,12.63,12.9,12.63,12.83,333540.0
2020-08-31 12:00:00,12.83,12.86,12.64,12.66,159953.0,12.83,12.86,12.64,12.66,159953.0
2020-08-31 12:30:00,12.67,12.81,12.65,12.79,126313.0,12.67,12.81,12.65,12.79,126313.0
2020-08-31 13:00:00,12.79,12.88,12.73,12.83,162138.0,12.79,12.88,12.73,12.83,162138.0
2020-08-31 13:30:00,12.83,12.99,12.83,12.92,226859.0,12.83,12.99,12.83,12.92,226859.0
2020-08-31 14:00:00,12.93,13.14,12.92,13.09,270315.0,12.93,13.14,12.92,13.09,270315.0
2020-08-31 14:30:00,13.08,13.12,12.96,12.96,204706.0,13.08,13.12,12.96,12.96,204706.0
2020-08-31 15:00:00,12.96,13.09,12.92,13.08,274325.0,12.96,13.09,12.92,13.08,274325.0
2020-08-31 15:30:00,13.08,13.1,12.98,13.01,840162.0,13.08,13.1,12.98,13.01,840162.0
2020-09-01 09:30:00,12.9,12.91,12.66,12.85,186536.0,12.9,12.91,12.66,12.85,186536.0
2020-09-01 10:00:00,12.85,12.93,12.75,12.84,204779.0,12.85,12.93,12.75,12.84,204779.0
2020-09-01 10:30:00,12.84,12.84,12.67,12.68,176187.0,12.84,12.84,12.67,12.68,176187.0
2020-09-01 11:00:00,12.69,13.03,12.68,12.86,171340.0,12.69,13.03,12.68,12.86,171340.0
2020-09-01 11:30:00,12.86,12.93,12.83,12.85,97642.0,12.86,12.93,12.83,12.85,97642.0
2020-09-01 12:00:00,12.86,12.88,12.73,12.73,94488.0,12.86,12.88,12.73,12.73,94488.0
2020-09-01 12:30:00,12.73,12.76,12.7,12.75,114728.0,12.73,12.76,12.7,12.75,114728.0
2020-09-01 13:00:00,12.74,12.81,12.72,12.75,119942.0,12.74,12.81,12.72,12.75,119942.0
2020-09-01 13:30:00,12.75,12.75,12.63,12.68,119391.0,12.75,12.75,12.63,12.68,119391.0
2020-09-01 14:00:00,12.69,12.77,12.67,12.71,101036.0,12.69,12.77,12.67,12.71,101036.0
2020-09-01 14:30:00,12.71,12.77,12.67,12.76,134321.0,12.71,12.77,12.67,12.76,134321.0
2020-09-01 15:00:00,12.77,12.88,12.72,12.87,130365.0,12.77,12.88,12.72,12.87,130365.0
2020-09-01 15:30:00,12.88,12.97,12.83,12.97,527522.0,12.88,12.97,12.83,12.97,527522.0
2020-09-02 09:30:00,13.16,13.29,12.79,12.86,251116.0,13.16,13.29,12.79,12.86,251116.0
2020-09-02 10:00:00,12.86,13.01,12.72,13.0,173517.0,12.86,13.01,12.72,13.0,173517.0
2020-09-02 10:30:00,13.0,13.08,12.88,12.89,130945.0,13.0,13.08,12.88,12.89,130945.0
2020-09-02 11:00:00,12.89,12.96,12.86,12.9,143041.0,12.89,12.96,12.86,12.9,143041.0
2020-09-02 11:30:00,12.9,12.92,12.83,12.88,71588.0,12.9,12.92,12.83,12.88,71588.0
2020-09-02 12:00:00,12.88,12.9,12.82,12.84,82588.0,12.88,12.9,12.82,12.84,82588.0
2020-09-02 12:30:00,12.84,12.84,12.64,12.71,187778.0,12.84,12.84,12.64,12.71,187778.0
2020-09-02 13:00:00,12.71,12.71,12.61,12.64,87388.0,12.71,12.71,12.61,12.64,87388.0
2020-09-02 13:30:00,12.64,12.68,12.59,12.66,84777.0,12.64,12.68,12.59,12.66,84777.0
2020-09-02 14:00:00,12.66,12.68,12.62,12.62,116173.0,12.66,12.68,12.62,12.62,116173.0
2020-09-02 14:30:00,12.63,12.7,12.57,12.69,160931.0,12.63,12.7,12.57,12.69,160931.0
2020-09-02 15:00:00,12.68,12.8,12.66,12.73,198808.0,12.68,12.8,12.66,12.73,198808.0
2020-09-02 15:30:00,12.73,12.74,12.6,12.71,669952.0,12.73,12.74,12.6,12.71,669952.0
2020-09-03 09:30:00,12.7,12.75,12.45,12.52,392064.0,12.7,12.75,12.45,12.52,392064.0
2020-09-03 10:00:00,12.52,12.81,12.4,12.78,287467.0,12.52,12.81,12.4,12.78,287467.0
2020-09-03 10:30:00,12.78,13.01,12.74,12.98,218669.0,12.78,13.01,12.74,12.98,218669.0
2020-09-03 11:00:00,12.98,12.98,12.58,12.77,182626.0,12.98,12.98,12.58,12.77,182626.0
2020-09-03 11:30:00,12.76,12.93,12.7,12.84,135812.0,12.76,12.93,12.7,12.84,135812.0
2020-09-03 12:00:00,12.84,12.89,12.81,12.87,78078.0,12.84,12.89,12.81,12.87,78078.0
2020-09-03 12:30:00,12.87,12.95,12.81,12.93,81248.0,12.87,12.95,12.81,12.93,81248.0
2020-09-03 13:00:00,12.93,13.06,12.85,13.04,139830.0,12.93,13.06,12.85,13.04,139830.0
2020-09-03 13:30:00,13.03,13.03,12.93,12.96,127902.0,13.03,13.03,12.93,12.96,127902.0
2020-09-03 14:00:00,12.95,13.1,12.94,13.01,74763.0,12.95,13.1,12.94,13.01,74763.0
2020-09-03 14:30:00,13.0,13.05,12.86,12.87,123039.0,13.0,13.05,12.86,12.87,123039.0
2020-09-03 15:00:00,12.88,12.91,12.72,12.73,98558.0,12.88,12.91,12.72,12.73,98558.0
2020-09-03 15:30:00,12.73,12.76,12.64,12.69,317634.0,12.73,12.76,12.64,12.69,317634.0
2020-09-04 09:30:00,12.93,13.19,12.79,13.1,299581.0,12.93,13.19,12.79,13.1,299581.0
2020-09-04 10:00:00,13.1,13.27,13.09,13.2,336225.0,13.1,13.27,13.09,13.2,336225.0
2020-09-04 10:30:00,13.2,13.26,12.88,12.89,369433.0,13.2,13.26,12.88,12.89,369433.0
2020-09-04 11:00:00,12.89,12.96,12.75,12.94,138565.0,12.89,12.96,12.75,12.94,138565.0
2020-09-04 11:30:00,12.94,13.0,12.86,12.98,76313.0,12.94,13.0,12.86,12.98,76313.0
2020-09-04 12:00:00,12.97,13.2,12.94,13.19,116437.0,12.97,13.2,12.94,13.19,116437.0
2020-09-04 12:30:00,13.19,13.3,13.1,13.29,154210.0,13.19,13.3,13.1,13.29,154210.0
2020-09-04 13:00:00,13.29,13.4,13.24,13.31,233566.0,13.29,13.4,13.24,13.31,233566.0
2020-09-04 13:30:00,13.3,13.45,13.29,13.43,169797.0,13.3,13.45,13.29,13.43,169797.0
2020-09-04 14:00:00,13.43,13.48,13.39,13.44,188078.0,13.43,13.48,13.39,13.44,188078.0
2020-09-04 14:30:00,13.43,13.6,13.39,13.6,234458.0,13.43,13.6,13.39,13.6,234458.0
2020-09-04 15:00:00,13.6,13.64,13.48,13.6,177978.0,13.6,13.64,13.48,13.6,177978.0
2020-09-04 15:30:00,13.59,13.63,13.47,13.6,525005.0,13.59,13.63,13.47,13.6,525005.0
2020-09-08 09:30:00,13.46,13.73,13.33,13.71,466078.0,13.46,13.73,13.33,13.71,466078.0
2020-09-08 10:00:00,13.71,13.85,13.63,13.8,209537.0,13.71,13.85,13.63,13.8,209537.0
2020-09-08 10:30:00,13.79,13.99,13.76,13.96,287184.0,13.79,13.99,13.76,13.96,287184.0
2020-09-08 11:00:00,13.96,14.21,13.94,14.21,309359.0,13.96,14.21,13.94,14.21,309359.0
2020-09-08 11:30:00,14.21,14.34,14.2,14.27,398278.0,14.21,14.34,14.2,14.27,398278.0
2020-09-08 12:00:00,14.27,14.41,14.26,14.36,272301.0,14.27,14.41,14.26,14.36,272301.0
2020-09-08 12:30:00,14.36,14.41,14.29,14.33,150278.0,14.36,14.41,14.29,14.33,150278.0
2020-09-08 13:00:00,14.33,14.45,14.25,14.42,150021.0,14.33,14.45,14.25,14.42,150021.0
2020-09-08 13:30:00,14.42,14.5,14.3,14.36,194478.0,14.42,14.5,14.3,14.36,194478.0
2020-09-08 14:00:00,14.37,14.39,14.21,14.25,142649.0,14.37,14.39,14.21,14.25,142649.0
2020-09-08 14:30:00,14.24,14.27,14.16,14.21,194644.0,14.24,14.27,14.16,14.21,194644.0
2020-09-08 15:00:00,14.21,14.3,14.1,14.27,227242.0,14.21,14.3,14.1,14.27,227242.0
2020-09-08 15:30:00,14.28,14.33,14.18,14.23,544437.0,14.28,14.33,14.18,14.23,544437.0
2020-09-09 09:30:00,14.04,14.35,13.99,14.14,472342.0,14.04,14.35,13.99,14.14,472342.0
2020-09-09 10:00:00,14.16,14.16,13.83,13.92,308452.0,14.16,14.16,13.83,13.92,308452.0
2020-09-09 10:30:00,13.92,14.23,13.92,14.23,127162.0,13.92,14.23,13.92,14.23,127162.0
2020-09-09 11:00:00,14.23,14.38,14.2,14.25,156871.0,14.23,14.38,14.2,14.25,156871.0
2020-09-09 11:30:00,14.25,14.38,14.25,14.35,80861.0,14.25,14.38,14.25,14.35,80861.0
2020-09-09 12:00:00,14.35,14.44,14.31,14.43,74869.0,14.35,14.44,14.31,14.43,74869.0
2020-09-09 12:30:00,14.44,14.47,14.37,14.39,82164.0,14.44,14.47,14.37,14.39,82164.0
2020-09-09 13:00:00,14.4,14.49,14.39,14.42,63738.0,14.4,14.49,14.39,14.42,63738.0
2020-09-09 13:30:00,14.44,14.47,14.34,14.4,90246.0,14.44,14.47,14.34,14.4,90246.0
2020-09-09 14:00:00,14.4,14.4,14.3,14.37,228266.0,14.4,14.4,14.3,14.37,228266.0
2020-09-09 14:30:00,14.37,14.4,14.32,14.4,123654.0,14.37,14.4,14.32,14.4,123654.0
2020-09-09 15:00:00,14.4,14.5,14.39,14.48,110072.0,14.4,14.5,14.39,14.48,110072.0
2020-09-09 15:30:00,14.47,14.56,14.47,14.54,420738.0,14.47,14.56,14.47,14.54,420738.0
2020-09-10 09:30:00,14.68,14.98,14.48,14.49,300354.0,14.68,14.98,14.48,14.49,300354.0
2020-09-10 10:00:00,14.49,14.71,14.44,14.57,192711.0,14.49,14.71,14.44,14.57,192711.0
2020-09-10 10:30:00,14.57,14.71,14.46,14.46,127970.0,14.57,14.71,14.46,14.46,127970.0
2020-09-10 11:00:00,14.46,14.64,14.45,14.64,182388.0,14.46,14.64,14.45,14.64,182388.0
2020-09-10 11:30:00,14.63,14.7,14.58,14.63,66097.0,14.63,14.7,14.58,14.63,66097.0
2020-09-10 12:00:00,14.63,14.72,14.62,14.69,82861.0,14.63,14.72,14.62,14.69,82861.0
2020-09-10 12:30:00,14.69,14.71,14.57,14.63,83415.0,14.69,14.71,14.57,14.63,83415.0
2020-09-10 13:00:00,14.63,14.67,14.6,14.65,68412.0,14.63,14.67,14.6,14.65,68412.0
2020-09-10 13:30:00,14.65,14.73,14.64,14.7,232941.0,14.65,14.73,14.64,14.7,232941.0
2020-09-10 14:00:00,14.71,14.78,14.7,14.74,280750.0,14.71,14.78,14.7,14.74,280750.0
2020-09-10 14:30:00,14.74,14.79,14.6,14.64,339643.0,14.74,14.79,14.6,14.64,339643.0
2020-09-10 15:00:00,14.64,14.64,14.33,14.39,228354.0,14.64,14.64,14.33,14.39,228354.0
2020-09-10 15:30:00,14.38,14.45,14.33,14.33,347207.0,14.38,14.45,14.33,14.33,347207.0
2020-09-11 09:30:00,14.52,14.52,14.04,14.12,353136.0,14.52,14.52,14.04,14.12,353136.0
2020-09-11 10:00:00,14.13,14.34,14.13,14.26,102303.0,14.13,14.34,14.13,14.26,102303.0
2020-09-11 10:30:00,14.26,14.51,14.22,14.5,228355.0,14.26,14.51,14.22,14.5,228355.0
2020-09-11 11:00:00,14.5,14.65,14.47,14.5,117153.0,14.5,14.65,14.47,14.5,117153.0
2020-09-11 11:30:00,14.48,14.5,14.32,14.35,99663.0,14.48,14.5,14.32,14.35,99663.0
2020-09-11 12:00:00,14.34,14.41,14.33,14.39,30024.0,14.34,14.41,14.33,14.39,30024.0
2020-09-11 12:30:00,14.39,14.41,14.3,14.3,74798.0,14.39,14.41,14.3,14.3,74798.0
2020-09-11 13:00:00,14.31,14.34,14.11,14.13,104643.0,14.31,14.34,14.11,14.13,104643.0
2020-09-11 13:30:00,14.13,14.24,14.0,14.18,125198.0,14.13,14.24,14.0,14.18,125198.0
2020-09-11 14:00:00,14.18,14.3,14.17,14.26,39442.0,14.18,14.3,14.17,14.26,39442.0
2020-09-11 14:30:00,14.26,14.3,14.2,14.27,73053.0,14.26,14.3,14.2,14.27,73053.0
2020-09-11 15:00:00,14.27,14.28,14.18,14.26,65349.0,14.27,14.28,14.18,14.26,65349.0
2020-09-11 15:30:00,14.26,14.32,14.22,14.25,184905.0,14.26,14.32,14.22,14.25,184905.0
2020-09-14 09:30:00,14.49,14.93,14.39,14.83,295539.0,14.49,14.93,14.39,14.83,295539.0
2020-09-14 10:00:00,14.85,15.08,14.83,14.96,428800.0,14.85,15.08,14.83,14.96,428800.0
2020-09-14 10:30:00,14.96,15.15,14.89,15.04,231774.0,14.96,15.15,14.89,15.04,231774.0
2020-09-14 11:00:00,15.04,15.07,14.98,14.99,104206.0,15.04,15.07,14.98,14.99,104206.0
2020-09-14 11:30:00,14.99,15.02,14.9,14.93,111061.0,14.99,15.02,14.9,14.93,111061.0
2020-09-14 12:00:00,14.92,15.06,14.89,15.0,169878.0,14.92,15.06,14.89,15.0,169878.0
2020-09-14 12:30:00,15.0,15.02,14.94,15.0,93139.0,15.0,15.02,14.94,15.0,93139.0
2020-09-14 13:00:00,15.0,15.04,14.96,15.02,110602.0,15.0,15.04,14.96,15.02,110602.0
2020-09-14 13:30:00,15.01,15.03,14.95,15.0,56155.0,15.01,15.03,14.95,15.0,56155.0
2020-09-14 14:00:00,14.99,15.11,14.98,15.09,89472.0,14.99,15.11,14.98,15.09,89472.0
2020-09-14 14:30:00,15.09,15.12,15.06,15.11,139873.0,15.09,15.12,15.06,15.11,139873.0
2020-09-14 15:00:00,15.11,15.13,15.03,15.04,132013.0,15.11,15.13,15.03,15.04,132013.0
2020-09-14 15:30:00,15.04,15.07,14.96,14.97,352750.0,15.04,15.07,14.96,14.97,352750.0
2020-09-15 09:30:00,15.15,15.24,14.92,14.95,486103.0,15.15,15.24,14.92,14.95,486103.0
2020-09-15 10:00:00,14.92,15.21,14.89,15.16,108223.0,14.92,15.21,14.89,15.16,108223.0
2020-09-15 10:30:00,15.16,15.33,15.08,15.32,186838.0,15.16,15.33,15.08,15.32,186838.0
2020-09-15 11:00:00,15.31,15.4,15.28,15.29,69204.0,15.31,15.4,15.28,15.29,69204.0
2020-09-15 11:30:00,15.29,15.31,15.19,15.21,59770.0,15.29,15.31,15.19,15.21,59770.0
2020-09-15 12:00:00,15.21,15.26,15.19,15.21,39500.0,15.21,15.26,15.19,15.21,39500.0
2020-09-15 12:30:00,15.23,15.23,15.15,15.18,34329.0,15.23,15.23,15.15,15.18,34329.0
2020-09-15 13:00:00,15.18,15.23,15.18,15.21,127956.0,15.18,15.23,15.18,15.21,127956.0
2020-09-15 13:30:00,15.21,15.23,15.18,15.2,68147.0,15.21,15.23,15.18,15.2,68147.0
2020-09-15 14:00:00,15.2,15.25,15.19,15.22,65911.0,15.2,15.25,15.19,15.22,65911.0
2020-09-15 14:30:00,15.23,15.25,15.2,15.24,134418.0,15.23,15.25,15.2,15.24,134418.0
2020-09-15 15:00:00,15.24,15.26,15.13,15.17,149665.0,15.24,15.26,15.13,15.17,149665.0
2020-09-15 15:30:00,15.18,15.23,15.16,15.21,303472.0,15.18,15.23,15.16,15.21,303472.0
2020-09-16 09:30:00,15.43,15.47,15.27,15.42,103119.0,15.43,15.47,15.27,15.42,103119.0
2020-09-16 10:00:00,15.43,15.64,15.38,15.53,133161.0,15.43,15.64,15.38,15.53,133161.0
2020-09-16 10:30:00,15.53,15.55,15.35,15.38,89675.0,15.53,15.55,15.35,15.38,89675.0
2020-09-16 11:00:00,15.38,15.55,15.38,15.51,97022.0,15.38,15.55,15.38,15.51,97022.0
2020-09-16 11:30:00,15.51,15.62,15.49,15.58,70787.0,15.51,15.62,15.49,15.58,70787.0
2020-09-16 12:00:00,15.58,15.6,15.49,15.58,86419.0,15.58,15.6,15.49,15.58,86419.0
2020-09-16 12:30:00,15.58,15.75,15.57,15.75,154273.0,15.58,15.75,15.57,15.75,154273.0
2020-09-16 13:00:00,15.75,15.77,15.69,15.74,92142.0,15.75,15.77,15.69,15.74,92142.0
2020-09-16 13:30:00,15.75,15.76,15.66,15.71,90050.0,15.75,15.76,15.66,15.71,90050.0
2020-09-16 14:00:00,15.71,15.79,15.64,15.65,151621.0,15.71,15.79,15.64,15.65,151621.0
2020-09-16 14:30:00,15.65,15.74,15.61,15.65,132587.0,15.65,15.74,15.61,15.65,132587.0
2020-09-16 15:00:00,15.65,15.65,15.46,15.5,178329.0,15.65,15.65,15.46,15.5,178329.0
2020-09-16 15:30:00,15.5,15.54,15.44,15.5,331688.0,15.5,15.54,15.44,15.5,331688.0
2020-09-17 09:30:00,15.23,15.48,15.04,15.38,162294.0,15.23,15.48,15.04,15.38,162294.0
2020-09-17 10:00:00,15.43,15.62,15.42,15.59,82524.0,15.43,15.62,15.42,15.59,82524.0
2020-09-17 10:30:00,15.6,15.62,15.42,15.48,79427.0,15.6,15.62,15.42,15.48,79427.0
2020-09-17 11:00:00,15.48,15.76,15.48,15.66,142154.0,15.48,15.76,15.48,15.66,142154.0
2020-09-17 11:30:00,15.65,15.73,15.59,15.6,117170.0,15.65,15.73,15.59,15.6,117170.0
2020-09-17 12:00:00,15.59,15.62,15.49,15.56,114076.0,15.59,15.62,15.49,15.56,114076.0
2020-09-17 12:30:00,15.57,15.66,15.51,15.62,87503.0,15.57,15.66,15.51,15.62,87503.0
2020-09-17 13:00:00,15.62,15.64,15.48,15.52,47164.0,15.62,15.64,15.48,15.52,47164.0
2020-09-17 13:30:00,15.52,15.56,15.49,15.51,51814.0,15.52,15.56,15.49,15.51,51814.0
2020-09-17 14:00:00,15.52,15.54,15.41,15.43,54245.0,15.52,15.54,15.41,15.43,54245.0
2020-09-17 14:30:00,15.43,15.43,15.28,15.28,73092.0,15.43,15.43,15.28,15.28,73092.0
2020-09-17 15:00:00,15.28,15.31,15.21,15.25,78361.0,15.28,15.31,15.21,15.25,78361.0
2020-09-17 15:30:00,15.25,15.36,15.25,15.35,251119.0,15.25,15.36,15.25,15.35,251119.0
2020-09-18 09:30:00,15.38,15.6,15.27,15.46,292466.0,15.38,15.6,15.27,15.46,292466.0
2020-09-18 10:00:00,15.47,15.74,15.47,15.63,109479.0,15.47,15.74,15.47,15.63,109479.0
2020-09-18 10:30:00,15.64,15.68,15.46,15.52,87939.0,15.64,15.68,15.46,15.52,87939.0
2020-09-18 11:00:00,15.52,15.55,15.48,15.5,55057.0,15.52,15.55,15.48,15.5,55057.0
2020-09-18 11:30:00,15.49,15.49,15.38,15.41,58330.0,15.49,15.49,15.38,15.41,58330.0
2020-09-18 12:00:00,15.41,15.43,15.33,15.38,81330.0,15.41,15.43,15.33,15.38,81330.0
2020-09-18 12:30:00,15.37,15.37,15.22,15.26,51385.0,15.37,15.37,15.22,15.26,51385.0
2020-09-18 13:00:00,15.26,15.29,15.12,15.12,75102.0,15.26,15.29,15.12,15.12,75102.0
2020-09-18 13:30:00,15.12,15.27,15.09,15.21,128026.0,15.12,15.27,15.09,15.21,128026.0
2020-09-18 14:00:00,15.21,15.33,15.2,15.31,63482.0,15.21,15.33,15.2,15.31,63482.0
2020-09-18 14:30:00,15.3,15.33,15.27,15.32,68163.0,15.3,15.33,15.27,15.32,68163.0
2020-09-18 15:00:00,15.33,15.39,15.3,15.39,65259.0,15.33,15.39,15.3,15.39,65259.0
2020-09-18 15:30:00,15.39,15.43,15.26,15.27,326370.0,15.39,15.43,15.26,15.27,326370.0
2020-09-21 09:30:00,14.92,15.01,14.62,14.76,286615.0,14.92,15.01,14.62,14.76,286615.0
2020-09-21 10:00:00,14.75,14.9,14.72,14.87,188622.0,14.75,14.9,14.72,14.87,188622.0
2020-09-21 10:30:00,14.88,14.93,14.7,14.75,154594.0,14.88,14.93,14.7,14.75,154594.0
2020-09-21 11:00:00,14.76,14.85,14.71,14.82,78806.0,14.76,14.85,14.71,14.82,78806.0
2020-09-21 11:30:00,14.81,14.95,14.81,14.91,64968.0,14.81,14.95,14.81,14.91,64968.0
2020-09-21 12:00:00,14.9,14.91,14.72,14.74,73388.0,14.9,14.91,14.72,14.74,73388.0
2020-09-21 12:30:00,14.74,14.86,14.72,14.76,43296.0,14.74,14.86,14.72,14.76,43296.0
2020-09-21 13:00:00,14.77,14.82,14.71,14.78,42370.0,14.77,14.82,14.71,14.78,42370.0
2020-09-21 13:30:00,14.78,14.81,14.7,14.73,42536.0,14.78,14.81,14.7,14.73,42536.0
2020-09-21 14:00:00,14.72,14.77,14.69,14.73,66066.0,14.72,14.77,14.69,14.73,66066.0
2020-09-21 14:30:00,14.73,14.76,14.68,14.73,57606.0,14.73,14.76,14.68,14.73,57606.0
2020-09-21 15:00:00,14.72,14.84,14.72,14.75,111775.0,14.72,14.84,14.72,14.75,111775.0
2020-09-21 15:30:00,14.75,14.75,14.62,14.69,233121.0,14.75,14.75,14.62,14.69,233121.0
2020-09-22 09:30:00,14.72,14.99,14.6,14.75,312963.0,14.72,14.99,14.6,14.75,312963.0
2020-09-22 10:00:00,14.74,15.06,14.65,15.02,123821.0,14.74,15.06,14.65,15.02,123821.0
2020-09-22 10:30:00,15.03,15.04,14.71,14.71,88461.0,15.03,15.04,14.71,14.71,88461.0
2020-09-22 11:00:00,14.72,14.74,14.61,14.61,98776.0,14.72,14.74,14.61,14.61,98776.0
2020-09-22 11:30:00,14.61,14.74,14.56,14.73,103476.0,14.61,14.74,14.56,14.73,103476.0
2020-09-22 12:00:00,14.73,14.75,14.65,14.74,39703.0,14.73,14.75,14.65,14.74,39703.0
2020-09-22 12:30:00,14.75,14.79,14.7,14.77,33880.0,14.75,14.79,14.7,14.77,33880.0
2020-09-22 13:00:00,14.77,14.79,14.71,14.73,36097.0,14.77,14.79,14.71,14.73,36097.0
2020-09-22 13:30:00,14.72,14.74,14.67,14.72,36404.0,14.72,14.74,14.67,14.72,36404.0
2020-09-22 14:00:00,14.73,14.75,14.66,14.69,57055.0,14.73,14.75,14.66,14.69,57055.0
2020-09-22 14:30:00,14.7,14.75,14.69,14.71,59780.0,14.7,14.75,14.69,14.71,59780.0
2020-09-22 15:00:00,14.7,14.71,14.61,14.65,75730.0,14.7,14.71,14.61,14.65,75730.0
2020-09-22 15:30:00,14.66,14.67,14.59,14.62,230242.0,14.66,14.67,14.59,14.62,230242.0
2020-09-23 09:30:00,14.86,15.09,14.65,14.87,258132.0,14.86,15.09,14.65,14.87,258132.0
2020-09-23 10:00:00,14.87,14.87,14.64,14.67,73298.0,14.87,14.87,14.64,14.67,73298.0
2020-09-23 10:30:00,14.67,14.78,14.62,14.68,68949.0,14.67,14.78,14.62,14.68,68949.0
2020-09-23 11:00:00,14.67,14.73,14.62,14.69,55489.0,14.67,14.73,14.62,14.69,55489.0
2020-09-23 11:30:00,14.69,14.79,14.65,14.68,43765.0,14.69,14.79,14.65,14.68,43765.0
2020-09-23 12:00:00,14.67,14.71,14.63,14.66,36425.0,14.67,14.71,14.63,14.66,36425.0
2020-09-23 12:30:00,14.67,14.77,14.66,14.77,35064.0,14.67,14.77,14.66,14.77,35064.0
2020-09-23 13:00:00,14.77,14.91,14.72,14.86,82093.0,14.77,14.91,14.72,14.86,82093.0
2020-09-23 13:30:00,14.86,14.9,14.78,14.81,64820.0,14.86,14.9,14.78,14.81,64820.0
2020-09-23 14:00:00,14.81,14.81,14.64,14.65,76833.0,14.81,14.81,14.64,14.65,76833.0
2020-09-23 14:30:00,14.64,14.65,14.57,14.62,72047.0,14.64,14.65,14.57,14.62,72047.0
2020-09-23 15:00:00,14.63,14.69,14.54,14.69,109596.0,14.63,14.69,14.54,14.69,109596.0
2020-09-23 15:30:00,14.68,14.7,14.56,14.58,293734.0,14.68,14.7,14.56,14.58,293734.0
2020-09-24 09:30:00,14.49,14.71,14.29,14.58,168305.0,14.49,14.71,14.29,14.58,168305.0
2020-09-24 10:00:00,14.59,14.94,14.58,14.75,167538.0,14.59,14.94,14.58,14.75,167538.0
2020-09-24 10:30:00,14.75,14.75,14.47,14.55,103194.0,14.75,14.75,14.47,14.55,103194.0
2020-09-24 11:00:00,14.55,14.55,14.46,14.51,76063.0,14.55,14.55,14.46,14.51,76063.0
2020-09-24 11:30:00,14.51,14.7,14.5,14.68,93440.0,14.51,14.7,14.5,14.68,93440.0
2020-09-24 12:00:00,14.68,14.75,14.66,14.68,70389.0,14.68,14.75,14.66,14.68,70389.0
2020-09-24 12:30:00,14.68,14.68,14.54,14.67,81055.0,14.68,14.68,14.54,14.67,81055.0
2020-09-24 13:00:00,14.68,14.87,14.67,14.86,78379.0,14.68,14.87,14.67,14.86,78379.0
2020-09-24 13:30:00,14.86,14.89,14.71,14.73,76625.0,14.86,14.89,14.71,14.73,76625.0
2020-09-24 14:00:00,14.73,14.78,14.67,14.69,53399.0,14.73,14.78,14.67,14.69,53399.0
2020-09-24 14:30:00,14.69,14.74,14.59,14.59,50347.0,14.69,14.74,14.59,14.59,50347.0
2020-09-24 15:00:00,14.6,14.65,14.46,14.49,80212.0,14.6,14.65,14.46,14.49,80212.0
2020-09-24 15:30:00,14.49,14.49,14.39,14.46,208289.0,14.49,14.49,14.39,14.46,208289.0
2020-09-25 09:30:00,14.51,14.7,14.41,14.64,99257.0,14.51,14.7,14.41,14.64,99257.0
2020-09-25 10:00:00,14.65,14.77,14.61,14.71,56255.0,14.65,14.77,14.61,14.71,56255.0
2020-09-25 10:30:00,14.71,14.72,14.53,14.55,40213.0,14.71,14.72,14.53,14.55,40213.0
2020-09-25 11:00:00,14.56,14.6,14.53,14.54,35966.0,14.56,14.6,14.53,14.54,35966.0
2020-09-25 11:30:00,14.54,14.57,14.45,14.49,22286.0,14.54,14.57,14.45,14.49,22286.0
2020-09-25 12:00:00,14.49,14.53,14.44,14.51,27446.0,14.49,14.53,14.44,14.51,27446.0
2020-09-25 12:30:00,14.5,14.58,14.5,14.57,26929.0,14.5,14.58,14.5,14.57,26929.0
2020-09-25 13:00:00,14.58,14.69,14.58,14.67,56821.0,14.58,14.69,14.58,14.67,56821.0
2020-09-25 13:30:00,14.67,14.69,14.57,14.59,32043.0,14.67,14.69,14.57,14.59,32043.0
2020-09-25 14:00:00,14.59,14.64,14.57,14.61,29680.0,14.59,14.64,14.57,14.61,29680.0
2020-09-25 14:30:00,14.6,14.63,14.55,14.63,24832.0,14.6,14.63,14.55,14.63,24832.0
2020-09-25 15:00:00,14.63,14.69,14.63,14.68,33827.0,14.63,14.69,14.63,14.68,33827.0
2020-09-25 15:30:00,14.69,14.69,14.6,14.61,214086.0,14.69,14.69,14.6,14.61,214086.0
2020-09-28 09:30:00,14.81,14.99,14.65,14.97,270215.0,14.81,14.99,14.65,14.97,270215.0
2020-09-28 10:00:00,14.97,14.99,14.83,14.95,92994.0,14.97,14.99,14.83,14.95,92994.0
2020-09-28 10:30:00,14.94,15.13,14.94,15.1,89509.0,14.94,15.13,14.94,15.1,89509.0
2020-09-28 11:00:00,15.1,15.11,14.95,14.95,58938.0,15.1,15.11,14.95,14.95,58938.0
2020-09-28 11:30:00,14.94,14.95,14.87,14.9,43441.0,14.94,14.95,14.87,14.9,43441.0
2020-09-28 12:00:00,14.9,15.06,14.88,15.05,58697.0,14.9,15.06,14.88,15.05,58697.0
2020-09-28 12:30:00,15.05,15.06,14.96,14.96,27728.0,15.05,15.06,14.96,14.96,27728.0
2020-09-28 13:00:00,14.96,14.96,14.88,14.89,37995.0,14.96,14.96,14.88,14.89,37995.0
2020-09-28 13:30:00,14.9,14.9,14.74,14.75,57723.0,14.9,14.9,14.74,14.75,57723.0
2020-09-28 14:00:00,14.74,14.79,14.71,14.71,92451.0,14.74,14.79,14.71,14.71,92451.0
2020-09-28 14:30:00,14.71,14.84,14.68,14.82,102334.0,14.71,14.84,14.68,14.82,102334.0
2020-09-28 15:00:00,14.81,14.89,14.8,14.82,64664.0,14.81,14.89,14.8,14.82,64664.0
2020-09-28 15:30:00,14.82,14.83,14.75,14.76,222446.0,14.82,14.83,14.75,14.76,222446.0
2020-09-29 09:30:00,14.89,14.89,14.23,14.28,102638.0,14.89,14.89,14.23,14.28,102638.0
2020-09-29 10:00:00,14.28,14.33,14.08,14.13,134175.0,14.28,14.33,14.08,14.13,134175.0
2020-09-29 10:30:00,14.13,14.17,14.0,14.01,94230.0,14.13,14.17,14.0,14.01,94230.0
2020-09-29 11:00:00,14.0,14.02,13.81,13.82,144664.0,14.0,14.02,13.81,13.82,144664.0
2020-09-29 11:30:00,13.81,13.88,13.7,13.72,181740.0,13.81,13.88,13.7,13.72,181740.0
2020-09-29 12:00:00,13.72,13.96,13.72,13.92,130421.0,13.72,13.96,13.72,13.92,130421.0
2020-09-29 12:30:00,13.91,13.94,13.85,13.92,101987.0,13.91,13.94,13.85,13.92,101987.0
2020-09-29 13:00:00,13.92,14.09,13.89,14.09,82413.0,13.92,14.09,13.89,14.09,82413.0
2020-09-29 13:30:00,14.09,14.19,14.01,14.02,102999.0,14.09,14.19,14.01,14.02,102999.0
2020-09-29 14:00:00,14.03,14.08,13.98,14.07,58889.0,14.03,14.08,13.98,14.07,58889.0
2020-09-29 14:30:00,14.08,14.15,14.07,14.12,100981.0,14.08,14.15,14.07,14.12,100981.0
2020-09-29 15:00:00,14.13,14.15,14.11,14.12,81139.0,14.13,14.15,14.11,14.12,81139.0
2020-09-29 15:30:00,14.13,14.14,13.93,13.97,448042.0,14.13,14.14,13.93,13.97,448042.0
2020-09-30 09:30:00,14.08,14.48,14.04,14.38,127068.0,14.08,14.48,14.04,14.38,127068.0
2020-09-30 10:00:00,14.37,14.42,14.21,14.28,117711.0,14.37,14.42,14.21,14.28,117711.0
2020-09-30 10:30:00,14.28,14.44,14.2,14.21,93637.0,14.28,14.44,14.2,14.21,93637.0
2020-09-30 11:00:00,14.2,14.2,14.01,14.01,151150.0,14.2,14.2,14.01,14.01,151150.0
2020-09-30 11:30:00,14.01,14.08,13.94,14.01,79352.0,14.01,14.08,13.94,14.01,79352.0
2020-09-30 12:00:00,14.01,14.08,13.99,14.02,50452.0,14.01,14.08,13.99,14.02,50452.0
2020-09-30 12:30:00,14.01,14.07,14.0,14.05,97071.0,14.01,14.07,14.0,14.05,97071.0
2020-09-30 13:00:00,14.04,14.09,13.99,14.09,90444.0,14.04,14.09,13.99,14.09,90444.0
2020-09-30 13:30:00,14.09,14.14,14.0,14.0,99158.0,14.09,14.14,14.0,14.0,99158.0
2020-09-30 14:00:00,14.01,14.07,13.92,13.92,76349.0,14.01,14.07,13.92,13.92,76349.0
2020-09-30 14:30:00,13.92,13.94,13.82,13.94,141782.0,13.92,13.94,13.82,13.94,141782.0
2020-09-30 15:00:00,13.94,13.96,13.77,13.87,98899.0,13.94,13.96,13.77,13.87,98899.0
2020-09-30 15:30:00,13.87,13.96,13.84,13.93,315694.0,13.87,13.96,13.84,13.93,315694.0
2020-10-01 09:30:00,13.94,14.47,13.9,14.41,333698.0,13.94,14.47,13.9,14.41,333698.0
2020-10-01 10:00:00,14.4,14.42,14.07,14.24,401258.0,14.4,14.42,14.07,14.24,401258.0
2020-10-01 10:30:00,14.25,14.38,14.23,14.27,130594.0,14.25,14.38,14.23,14.27,130594.0
2020-10-01 11:00:00,14.27,14.47,14.22,14.4,103186.0,14.27,14.47,14.22,14.4,103186.0
2020-10-01 11:30:00,14.4,14.5,14.38,14.46,149456.0,14.4,14.5,14.38,14.46,149456.0
2020-10-01 12:00:00,14.46,14.62,14.44,14.61,148595.0,14.46,14.62,14.44,14.61,148595.0
2020-10-01 12:30:00,14.62,14.65,14.57,14.6,121243.0,14.62,14.65,14.57,14.6,121243.0
2020-10-01 13:00:00,14.6,14.68,14.58,14.62,117179.0,14.6,14.68,14.58,14.62,117179.0
2020-10-01 13:30:00,14.63,14.65,14.58,14.59,198212.0,14.63,14.65,14.58,14.59,198212.0
2020-10-01 14:00:00,14.59,14.6,14.44,14.56,157200.0,14.59,14.6,14.44,14.56,157200.0
2020-10-01 14:30:00,14.56,14.59,14.5,14.54,93346.0,14.56,14.59,14.5,14.54,93346.0
2020-10-01 15:00:00,14.54,14.6,14.49,14.51,141122.0,14.54,14.6,14.49,14.51,141122.0
2020-10-01 15:30:00,14.52,14.67,14.49,14.66,469976.0,14.52,14.67,14.49,14.66,469976.0
2020-10-02 09:30:00,14.28,14.49,14.1,14.41,191078.0,14.28,14.49,14.1,14.41,191078.0
2020-10-02 10:00:00,14.44,14.75,14.44,14.65,91578.0,14.44,14.75,14.44,14.65,91578.0
2020-10-02 10:30:00,14.65,14.75,14.61,14.62,78017.0,14.65,14.75,14.61,14.62,78017.0
2020-10-02 11:00:00,14.62,14.77,14.61,14.65,75565.0,14.62,14.77,14.61,14.65,75565.0
2020-10-02 11:30:00,14.64,14.82,14.6,14.81,104544.0,14.64,14.82,14.6,14.81,104544.0
2020-10-02 12:00:00,14.81,15.11,14.79,15.06,149925.0,14.81,15.11,14.79,15.06,149925.0
2020-10-02 12:30:00,15.06,15.11,14.99,15.0,111347.0,15.06,15.11,14.99,15.0,111347.0
2020-10-02 13:00:00,15.0,15.1,14.96,14.96,129278.0,15.0,15.1,14.96,14.96,129278.0
2020-10-02 13:30:00,14.97,15.01,14.89,14.93,145994.0,14.97,15.01,14.89,14.93,145994.0
2020-10-02 14:00:00,14.93,15.05,14.92,15.01,91507.0,14.93,15.05,14.92,15.01,91507.0
2020-10-02 14:30:00,15.02,15.08,14.98,15.06,113984.0,15.02,15.08,14.98,15.06,113984.0
2020-10-02 15:00:00,15.05,15.23,15.01,15.23,136307.0,15.05,15.23,15.01,15.23,136307.0
2020-10-02 15:30:00,15.22,15.25,15.15,15.21,406509.0,15.22,15.25,15.15,15.21,406509.0
2020-10-05 09:30:00,15.49,15.9,15.48,15.8,294110.0,15.49,15.9,15.48,15.8,294110.0
2020-10-05 10:00:00,15.81,15.86,15.53,15.56,245423.0,15.81,15.86,15.53,15.56,245423.0
2020-10-05 10:30:00,15.57,15.61,15.41,15.42,250421.0,15.57,15.61,15.41,15.42,250421.0
2020-10-05 11:00:00,15.42,15.63,15.41,15.56,143373.0,15.42,15.63,15.41,15.56,143373.0
2020-10-05 11:30:00,15.56,15.57,15.26,15.38,153377.0,15.56,15.57,15.26,15.38,153377.0
2020-10-05 12:00:00,15.38,15.39,15.23,15.24,92701.0,15.38,15.39,15.23,15.24,92701.0
2020-10-05 12:30:00,15.24,15.38,15.22,15.38,147573.0,15.24,15.38,15.22,15.38,147573.0
2020-10-05 13:00:00,15.38,15.48,15.33,15.45,92937.0,15.38,15.48,15.33,15.45,92937.0
2020-10-05 13:30:00,15.44,15.45,15.38,15.42,119924.0,15.44,15.45,15.38,15.42,119924.0
2020-10-05 14:00:00,15.42,15.52,15.39,15.52,94771.0,15.42,15.52,15.39,15.52,94771.0
2020-10-05 14:30:00,15.52,15.59,15.49,15.58,104082.0,15.52,15.59,15.49,15.58,104082.0
2020-10-05 15:00:00,15.59,15.72,15.57,15.72,125434.0,15.59,15.72,15.57,15.72,125434.0
2020-10-05 15:30:00,15.72,15.77,15.65,15.73,428091.0,15.72,15.77,15.65,15.73,428091.0
2020-10-06 09:30:00,15.76,16.12,15.7,15.75,309962.0,15.76,16.12,15.7,15.75,309962.0
2020-10-06 10:00:00,15.74,15.96,15.7,15.96,102264.0,15.74,15.96,15.7,15.96,102264.0
2020-10-06 10:30:00,15.96,15.98,15.84,15.88,75667.0,15.96,15.98,15.84,15.88,75667.0
2020-10-06 11:00:00,15.88,16.05,15.87,16.0,56093.0,15.88,16.05,15.87,16.0,56093.0
2020-10-06 11:30:00,16.0,16.04,15.9,15.94,50691.0,16.0,16.04,15.9,15.94,50691.0
2020-10-06 12:00:00,15.94,16.04,15.91,16.02,80873.0,15.94,16.04,15.91,16.02,80873.0
2020-10-06 12:30:00,16.02,16.07,15.98,16.05,43976.0,16.02,16.07,15.98,16.05,43976.0
2020-10-06 13:00:00,16.06,16.06,15.97,16.0,65837.0,16.06,16.06,15.97,16.0,65837.0
2020-10-06 13:30:00,16.0,16.03,15.97,15.98,65966.0,16.0,16.03,15.97,15.98,65966.0
2020-10-06 14:00:00,15.99,16.11,15.95,16.05,136290.0,15.99,16.11,15.95,16.05,136290.0
2020-10-06 14:30:00,16.05,16.05,15.44,15.6,165335.0,16.05,16.05,15.44,15.6,165335.0
2020-10-06 15:00:00,15.59,15.65,15.45,15.62,221914.0,15.59,15.65,15.45,15.62,221914.0
2020-10-06 15:30:00,15.62,15.74,15.54,15.55,343916.0,15.62,15.74,15.54,15.55,343916.0
2020-10-07 09:30:00,15.92,16.2,15.82,16.05,240607.0,15.92,16.2,15.82,16.05,240607.0
2020-10-07 10:00:00,16.06,16.2,15.9,16.2,125322.0,16.06,16.2,15.9,16.2,125322.0
2020-10-07 10:30:00,16.2,16.2,16.08,16.18,109464.0,16.2,16.2,16.08,16.18,109464.0
2020-10-07 11:00:00,16.18,16.2,15.99,16.0,89679.0,16.18,16.2,15.99,16.0,89679.0
2020-10-07 11:30:00,16.0,16.18,15.98,16.11,100841.0,16.0,16.18,15.98,16.11,100841.0
2020-10-07 12:00:00,16.11,16.16,16.09,16.14,54403.0,16.11,16.16,16.09,16.14,54403.0
2020-10-07 12:30:00,16.15,16.17,16.08,16.16,58058.0,16.15,16.17,16.08,16.16,58058.0
2020-10-07 13:00:00,16.15,16.18,16.1,16.18,66953.0,16.15,16.18,16.1,16.18,66953.0
2020-10-07 13:30:00,16.18,16.24,16.13,16.15,64185.0,16.18,16.24,16.13,16.15,64185.0
2020-10-07 14:00:00,16.13,16.31,16.11,16.3,100968.0,16.13,16.31,16.11,16.3,100968.0
2020-10-07 14:30:00,16.31,16.46,16.25,16.43,287387.0,16.31,16.46,16.25,16.43,287387.0
2020-10-07 15:00:00,16.42,16.5,16.39,16.49,164908.0,16.42,16.5,16.39,16.49,164908.0
2020-10-07 15:30:00,16.49,16.52,16.43,16.5,342788.0,16.49,16.52,16.43,16.5,342788.0
2020-10-08 09:30:00,16.52,16.75,16.52,16.71,294956.0,16.52,16.75,16.52,16.71,294956.0
2020-10-08 10:00:00,16.71,16.8,16.63,16.69,153294.0,16.71,16.8,16.63,16.69,153294.0
2020-10-08 10:30:00,16.7,16.76,16.53,16.53,122389.0,16.7,16.76,16.53,16.53,122389.0
2020-10-08 11:00:00,16.52,16.57,16.41,16.54,116223.0,16.52,16.57,16.41,16.54,116223.0
2020-10-08 11:30:00,16.54,16.65,16.47,16.63,171995.0,16.54,16.65,16.47,16.63,171995.0
2020-10-08 12:00:00,16.63,16.74,16.62,16.73,124660.0,16.63,16.74,16.62,16.73,124660.0
2020-10-08 12:30:00,16.73,16.81,16.73,16.8,66145.0,16.73,16.81,16.73,16.8,66145.0
2020-10-08 13:00:00,16.8,16.86,16.75,16.85,65708.0,16.8,16.86,16.75,16.85,65708.0
2020-10-08 13:30:00,16.86,16.88,16.83,16.85,63892.0,16.86,16.88,16.83,16.85,63892.0
2020-10-08 14:00:00,16.85,16.95,16.83,16.93,78102.0,16.85,16.95,16.83,16.93,78102.0
2020-10-08 14:30:00,16.93,16.94,16.83,16.86,61818.0,16.93,16.94,16.83,16.86,61818.0
2020-10-08 15:00:00,16.85,16.88,16.79,16.8,98402.0,16.85,16.88,16.79,16.8,98402.0
2020-10-08 15:30:00,16.8,16.9,16.8,16.87,251990.0,16.8,16.9,16.8,16.87,251990.0
2020-10-09 09:30:00,16.98,17.2,16.76,16.77,230453.0,16.98,17.2,16.76,16.77,230453.0
2020-10-09 10:00:00,16.77,16.85,16.68,16.71,86008.0,16.77,16.85,16.68,16.71,86008.0
2020-10-09 10:30:00,16.71,16.77,16.65,16.73,39939.0,16.71,16.77,16.65,16.73,39939.0
2020-10-09 11:00:00,16.73,16.75,16.61,16.64,49927.0,16.73,16.75,16.61,16.64,49927.0
2020-10-09 11:30:00,16.64,16.8,16.61,16.73,96195.0,16.64,16.8,16.61,16.73,96195.0
2020-10-09 12:00:00,16.73,16.78,16.7,16.7,45353.0,16.73,16.78,16.7,16.7,45353.0
2020-10-09 12:30:00,16.71,16.84,16.7,16.83,65690.0,16.71,16.84,16.7,16.83,65690.0
2020-10-09 13:00:00,16.83,16.83,16.73,16.77,48854.0,16.83,16.83,16.73,16.77,48854.0
2020-10-09 13:30:00,16.77,16.77,16.66,16.75,52455.0,16.77,16.77,16.66,16.75,52455.0
2020-10-09 14:00:00,16.75,16.82,16.74,16.81,50806.0,16.75,16.82,16.74,16.81,50806.0
2020-10-09 14:30:00,16.81,16.87,16.74,16.75,67077.0,16.81,16.87,16.74,16.75,67077.0
2020-10-09 15:00:00,16.75,16.75,16.55,16.57,111293.0,16.75,16.75,16.55,16.57,111293.0
2020-10-09 15:30:00,16.57,16.57,16.35,16.38,288652.0,16.57,16.57,16.35,16.38,288652.0
2020-10-12 09:30:00,16.46,16.46,16.02,16.29,230644.0,16.46,16.46,16.02,16.29,230644.0
2020-10-12 10:00:00,16.29,16.64,16.29,16.6,194302.0,16.29,16.64,16.29,16.6,194302.0
2020-10-12 10:30:00,16.61,16.66,16.47,16.5,83649.0,16.61,16.66,16.47,16.5,83649.0
2020-10-12 11:00:00,16.5,16.57,16.48,16.55,62157.0,16.5,16.57,16.48,16.55,62157.0
2020-10-12 11:30:00,16.55,16.59,16.48,16.5,61404.0,16.55,16.59,16.48,16.5,61404.0
2020-10-12 12:00:00,16.49,16.57,16.49,16.52,43987.0,16.49,16.57,16.49,16.52,43987.0
2020-10-12 12:30:00,16.51,16.63,16.48,16.6,109214.0,16.51,16.63,16.48,16.6,109214.0
2020-10-12 13:00:00,16.59,16.62,16.55,16.55,54512.0,16.59,16.62,16.55,16.55,54512.0
2020-10-12 13:30:00,16.56,16.58,16.43,16.44,49882.0,16.56,16.58,16.43,16.44,49882.0
2020-10-12 14:00:00,16.44,16.47,16.39,16.45,74601.0,16.44,16.47,16.39,16.45,74601.0
2020-10-12 14:30:00,16.45,16.47,16.36,16.4,51028.0,16.45,16.47,16.36,16.4,51028.0
2020-10-12 15:00:00,16.41,16.49,16.4,16.47,55743.0,16.41,16.49,16.4,16.47,55743.0
2020-10-12 15:30:00,16.48,16.66,16.46,16.55,324247.0,16.48,16.66,16.46,16.55,324247.0
2020-10-13 09:30:00,16.55,16.75,16.34,16.47,185093.0,16.55,16.75,16.34,16.47,185093.0
2020-10-13 10:00:00,16.47,16.58,16.33,16.37,273942.0,16.47,16.58,16.33,16.37,273942.0
2020-10-13 10:30:00,16.37,16.41,16.28,16.33,37042.0,16.37,16.41,16.28,16.33,37042.0
2020-10-13 11:00:00,16.34,16.44,16.33,16.39,57541.0,16.34,16.44,16.33,16.39,57541.0
2020-10-13 11:30:00,16.38,16.41,16.35,16.37,44500.0,16.38,16.41,16.35,16.37,44500.0
2020-10-13 12:00:00,16.37,16.37,16.26,16.28,35424.0,16.37,16.37,16.26,16.28,35424.0
2020-10-13 12:30:00,16.29,16.33,16.23,16.3,31683.0,16.29,16.33,16.23,16.3,31683.0
2020-10-13 13:00:00,16.31,16.45,16.31,16.4,41739.0,16.31,16.45,16.31,16.4,41739.0
2020-10-13 13:30:00,16.39,16.45,16.37,16.39,58449.0,16.39,16.45,16.37,16.39,58449.0
2020-10-13 14:00:00,16.39,16.39,16.31,16.36,44833.0,16.39,16.39,16.31,16.36,44833.0
2020-10-13 14:30:00,16.36,16.36,16.23,16.26,55331.0,16.36,16.36,16.23,16.26,55331.0
2020-10-13 15:00:00,16.27,16.33,16.24,16.29,62653.0,16.27,16.33,16.24,16.29,62653.0
2020-10-13 15:30:00,16.28,16.39,16.27,16.3,258627.0,16.28,16.39,16.27,16.3,258627.0
2020-10-14 09:30:00,16.54,16.92,16.54,16.92,198794.0,16.54,16.92,16.54,16.92,198794.0
2020-10-14 10:00:00,16.91,16.95,16.62,16.76,161352.0,16.91,16.95,16.62,16.76,161352.0
2020-10-14 10:30:00,16.76,16.77,16.46,16.49,186500.0,16.76,16.77,16.46,16.49,186500.0
2020-10-14 11:00:00,16.5,16.66,16.48,16.64,135969.0,16.5,16.66,16.48,16.64,135969.0
2020-10-14 11:30:00,16.64,16.68,16.47,16.53,49931.0,16.64,16.68,16.47,16.53,49931.0
2020-10-14 12:00:00,16.53,16.57,16.5,16.51,54988.0,16.53,16.57,16.5,16.51,54988.0
2020-10-14 12:30:00,16.51,16.54,16.35,16.42,368289.0,16.51,16.54,16.35,16.42,368289.0
2020-10-14 13:00:00,16.42,16.7,16.42,16.66,41753.0,16.42,16.7,16.42,16.66,41753.0
2020-10-14 13:30:00,16.66,16.76,16.66,16.69,38226.0,16.66,16.76,16.66,16.69,38226.0
2020-10-14 14:00:00,16.7,16.73,16.58,16.59,30752.0,16.7,16.73,16.58,16.59,30752.0
2020-10-14 14:30:00,16.6,16.62,16.54,16.59,32512.0,16.6,16.62,16.54,16.59,32512.0
2020-10-14 15:00:00,16.59,16.65,16.58,16.62,31761.0,16.59,16.65,16.58,16.62,31761.0
2020-10-14 15:30:00,16.62,16.64,16.46,16.47,183026.0,16.62,16.64,16.46,16.47,183026.0
2020-10-15 09:30:00,16.42,16.59,16.33,16.41,88821.0,16.42,16.59,16.33,16.41,88821.0
2020-10-15 10:00:00,16.43,16.45,16.23,16.37,169347.0,16.43,16.45,16.23,16.37,169347.0
2020-10-15 10:30:00,16.38,16.53,16.38,16.44,46301.0,16.38,16.53,16.38,16.44,46301.0
2020-10-15 11:00:00,16.44,16.47,16.28,16.3,90163.0,16.44,16.47,16.28,16.3,90163.0
2020-10-15 11:30:00,16.3,16.52,16.27,16.47,74484.0,16.3,16.52,16.27,16.47,74484.0
2020-10-15 12:00:00,16.46,16.48,16.38,16.39,38718.0,16.46,16.48,16.38,16.39,38718.0
2020-10-15 12:30:00,16.39,16.45,16.35,16.43,42290.0,16.39,16.45,16.35,16.43,42290.0
2020-10-15 13:00:00,16.42,16.51,16.38,16.47,37354.0,16.42,16.51,16.38,16.47,37354.0
2020-10-15 13:30:00,16.47,16.48,16.37,16.38,46295.0,16.47,16.48,16.37,16.38,46295.0
2020-10-15 14:00:00,16.38,16.56,16.35,16.55,61076.0,16.38,16.56,16.35,16.55,61076.0
2020-10-15 14:30:00,16.55,16.56,16.46,16.52,59359.0,16.55,16.56,16.46,16.52,59359.0
2020-10-15 15:00:00,16.53,16.6,16.51,16.57,59462.0,16.53,16.6,16.51,16.57,59462.0
2020-10-15 15:30:00,16.58,16.66,16.56,16.61,192427.0,16.58,16.66,16.56,16.61,192427.0
2020-10-16 09:30:00,16.55,16.62,16.26,16.3,93156.0,16.55,16.62,16.26,16.3,93156.0
2020-10-16 10:00:00,16.31,16.44,16.27,16.41,81354.0,16.31,16.44,16.27,16.41,81354.0
2020-10-16 10:30:00,16.41,16.46,16.32,16.32,63937.0,16.41,16.46,16.32,16.32,63937.0
2020-10-16 11:00:00,16.3,16.33,16.14,16.16,66967.0,16.3,16.33,16.14,16.16,66967.0
2020-10-16 11:30:00,16.16,16.21,16.07,16.1,47511.0,16.16,16.21,16.07,16.1,47511.0
2020-10-16 12:00:00,16.09,16.09,16.03,16.05,72368.0,16.09,16.09,16.03,16.05,72368.0
2020-10-16 12:30:00,16.05,16.05,15.96,16.0,101786.0,16.05,16.05,15.96,16.0,101786.0
2020-10-16 13:00:00,16.0,16.03,15.98,16.0,50736.0,16.0,16.03,15.98,16.0,50736.0
2020-10-16 13:30:00,16.01,16.01,15.95,15.97,38975.0,16.01,16.01,15.95,15.97,38975.0
2020-10-16 14:00:00,15.97,15.98,15.86,15.91,78217.0,15.97,15.98,15.86,15.91,78217.0
2020-10-16 14:30:00,15.91,15.91,15.82,15.84,72567.0,15.91,15.91,15.82,15.84,72567.0
2020-10-16 15:00:00,15.84,15.85,15.71,15.73,90900.0,15.84,15.85,15.71,15.73,90900.0
2020-10-16 15:30:00,15.73,15.74,15.62,15.65,230324.0,15.73,15.74,15.62,15.65,230324.0
2020-10-19 09:30:00,15.63,15.82,15.54,15.6,194119.0,15.63,15.82,15.54,15.6,194119.0
2020-10-19 10:00:00,15.6,15.67,15.55,15.58,55758.0,15.6,15.67,15.55,15.58,55758.0
2020-10-19 10:30:00,15.58,15.69,15.56,15.65,83375.0,15.58,15.69,15.56,15.65,83375.0
2020-10-19 11:00:00,15.66,15.69,15.52,15.52,61721.0,15.66,15.69,15.52,15.52,61721.0
2020-10-19 11:30:00,15.52,15.62,15.52,15.53,50382.0,15.52,15.62,15.52,15.53,50382.0
2020-10-19 12:00:00,15.53,15.55,15.43,15.45,46305.0,15.53,15.55,15.43,15.45,46305.0
2020-10-19 12:30:00,15.45,15.45,15.32,15.37,63681.0,15.45,15.45,15.32,15.37,63681.0
2020-10-19 13:00:00,15.37,15.49,15.35,15.4,76481.0,15.37,15.49,15.35,15.4,76481.0
2020-10-19 13:30:00,15.4,15.41,15.25,15.26,43693.0,15.4,15.41,15.25,15.26,43693.0
2020-10-19 14:00:00,15.26,15.31,15.21,15.22,74347.0,15.26,15.31,15.21,15.22,74347.0
2020-10-19 14:30:00,15.22,15.25,15.09,15.1,82880.0,15.22,15.25,15.09,15.1,82880.0
2020-10-19 15:00:00,15.09,15.09,14.9,14.92,158514.0,15.09,15.09,14.9,14.92,158514.0
2020-10-19 15:30:00,14.92,15.08,14.9,14.99,299582.0,14.92,15.08,14.9,14.99,299582.0
2020-10-20 09:30:00,15.15,15.37,15.04,15.34,116076.0,15.15,15.37,15.04,15.34,116076.0
2020-10-20 10:00:00,15.33,15.33,15.1,15.25,217278.0,15.33,15.33,15.1,15.25,217278.0
2020-10-20 10:30:00,15.25,15.4,15.2,15.37,91077.0,15.25,15.4,15.2,15.37,91077.0
2020-10-20 11:00:00,15.37,15.5,15.34,15.47,52671.0,15.37,15.5,15.34,15.47,52671.0
2020-10-20 11:30:00,15.47,15.5,15.31,15.32,64358.0,15.47,15.5,15.31,15.32,64358.0
2020-10-20 12:00:00,15.31,15.32,15.24,15.29,39226.0,15.31,15.32,15.24,15.29,39226.0
2020-10-20 12:30:00,15.28,15.4,15.26,15.33,50023.0,15.28,15.4,15.26,15.33,50023.0
2020-10-20 13:00:00,15.33,15.34,15.21,15.22,42537.0,15.33,15.34,15.21,15.22,42537.0
2020-10-20 13:30:00,15.22,15.23,15.15,15.21,48029.0,15.22,15.23,15.15,15.21,48029.0
2020-10-20 14:00:00,15.21,15.3,15.2,15.23,31899.0,15.21,15.3,15.2,15.23,31899.0
2020-10-20 14:30:00,15.24,15.25,15.16,15.17,43945.0,15.24,15.25,15.16,15.17,43945.0
2020-10-20 15:00:00,15.18,15.21,15.07,15.19,84698.0,15.18,15.21,15.07,15.19,84698.0
2020-10-20 15:30:00,15.2,15.2,15.06,15.06,232852.0,15.2,15.2,15.06,15.06,232852.0
2020-10-21 09:30:00,15.14,15.28,14.66,14.74,146912.0,15.14,15.28,14.66,14.74,146912.0
2020-10-21 10:00:00,14.75,14.99,14.68,14.87,121340.0,14.75,14.99,14.68,14.87,121340.0
2020-10-21 10:30:00,14.86,15.03,14.78,14.79,56583.0,14.86,15.03,14.78,14.79,56583.0
2020-10-21 11:00:00,14.79,14.91,14.75,14.9,35618.0,14.79,14.91,14.75,14.9,35618.0
2020-10-21 11:30:00,14.91,14.95,14.84,14.87,50583.0,14.91,14.95,14.84,14.87,50583.0
2020-10-21 12:00:00,14.87,15.12,14.85,15.07,58354.0,14.87,15.12,14.85,15.07,58354.0
2020-10-21 12:30:00,15.07,15.1,15.01,15.01,61838.0,15.07,15.1,15.01,15.01,61838.0
2020-10-21 13:00:00,15.0,15.07,14.97,14.98,54735.0,15.0,15.07,14.97,14.98,54735.0
2020-10-21 13:30:00,14.98,15.02,14.93,14.99,51496.0,14.98,15.02,14.93,14.99,51496.0
2020-10-21 14:00:00,14.99,15.01,14.94,14.96,33353.0,14.99,15.01,14.94,14.96,33353.0
2020-10-21 14:30:00,14.96,14.98,14.91,14.97,44122.0,14.96,14.98,14.91,14.97,44122.0
2020-10-21 15:00:00,14.97,14.97,14.85,14.92,69581.0,14.97,14.97,14.85,14.92,69581.0
2020-10-21 15:30:00,14.92,14.94,14.85,14.86,210945.0,14.92,14.94,14.85,14.86,210945.0
2020-10-22 09:30:00,15.02,15.39,15.02,15.22,132205.0,15.02,15.39,15.02,15.22,132205.0
2020-10-22 10:00:00,15.22,15.25,15.04,15.09,92610.0,15.22,15.25,15.04,15.09,92610.0
2020-10-22 10:30:00,15.08,15.23,14.93,15.23,96294.0,15.08,15.23,14.93,15.23,96294.0
2020-10-22 11:00:00,15.23,15.28,15.1,15.11,99681.0,15.23,15.28,15.1,15.11,99681.0
2020-10-22 11:30:00,15.11,15.11,14.95,15.04,79520.0,15.11,15.11,14.95,15.04,79520.0
2020-10-22 12:00:00,15.03,15.21,15.0,15.21,44883.0,15.03,15.21,15.0,15.21,44883.0
2020-10-22 12:30:00,15.21,15.33,15.18,15.32,71702.0,15.21,15.33,15.18,15.32,71702.0
2020-10-22 13:00:00,15.32,15.5,15.32,15.39,154604.0,15.32,15.5,15.32,15.39,154604.0
2020-10-22 13:30:00,15.38,15.5,15.37,15.44,107571.0,15.38,15.5,15.37,15.44,107571.0
2020-10-22 14:00:00,15.45,15.55,15.41,15.55,61182.0,15.45,15.55,15.41,15.55,61182.0
2020-10-22 14:30:00,15.55,15.58,15.5,15.54,54191.0,15.55,15.58,15.5,15.54,54191.0
2020-10-22 15:00:00,15.54,15.7,15.51,15.7,81764.0,15.54,15.7,15.51,15.7,81764.0
2020-10-22 15:30:00,15.7,15.7,15.64,15.68,205289.0,15.7,15.7,15.64,15.68,205289.0
2020-10-23 09:30:00,15.74,15.75,15.44,15.59,155472.0,15.74,15.75,15.44,15.59,155472.0
2020-10-23 10:00:00,15.6,15.76,15.57,15.73,92618.0,15.6,15.76,15.57,15.73,92618.0
2020-10-23 10:30:00,15.74,15.88,15.74,15.78,47431.0,15.74,15.88,15.74,15.78,47431.0
2020-10-23 11:00:00,15.79,15.88,15.72,15.88,41124.0,15.79,15.88,15.72,15.88,41124.0
2020-10-23 11:30:00,15.87,15.88,15.78,15.84,56385.0,15.87,15.88,15.78,15.84,56385.0
2020-10-23 12:00:00,15.84,15.87,15.68,15.69,43122.0,15.84,15.87,15.68,15.69,43122.0
2020-10-23 12:30:00,15.69,15.7,15.64,15.69,65720.0,15.69,15.7,15.64,15.69,65720.0
2020-10-23 13:00:00,15.69,15.8,15.67,15.79,33674.0,15.69,15.8,15.67,15.79,33674.0
2020-10-23 13:30:00,15.8,15.89,15.78,15.83,34177.0,15.8,15.89,15.78,15.83,34177.0
2020-10-23 14:00:00,15.83,15.83,15.75,15.79,51428.0,15.83,15.83,15.75,15.79,51428.0
2020-10-23 14:30:00,15.79,15.88,15.77,15.87,71539.0,15.79,15.88,15.77,15.87,71539.0
2020-10-23 15:00:00,15.87,15.93,15.84,15.92,83867.0,15.87,15.93,15.84,15.92,83867.0
2020-10-23 15:30:00,15.92,15.93,15.87,15.91,140413.0,15.92,15.93,15.87,15.91,140413.0
2020-10-26 09:30:00,15.52,15.74,15.43,15.57,184613.0,15.52,15.74,15.43,15.57,184613.0
2020-10-26 10:00:00,15.57,15.63,15.43,15.57,105649.0,15.57,15.63,15.43,15.57,105649.0
2020-10-26 10:30:00,15.55,15.61,15.27,15.29,111296.0,15.55,15.61,15.27,15.29,111296.0
2020-10-26 11:00:00,15.29,15.44,15.26,15.4,246821.0,15.29,15.44,15.26,15.4,246821.0
2020-10-26 11:30:00,15.4,15.41,15.29,15.3,97303.0,15.4,15.41,15.29,15.3,97303.0
2020-10-26 12:00:00,15.3,15.31,15.15,15.19,44634.0,15.3,15.31,15.15,15.19,44634.0
2020-10-26 12:30:00,15.18,15.19,15.0,15.03,59814.0,15.18,15.19,15.0,15.03,59814.0
2020-10-26 13:00:00,15.04,15.1,15.02,15.04,57974.0,15.04,15.1,15.02,15.04,57974.0
2020-10-26 13:30:00,15.04,15.18,15.01,15.16,86843.0,15.04,15.18,15.01,15.16,86843.0
2020-10-26 14:00:00,15.17,15.29,15.16,15.27,49153.0,15.17,15.29,15.16,15.27,49153.0
2020-10-26 14:30:00,15.26,15.29,15.17,15.18,70695.0,15.26,15.29,15.17,15.18,70695.0
2020-10-26 15:00:00,15.18,15.22,15.02,15.07,134332.0,15.18,15.22,15.02,15.07,134332.0
2020-10-26 15:30:00,15.08,15.15,15.03,15.12,331025.0,15.08,15.15,15.03,15.12,331025.0
2020-10-27 09:30:00,15.1,15.1,14.62,14.79,263784.0,15.1,15.1,14.62,14.79,263784.0
2020-10-27 10:00:00,14.79,15.06,14.78,14.9,71489.0,14.79,15.06,14.78,14.9,71489.0
2020-10-27 10:30:00,14.9,14.92,14.78,14.82,40866.0,14.9,14.92,14.78,14.82,40866.0
2020-10-27 11:00:00,14.82,14.89,14.7,14.73,92957.0,14.82,14.89,14.7,14.73,92957.0
2020-10-27 11:30:00,14.74,14.81,14.73,14.78,56992.0,14.74,14.81,14.73,14.78,56992.0
2020-10-27 12:00:00,14.78,14.93,14.71,14.87,66811.0,14.78,14.93,14.71,14.87,66811.0
2020-10-27 12:30:00,14.88,14.91,14.83,14.89,43799.0,14.88,14.91,14.83,14.89,43799.0
2020-10-27 13:00:00,14.9,15.0,14.86,14.94,41680.0,14.9,15.0,14.86,14.94,41680.0
2020-10-27 13:30:00,14.93,15.0,14.88,14.98,38065.0,14.93,15.0,14.88,14.98,38065.0
2020-10-27 14:00:00,14.99,15.01,14.92,14.93,32106.0,14.99,15.01,14.92,14.93,32106.0
2020-10-27 14:30:00,14.93,14.96,14.86,14.94,48263.0,14.93,14.96,14.86,14.94,48263.0
2020-10-27 15:00:00,14.93,14.97,14.89,14.97,87580.0,14.93,14.97,14.89,14.97,87580.0
2020-10-27 15:30:00,14.97,15.03,14.91,14.92,176917.0,14.97,15.03,14.91,14.92,176917.0
2020-10-28 09:30:00,14.52,14.96,14.37,14.63,173062.0,14.52,14.96,14.37,14.63,173062.0
2020-10-28 10:00:00,14.62,14.63,14.32,14.35,189210.0,14.62,14.63,14.32,14.35,189210.0
2020-10-28 10:30:00,14.34,14.51,14.26,14.44,65718.0,14.34,14.51,14.26,14.44,65718.0
2020-10-28 11:00:00,14.43,14.56,14.4,14.49,64498.0,14.43,14.56,14.4,14.49,64498.0
2020-10-28 11:30:00,14.5,14.67,14.4,14.66,29015.0,14.5,14.67,14.4,14.66,29015.0
2020-10-28 12:00:00,14.66,14.81,14.63,14.67,23361.0,14.66,14.81,14.63,14.67,23361.0
2020-10-28 12:30:00,14.68,14.7,14.6,14.64,31066.0,14.68,14.7,14.6,14.64,31066.0
2020-10-28 13:00:00,14.64,14.65,14.53,14.58,31549.0,14.64,14.65,14.53,14.58,31549.0
2020-10-28 13:30:00,14.57,14.6,14.51,14.59,35259.0,14.57,14.6,14.51,14.59,35259.0
2020-10-28 14:00:00,14.58,14.59,14.47,14.54,53139.0,14.58,14.59,14.47,14.54,53139.0
2020-10-28 14:30:00,14.54,14.56,14.37,14.39,78717.0,14.54,14.56,14.37,14.39,78717.0
2020-10-28 15:00:00,14.39,14.42,14.32,14.33,102585.0,14.39,14.42,14.32,14.33,102585.0
2020-10-28 15:30:00,14.34,14.35,14.16,14.18,360471.0,14.34,14.35,14.16,14.18,360471.0
2020-10-29 09:30:00,14.3,14.39,14.07,14.38,133003.0,14.3,14.39,14.07,14.38,133003.0
2020-10-29 10:00:00,14.38,14.38,14.21,14.32,79141.0,14.38,14.38,14.21,14.32,79141.0
2020-10-29 10:30:00,14.32,14.46,14.31,14.36,45484.0,14.32,14.46,14.31,14.36,45484.0
2020-10-29 11:00:00,14.36,14.36,14.21,14.26,36178.0,14.36,14.36,14.21,14.26,36178.0
2020-10-29 11:30:00,14.26,14.31,14.19,14.23,49673.0,14.26,14.31,14.19,14.23,49673.0
2020-10-29 12:00:00,14.23,14.24,14.18,14.2,23661.0,14.23,14.24,14.18,14.2,23661.0
2020-10-29 12:30:00,14.2,14.24,14.14,14.16,29360.0,14.2,14.24,14.14,14.16,29360.0
2020-10-29 13:00:00,14.17,14.19,14.12,14.16,29354.0,14.17,14.19,14.12,14.16,29354.0
2020-10-29 13:30:00,14.15,14.17,14.12,14.17,44984.0,14.15,14.17,14.12,14.17,44984.0
2020-10-29 14:00:00,14.17,14.32,14.13,14.3,49114.0,14.17,14.32,14.13,14.3,49114.0
2020-10-29 14:30:00,14.31,14.31,14.18,14.24,32312.0,14.31,14.31,14.18,14.24,32312.0
2020-10-29 15:00:00,14.25,14.31,14.21,14.28,30396.0,14.25,14.31,14.21,14.28,30396.0
2020-10-29 15:30:00,14.31,14.36,14.25,14.29,90350.0,14.31,14.36,14.25,14.29,90350.0
2020-10-30 09:30:00,14.2,14.38,14.08,14.2,49374.0,14.2,14.38,14.08,14.2,49374.0
2020-10-30 10:00:00,14.21,14.34,14.16,14.22,98246.0,14.21,14.34,14.16,14.22,98246.0
2020-10-30 10:30:00,14.23,14.25,14.06,14.13,48084.0,14.23,14.25,14.06,14.13,48084.0
2020-10-30 11:00:00,14.14,14.25,14.11,14.13,32877.0,14.14,14.25,14.11,14.13,32877.0
2020-10-30 11:30:00,14.12,14.18,14.04,14.07,53376.0,14.12,14.18,14.04,14.07,53376.0
2020-10-30 12:00:00,14.06,14.24,14.05,14.21,40678.0,14.06,14.24,14.05,14.21,40678.0
2020-10-30 12:30:00,14.21,14.24,14.17,14.18,22608.0,14.21,14.24,14.17,14.18,22608.0
2020-10-30 13:00:00,14.18,14.26,14.15,14.26,20545.0,14.18,14.26,14.15,14.26,20545.0
2020-10-30 13:30:00,14.25,14.32,14.17,14.32,24910.0,14.25,14.32,14.17,14.32,24910.0
2020-10-30 14:00:00,14.32,14.42,14.26,14.26,27372.0,14.32,14.42,14.26,14.26,27372.0
2020-10-30 14:30:00,14.26,14.29,14.19,14.19,32987.0,14.26,14.29,14.19,14.19,32987.0
2020-10-30 15:00:00,14.19,14.2,14.1,14.12,47892.0,14.19,14.2,14.1,14.12,47892.0
2020-10-30 15:30:00,14.12,14.23,14.05,14.23,153428.0,14.12,14.23,14.05,14.23,153428.0
2020-11-02 09:30:00,14.39,14.39,14.05,14.1,109779.0,14.39,14.39,14.05,14.1,109779.0
2020-11-02 10:00:00,14.11,14.5,14.06,14.42,79518.0,14.11,14.5,14.06,14.42,79518.0
2020-11-02 10:30:00,14.41,14.53,14.37,14.5,73433.0,14.41,14.53,14.37,14.5,73433.0
2020-11-02 11:00:00,14.5,14.71,14.49,14.66,71316.0,14.5,14.71,14.49,14.66,71316.0
2020-11-02 11:30:00,14.67,14.76,14.65,14.66,100344.0,14.67,14.76,14.65,14.66,100344.0
2020-11-02 12:00:00,14.65,14.78,14.65,14.78,40557.0,14.65,14.78,14.65,14.78,40557.0
2020-11-02 12:30:00,14.78,14.81,14.6,14.6,46922.0,14.78,14.81,14.6,14.6,46922.0
2020-11-02 13:00:00,14.61,14.61,14.47,14.5,46846.0,14.61,14.61,14.47,14.5,46846.0
2020-11-02 13:30:00,14.49,14.53,14.4,14.42,59210.0,14.49,14.53,14.4,14.42,59210.0
2020-11-02 14:00:00,14.4,14.5,14.4,14.49,49491.0,14.4,14.5,14.4,14.49,49491.0
2020-11-02 14:30:00,14.51,14.57,14.48,14.52,46783.0,14.51,14.57,14.48,14.52,46783.0
2020-11-02 15:00:00,14.53,14.54,14.38,14.42,113428.0,14.53,14.54,14.38,14.42,113428.0
2020-11-02 15:30:00,14.43,14.44,14.33,14.43,218536.0,14.43,14.44,14.33,14.43,218536.0
2020-11-03 09:30:00,14.74,14.79,14.5,14.66,194965.0,14.74,14.79,14.5,14.66,194965.0
2020-11-03 10:00:00,14.66,14.85,14.58,14.83,331264.0,14.66,14.85,14.58,14.83,331264.0
2020-11-03 10:30:00,14.84,14.91,14.8,14.89,126016.0,14.84,14.91,14.8,14.89,126016.0
2020-11-03 11:00:00,14.9,14.94,14.83,14.87,368209.0,14.9,14.94,14.83,14.87,368209.0
2020-11-03 11:30:00,14.87,15.11,14.79,15.04,103200.0,14.87,15.11,14.79,15.04,103200.0
2020-11-03 12:00:00,15.04,15.12,14.96,14.96,69045.0,15.04,15.12,14.96,14.96,69045.0
2020-11-03 12:30:00,14.96,14.97,14.9,14.91,43359.0,14.96,14.97,14.9,14.91,43359.0
2020-11-03 13:00:00,14.91,14.99,14.86,14.98,141845.0,14.91,14.99,14.86,14.98,141845.0
2020-11-03 13:30:00,14.98,15.02,14.95,14.99,47673.0,14.98,15.02,14.95,14.99,47673.0
2020-11-03 14:00:00,14.99,15.12,14.98,15.07,65891.0,14.99,15.12,14.98,15.07,65891.0
2020-11-03 14:30:00,15.07,15.15,15.06,15.13,66958.0,15.07,15.15,15.06,15.13,66958.0
2020-11-03 15:00:00,15.13,15.13,14.94,15.02,61891.0,15.13,15.13,14.94,15.02,61891.0
2020-11-03 15:30:00,15.02,15.23,15.01,15.13,331937.0,15.02,15.23,15.01,15.13,331937.0
2020-11-04 09:30:00,14.87,15.05,14.64,14.79,123777.0,14.87,15.05,14.64,14.79,123777.0
2020-11-04 10:00:00,14.79,15.07,14.79,14.84,86675.0,14.79,15.07,14.79,14.84,86675.0
2020-11-04 10:30:00,14.86,14.94,14.69,14.76,86251.0,14.86,14.94,14.69,14.76,86251.0
2020-11-04 11:00:00,14.76,14.77,14.61,14.7,41980.0,14.76,14.77,14.61,14.7,41980.0
2020-11-04 11:30:00,14.7,14.71,14.57,14.62,44463.0,14.7,14.71,14.57,14.62,44463.0
2020-11-04 12:00:00,14.6,14.82,14.59,14.79,48621.0,14.6,14.82,14.59,14.79,48621.0
2020-11-04 12:30:00,14.79,14.99,14.79,14.96,79785.0,14.79,14.99,14.79,14.96,79785.0
2020-11-04 13:00:00,14.97,14.98,14.88,14.93,44929.0,14.97,14.98,14.88,14.93,44929.0
2020-11-04 13:30:00,14.92,15.03,14.84,15.01,70837.0,14.92,15.03,14.84,15.01,70837.0
2020-11-04 14:00:00,15.01,15.01,14.86,14.86,33198.0,15.01,15.01,14.86,14.86,33198.0
2020-11-04 14:30:00,14.86,14.89,14.8,14.86,44472.0,14.86,14.89,14.8,14.86,44472.0
2020-11-04 15:00:00,14.86,14.87,14.73,14.73,44546.0,14.86,14.87,14.73,14.73,44546.0
2020-11-04 15:30:00,14.74,14.84,14.73,14.81,143855.0,14.74,14.84,14.73,14.81,143855.0
2020-11-05 09:30:00,14.92,15.3,14.9,15.17,41745.0,14.92,15.3,14.9,15.17,41745.0
2020-11-05 10:00:00,15.17,15.62,15.17,15.54,114957.0,15.17,15.62,15.17,15.54,114957.0
2020-11-05 10:30:00,15.55,15.58,15.49,15.56,207162.0,15.55,15.58,15.49,15.56,207162.0
2020-11-05 11:00:00,15.55,15.68,15.53,15.65,170042.0,15.55,15.68,15.53,15.65,170042.0
2020-11-05 11:30:00,15.66,15.85,15.62,15.69,120208.0,15.66,15.85,15.62,15.69,120208.0
2020-11-05 12:00:00,15.68,15.68,15.42,15.43,73300.0,15.68,15.68,15.42,15.43,73300.0
2020-11-05 12:30:00,15.43,15.46,15.4,15.46,44445.0,15.43,15.46,15.4,15.46,44445.0
2020-11-05 13:00:00,15.46,15.5,15.42,15.44,26051.0,15.46,15.5,15.42,15.44,26051.0
2020-11-05 13:30:00,15.45,15.47,15.25,15.31,38601.0,15.45,15.47,15.25,15.31,38601.0
2020-11-05 14:00:00,15.31,15.34,15.24,15.24,39204.0,15.31,15.34,15.24,15.24,39204.0
2020-11-05 14:30:00,15.24,15.4,15.23,15.35,59092.0,15.24,15.4,15.23,15.35,59092.0
2020-11-05 15:00:00,15.34,15.41,15.33,15.36,50498.0,15.34,15.41,15.33,15.36,50498.0
2020-11-05 15:30:00,15.36,15.38,15.27,15.34,158548.0,15.36,15.38,15.27,15.34,158548.0
2020-11-06 09:30:00,15.45,15.6,15.23,15.57,159763.0,15.45,15.6,15.23,15.57,159763.0
2020-11-06 10:00:00,15.57,15.9,15.4,15.85,519886.0,15.57,15.9,15.4,15.85,519886.0
2020-11-06 10:30:00,15.84,15.92,15.66,15.69,184165.0,15.84,15.92,15.66,15.69,184165.0
2020-11-06 11:00:00,15.68,15.7,15.37,15.56,233089.0,15.68,15.7,15.37,15.56,233089.0
2020-11-06 11:30:00,15.56,15.94,15.51,15.82,484311.0,15.56,15.94,15.51,15.82,484311.0
2020-11-06 12:00:00,15.82,16.04,15.79,15.96,387221.0,15.82,16.04,15.79,15.96,387221.0
2020-11-06 12:30:00,15.96,16.19,15.77,15.77,1246724.0,15.96,16.19,15.77,15.77,1246724.0
2020-11-06 13:00:00,15.75,15.83,15.69,15.78,205815.0,15.75,15.83,15.69,15.78,205815.0
2020-11-06 13:30:00,15.78,15.78,15.62,15.65,68490.0,15.78,15.78,15.62,15.65,68490.0
2020-11-06 14:00:00,15.66,15.66,15.55,15.61,57022.0,15.66,15.66,15.55,15.61,57022.0
2020-11-06 14:30:00,15.62,15.64,15.42,15.44,115834.0,15.62,15.64,15.42,15.44,115834.0
2020-11-06 15:00:00,15.43,15.47,15.37,15.43,70535.0,15.43,15.47,15.37,15.43,70535.0
2020-11-06 15:30:00,15.43,15.55,15.42,15.53,192603.0,15.43,15.55,15.42,15.53,192603.0
2020-11-09 09:30:00,16.6,17.85,16.31,17.79,537754.0,16.6,17.85,16.31,17.79,537754.0
2020-11-09 10:00:00,17.79,18.17,17.6,17.94,472226.0,17.79,18.17,17.6,17.94,472226.0
2020-11-09 10:30:00,17.93,18.12,17.68,18.06,324641.0,17.93,18.12,17.68,18.06,324641.0
2020-11-09 11:00:00,18.05,18.27,17.94,18.25,310169.0,18.05,18.27,17.94,18.25,310169.0
2020-11-09 11:30:00,18.27,18.4,17.74,17.76,408146.0,18.27,18.4,17.74,17.76,408146.0
2020-11-09 12:00:00,17.76,18.04,17.46,18.04,355681.0,17.76,18.04,17.46,18.04,355681.0
2020-11-09 12:30:00,18.04,18.49,17.96,18.44,241539.0,18.04,18.49,17.96,18.44,241539.0
2020-11-09 13:00:00,18.45,18.6,18.43,18.5,198801.0,18.45,18.6,18.43,18.5,198801.0
2020-11-09 13:30:00,18.5,18.59,18.29,18.57,160818.0,18.5,18.59,18.29,18.57,160818.0
2020-11-09 14:00:00,18.57,18.75,18.54,18.74,230302.0,18.57,18.75,18.54,18.74,230302.0
2020-11-09 14:30:00,18.74,18.85,18.7,18.85,171555.0,18.74,18.85,18.7,18.85,171555.0
2020-11-09 15:00:00,18.85,18.92,18.77,18.82,340104.0,18.85,18.92,18.77,18.82,340104.0
2020-11-09 15:30:00,18.82,18.89,18.63,18.67,808620.0,18.82,18.89,18.63,18.67,808620.0
2020-11-10 09:30:00,18.1,19.06,18.03,18.64,388285.0,18.1,19.06,18.03,18.64,388285.0
2020-11-10 10:00:00,18.62,18.68,18.46,18.67,135663.0,18.62,18.68,18.46,18.67,135663.0
2020-11-10 10:30:00,18.68,18.88,18.42,18.78,202908.0,18.68,18.88,18.42,18.78,202908.0
2020-11-10 11:00:00,18.78,18.84,18.58,18.59,115628.0,18.78,18.84,18.58,18.59,115628.0
2020-11-10 11:30:00,18.57,18.7,18.41,18.48,144835.0,18.57,18.7,18.41,18.48,144835.0
2020-11-10 12:00:00,18.48,18.9,18.48,18.78,90677.0,18.48,18.9,18.48,18.78,90677.0
2020-11-10 12:30:00,18.76,18.76,18.62,18.74,56553.0,18.76,18.76,18.62,18.74,56553.0
2020-11-10 13:00:00,18.74,18.8,18.6,18.62,69374.0,18.74,18.8,18.6,18.62,69374.0
2020-11-10 13:30:00,18.62,18.72,18.53,18.69,80292.0,18.62,18.72,18.53,18.69,80292.0
2020-11-10 14:00:00,18.69,18.76,18.64,18.71,67981.0,18.69,18.76,18.64,18.71,67981.0
2020-11-10 14:30:00,18.71,18.83,18.71,18.82,79633.0,18.71,18.83,18.71,18.82,79633.0
2020-11-10 15:00:00,18.82,18.87,18.66,18.67,149658.0,18.82,18.87,18.66,18.67,149658.0
2020-11-10 15:30:00,18.68,18.76,18.61,18.74,368260.0,18.68,18.76,18.61,18.74,368260.0
2020-11-11 09:30:00,18.8,18.8,18.43,18.5,258411.0,18.8,18.8,18.43,18.5,258411.0
2020-11-11 10:00:00,18.48,18.52,18.0,18.03,405395.0,18.48,18.52,18.0,18.03,405395.0
2020-11-11 10:30:00,18.05,18.17,17.94,18.01,121773.0,18.05,18.17,17.94,18.01,121773.0
2020-11-11 11:00:00,18.0,18.16,17.87,18.12,77941.0,18.0,18.16,17.87,18.12,77941.0
2020-11-11 11:30:00,18.13,18.23,18.03,18.11,69766.0,18.13,18.23,18.03,18.11,69766.0
2020-11-11 12:00:00,18.11,18.15,18.06,18.07,53184.0,18.11,18.15,18.06,18.07,53184.0
2020-11-11 12:30:00,18.07,18.07,17.96,17.99,50657.0,18.07,18.07,17.96,17.99,50657.0
2020-11-11 13:00:00,18.0,18.18,17.99,18.16,76036.0,18.0,18.18,17.99,18.16,76036.0
2020-11-11 13:30:00,18.18,18.19,18.08,18.1,56713.0,18.18,18.19,18.08,18.1,56713.0
2020-11-11 14:00:00,18.1,18.14,17.93,17.93,76235.0,18.1,18.14,17.93,17.93,76235.0
2020-11-11 14:30:00,17.94,18.0,17.83,17.9,67714.0,17.94,18.0,17.83,17.9,67714.0
2020-11-11 15:00:00,17.91,17.92,17.72,17.73,198324.0,17.91,17.92,17.72,17.73,198324.0
2020-11-11 15:30:00,17.73,18.1,17.7,18.07,521337.0,17.73,18.1,17.7,18.07,521337.0
2020-11-12 09:30:00,17.85,17.86,17.36,17.5,138697.0,17.85,17.86,17.36,17.5,138697.0
2020-11-12 10:00:00,17.47,17.76,17.47,17.62,69780.0,17.47,17.76,17.47,17.62,69780.0
2020-11-12 10:30:00,17.63,17.83,17.51,17.83,55245.0,17.63,17.83,17.51,17.83,55245.0
2020-11-12 11:00:00,17.82,17.84,17.69,17.74,43062.0,17.82,17.84,17.69,17.74,43062.0
2020-11-12 11:30:00,17.74,17.76,17.61,17.66,95121.0,17.74,17.76,17.61,17.66,95121.0
2020-11-12 12:00:00,17.66,17.99,17.61,17.94,65559.0,17.66,17.99,17.61,17.94,65559.0
2020-11-12 12:30:00,17.94,17.97,17.73,17.74,57654.0,17.94,17.97,17.73,17.74,57654.0
2020-11-12 13:00:00,17.71,17.75,17.51,17.52,54150.0,17.71,17.75,17.51,17.52,54150.0
2020-11-12 13:30:00,17.52,17.79,17.51,17.77,44750.0,17.52,17.79,17.51,17.77,44750.0
2020-11-12 14:00:00,17.77,17.79,17.7,17.71,49592.0,17.77,17.79,17.7,17.71,49592.0
2020-11-12 14:30:00,17.71,17.81,17.6,17.64,57620.0,17.71,17.81,17.6,17.64,57620.0
2020-11-12 15:00:00,17.63,17.64,17.49,17.52,79670.0,17.63,17.64,17.49,17.52,79670.0
2020-11-12 15:30:00,17.53,17.71,17.48,17.71,263240.0,17.53,17.71,17.48,17.71,263240.0
2020-11-13 09:30:00,17.81,18.14,17.73,18.08,40644.0,17.81,18.14,17.73,18.08,40644.0
2020-11-13 10:00:00,18.1,18.18,17.96,18.12,94976.0,18.1,18.18,17.96,18.12,94976.0
2020-11-13 10:30:00,18.08,18.14,17.86,17.91,30806.0,18.08,18.14,17.86,17.91,30806.0
2020-11-13 11:00:00,17.89,18.02,17.81,17.98,32811.0,17.89,18.02,17.81,17.98,32811.0
2020-11-13 11:30:00,17.97,18.05,17.87,17.87,33796.0,17.97,18.05,17.87,17.87,33796.0
2020-11-13 12:00:00,17.89,18.01,17.88,17.94,30788.0,17.89,18.01,17.88,17.94,30788.0
2020-11-13 12:30:00,17.94,18.06,17.93,18.0,42495.0,17.94,18.06,17.93,18.0,42495.0
2020-11-13 13:00:00,18.0,18.03,17.92,17.99,37668.0,18.0,18.03,17.92,17.99,37668.0
2020-11-13 13:30:00,18.01,18.04,17.96,17.99,25326.0,18.01,18.04,17.96,17.99,25326.0
2020-11-13 14:00:00,18.01,18.04,17.94,18.02,31611.0,18.01,18.04,17.94,18.02,31611.0
2020-11-13 14:30:00,18.0,18.14,18.0,18.11,42273.0,18.0,18.14,18.0,18.11,42273.0
2020-11-13 15:00:00,18.1,18.13,18.06,18.07,36868.0,18.1,18.13,18.06,18.07,36868.0
2020-11-13 15:30:00,18.07,18.08,17.97,18.05,226727.0,18.07,18.08,17.97,18.05,226727.0
2020-11-16 09:30:00,18.78,18.78,18.01,18.08,167244.0,18.78,18.78,18.01,18.08,167244.0
2020-11-16 10:00:00,18.11,18.51,18.02,18.49,116769.0,18.11,18.51,18.02,18.49,116769.0
2020-11-16 10:30:00,18.52,18.62,18.36,18.46,87357.0,18.52,18.62,18.36,18.46,87357.0
2020-11-16 11:00:00,18.46,18.54,18.46,18.52,48150.0,18.46,18.54,18.46,18.52,48150.0
2020-11-16 11:30:00,18.53,18.61,18.41,18.61,41856.0,18.53,18.61,18.41,18.61,41856.0
2020-11-16 12:00:00,18.58,18.68,18.55,18.57,48982.0,18.58,18.68,18.55,18.57,48982.0
2020-11-16 12:30:00,18.57,18.65,18.55,18.61,40888.0,18.57,18.65,18.55,18.61,40888.0
2020-11-16 13:00:00,18.62,18.63,18.49,18.5,74001.0,18.62,18.63,18.49,18.5,74001.0
2020-11-16 13:30:00,18.49,18.56,18.44,18.51,49212.0,18.49,18.56,18.44,18.51,49212.0
2020-11-16 14:00:00,18.51,18.63,18.48,18.62,29743.0,18.51,18.63,18.48,18.62,29743.0
2020-11-16 14:30:00,18.62,18.74,18.59,18.7,66743.0,18.62,18.74,18.59,18.7,66743.0
2020-11-16 15:00:00,18.7,18.87,18.68,18.87,91566.0,18.7,18.87,18.68,18.87,91566.0
2020-11-16 15:30:00,18.88,19.02,18.82,19.01,266439.0,18.88,19.02,18.82,19.01,266439.0
2020-11-17 09:30:00,18.57,18.78,18.34,18.61,75699.0,18.57,18.78,18.34,18.61,75699.0
2020-11-17 10:00:00,18.6,18.9,18.6,18.79,86161.0,18.6,18.9,18.6,18.79,86161.0
2020-11-17 10:30:00,18.79,18.84,18.68,18.72,39914.0,18.79,18.84,18.68,18.72,39914.0
2020-11-17 11:00:00,18.72,18.92,18.66,18.9,50639.0,18.72,18.92,18.66,18.9,50639.0
2020-11-17 11:30:00,18.9,18.94,18.82,18.88,45466.0,18.9,18.94,18.82,18.88,45466.0
2020-11-17 12:00:00,18.89,19.02,18.84,18.98,55844.0,18.89,19.02,18.84,18.98,55844.0
2020-11-17 12:30:00,18.98,19.14,18.97,19.08,116194.0,18.98,19.14,18.97,19.08,116194.0
2020-11-17 13:00:00,19.08,19.19,19.05,19.09,45557.0,19.08,19.19,19.05,19.09,45557.0
2020-11-17 13:30:00,19.08,19.16,19.06,19.11,81027.0,19.08,19.16,19.06,19.11,81027.0
2020-11-17 14:00:00,19.11,19.33,19.1,19.26,89680.0,19.11,19.33,19.1,19.26,89680.0
2020-11-17 14:30:00,19.26,19.41,19.25,19.39,80532.0,19.26,19.41,19.25,19.39,80532.0
2020-11-17 15:00:00,19.38,19.39,19.19,19.21,120239.0,19.38,19.39,19.19,19.21,120239.0
2020-11-17 15:30:00,19.21,19.32,19.2,19.32,346197.0,19.21,19.32,19.2,19.32,346197.0
2020-11-18 09:30:00,19.64,20.21,19.51,20.13,273536.0,19.64,20.21,19.51,20.13,273536.0
2020-11-18 10:00:00,20.14,20.31,20.1,20.19,180544.0,20.14,20.31,20.1,20.19,180544.0
2020-11-18 10:30:00,20.19,20.32,20.01,20.21,152598.0,20.19,20.32,20.01,20.21,152598.0
2020-11-18 11:00:00,20.22,20.45,20.21,20.23,132563.0,20.22,20.45,20.21,20.23,132563.0
2020-11-18 11:30:00,20.23,20.48,20.18,20.47,113399.0,20.23,20.48,20.18,20.47,113399.0
2020-11-18 12:00:00,20.47,20.65,20.46,20.46,117945.0,20.47,20.65,20.46,20.46,117945.0
2020-11-18 12:30:00,20.47,20.51,20.31,20.32,60015.0,20.47,20.51,20.31,20.32,60015.0
2020-11-18 13:00:00,20.33,20.38,20.22,20.22,90408.0,20.33,20.38,20.22,20.22,90408.0
2020-11-18 13:30:00,20.23,20.24,20.06,20.11,138061.0,20.23,20.24,20.06,20.11,138061.0
2020-11-18 14:00:00,20.11,20.19,19.82,19.93,125902.0,20.11,20.19,19.82,19.93,125902.0
2020-11-18 14:30:00,19.93,20.05,19.9,20.01,67090.0,19.93,20.05,19.9,20.01,67090.0
2020-11-18 15:00:00,20.01,20.07,19.9,20.02,118876.0,20.01,20.07,19.9,20.02,118876.0
2020-11-18 15:30:00,20.02,20.02,19.88,19.93,252410.0,20.02,20.02,19.88,19.93,252410.0
2020-11-19 09:30:00,19.94,20.18,19.8,19.82,318360.0,19.94,20.18,19.8,19.82,318360.0
2020-11-19 10:00:00,19.83,20.07,19.81,19.97,72302.0,19.83,20.07,19.81,19.97,72302.0
2020-11-19 10:30:00,20.0,20.4,19.96,20.26,69362.0,20.0,20.4,19.96,20.26,69362.0
2020-11-19 11:00:00,20.25,20.26,20.04,20.1,49313.0,20.25,20.26,20.04,20.1,49313.0
2020-11-19 11:30:00,20.1,20.19,20.06,20.19,36327.0,20.1,20.19,20.06,20.19,36327.0
2020-11-19 12:00:00,20.18,20.2,19.93,20.0,35837.0,20.18,20.2,19.93,20.0,35837.0
2020-11-19 12:30:00,20.0,20.05,19.93,20.03,31134.0,20.0,20.05,19.93,20.03,31134.0
2020-11-19 13:00:00,20.05,20.15,20.02,20.15,30475.0,20.05,20.15,20.02,20.15,30475.0
2020-11-19 13:30:00,20.14,20.24,20.1,20.18,64446.0,20.14,20.24,20.1,20.18,64446.0
2020-11-19 14:00:00,20.18,20.25,20.16,20.2,61100.0,20.18,20.25,20.16,20.2,61100.0
2020-11-19 14:30:00,20.2,20.36,20.2,20.27,55211.0,20.2,20.36,20.2,20.27,55211.0
2020-11-19 15:00:00,20.28,20.39,20.24,20.3,113256.0,20.28,20.39,20.24,20.3,113256.0
2020-11-19 15:30:00,20.31,20.5,20.27,20.47,284931.0,20.31,20.5,20.27,20.47,284931.0
2020-11-20 09:30:00,20.25,20.67,20.16,20.51,184194.0,20.25,20.67,20.16,20.51,184194.0
2020-11-20 10:00:00,20.54,20.76,20.54,20.64,102871.0,20.54,20.76,20.54,20.64,102871.0
2020-11-20 10:30:00,20.64,20.65,20.28,20.54,92591.0,20.64,20.65,20.28,20.54,92591.0
2020-11-20 11:00:00,20.53,20.57,20.34,20.43,84030.0,20.53,20.57,20.34,20.43,84030.0
2020-11-20 11:30:00,20.42,20.47,20.16,20.4,68904.0,20.42,20.47,20.16,20.4,68904.0
2020-11-20 12:00:00,20.39,20.51,20.31,20.47,71496.0,20.39,20.51,20.31,20.47,71496.0
2020-11-20 12:30:00,20.47,20.61,20.45,20.55,66658.0,20.47,20.61,20.45,20.55,66658.0
2020-11-20 13:00:00,20.55,20.68,20.52,20.66,55994.0,20.55,20.68,20.52,20.66,55994.0
2020-11-20 13:30:00,20.66,20.66,20.57,20.6,43278.0,20.66,20.66,20.57,20.6,43278.0
2020-11-20 14:00:00,20.6,20.7,20.56,20.69,51919.0,20.6,20.7,20.56,20.69,51919.0
2020-11-20 14:30:00,20.7,20.72,20.57,20.69,82399.0,20.7,20.72,20.57,20.69,82399.0
2020-11-20 15:00:00,20.7,20.73,20.62,20.69,77575.0,20.7,20.73,20.62,20.69,77575.0
2020-11-20 15:30:00,20.68,20.97,20.68,20.89,345290.0,20.68,20.97,20.68,20.89,345290.0
2020-11-23 09:30:00,21.21,21.92,21.09,21.83,491648.0,21.21,21.92,21.09,21.83,491648.0
2020-11-23 10:00:00,21.84,22.11,21.77,22.05,254223.0,21.84,22.11,21.77,22.05,254223.0
2020-11-23 10:30:00,22.05,22.39,22.04,22.39,168492.0,22.05,22.39,22.04,22.39,168492.0
2020-11-23 11:00:00,22.39,22.51,22.16,22.34,244120.0,22.39,22.51,22.16,22.34,244120.0
2020-11-23 11:30:00,22.34,22.53,22.24,22.5,133649.0,22.34,22.53,22.24,22.5,133649.0
2020-11-23 12:00:00,22.5,22.72,22.5,22.65,157393.0,22.5,22.72,22.5,22.65,157393.0
2020-11-23 12:30:00,22.65,22.68,22.53,22.64,175295.0,22.65,22.68,22.53,22.64,175295.0
2020-11-23 13:00:00,22.63,22.66,22.31,22.5,286014.0,22.63,22.66,22.31,22.5,286014.0
2020-11-23 13:30:00,22.5,22.65,22.4,22.62,254370.0,22.5,22.65,22.4,22.62,254370.0
2020-11-23 14:00:00,22.62,22.62,22.25,22.47,451511.0,22.62,22.62,22.25,22.47,451511.0
2020-11-23 14:30:00,22.47,22.63,22.4,22.61,305423.0,22.47,22.63,22.4,22.61,305423.0
2020-11-23 15:00:00,22.63,22.75,22.45,22.52,517531.0,22.63,22.75,22.45,22.52,517531.0
2020-11-23 15:30:00,22.51,22.77,22.47,22.69,992388.0,22.51,22.77,22.47,22.69,992388.0
2020-11-24 09:30:00,23.75,23.82,21.82,22.38,1212462.0,23.75,23.82,21.82,22.38,1212462.0
2020-11-24 10:00:00,22.39,22.54,21.89,21.98,569267.0,22.39,22.54,21.89,21.98,569267.0
2020-11-24 10:30:00,21.98,22.09,21.65,21.85,494415.0,21.98,22.09,21.65,21.85,494415.0
2020-11-24 11:00:00,21.86,22.19,21.65,22.01,373688.0,21.86,22.19,21.65,22.01,373688.0
2020-11-24 11:30:00,22.02,22.06,21.85,22.03,254365.0,22.02,22.06,21.85,22.03,254365.0
2020-11-24 12:00:00,22.03,22.4,22.01,22.32,209309.0,22.03,22.4,22.01,22.32,209309.0
2020-11-24 12:30:00,22.34,22.6,22.13,22.55,141473.0,22.34,22.6,22.13,22.55,141473.0
2020-11-24 13:00:00,22.56,23.0,22.56,22.74,285392.0,22.56,23.0,22.56,22.74,285392.0
2020-11-24 13:30:00,22.74,22.92,22.56,22.71,171203.0,22.74,22.92,22.56,22.71,171203.0
2020-11-24 14:00:00,22.71,23.32,22.7,23.29,131543.0,22.71,23.32,22.7,23.29,131543.0
2020-11-24 14:30:00,23.32,23.59,23.27,23.58,221060.0,23.32,23.59,23.27,23.58,221060.0
2020-11-24 15:00:00,23.6,23.65,23.28,23.28,156126.0,23.6,23.65,23.28,23.28,156126.0
2020-11-24 15:30:00,23.3,23.3,22.72,22.97,484379.0,23.3,23.3,22.72,22.97,484379.0
2020-11-25 09:30:00,22.44,22.91,21.98,22.66,345461.0,22.44,22.91,21.98,22.66,345461.0
2020-11-25 10:00:00,22.66,22.92,22.49,22.68,239871.0,22.66,22.92,22.49,22.68,239871.0
2020-11-25 10:30:00,22.66,22.97,22.56,22.92,118724.0,22.66,22.97,22.56,22.92,118724.0
2020-11-25 11:00:00,22.93,22.96,22.41,22.65,99960.0,22.93,22.96,22.41,22.65,99960.0
2020-11-25 11:30:00,22.63,22.97,22.55,22.91,95589.0,22.63,22.97,22.55,22.91,95589.0
2020-11-25 12:00:00,22.93,22.96,22.8,22.91,69984.0,22.93,22.96,22.8,22.91,69984.0
2020-11-25 12:30:00,22.9,22.93,22.8,22.84,63381.0,22.9,22.93,22.8,22.84,63381.0
2020-11-25 13:00:00,22.84,22.88,22.6,22.61,106445.0,22.84,22.88,22.6,22.61,106445.0
2020-11-25 13:30:00,22.64,22.69,22.34,22.37,94352.0,22.64,22.69,22.34,22.37,94352.0
2020-11-25 14:00:00,22.38,22.41,22.12,22.37,129584.0,22.38,22.41,22.12,22.37,129584.0
2020-11-25 14:30:00,22.38,22.5,22.28,22.42,88118.0,22.38,22.5,22.28,22.42,88118.0
2020-11-25 15:00:00,22.43,22.54,22.35,22.38,101172.0,22.43,22.54,22.35,22.38,101172.0
2020-11-25 15:30:00,22.37,22.94,22.35,22.83,364686.0,22.37,22.94,22.35,22.83,364686.0
2020-11-27 09:30:00,22.74,23.28,22.72,23.21,214327.0,22.74,23.28,22.72,23.21,214327.0
2020-11-27 10:00:00,23.19,23.47,23.17,23.31,141750.0,23.19,23.47,23.17,23.31,141750.0
2020-11-27 10:30:00,23.32,23.43,23.1,23.13,274736.0,23.32,23.43,23.1,23.13,274736.0
2020-11-27 11:00:00,23.15,23.23,22.68,22.83,322140.0,23.15,23.23,22.68,22.83,322140.0
2020-11-27 11:30:00,22.83,22.97,22.79,22.85,75507.0,22.83,22.97,22.79,22.85,75507.0
2020-11-27 12:00:00,22.87,22.88,22.38,22.46,126313.0,22.87,22.88,22.38,22.46,126313.0
2020-11-27 12:30:00,22.46,22.66,22.39,22.63,216494.0,22.46,22.66,22.39,22.63,216494.0
2020-11-30 09:30:00,22.4,22.5,21.57,21.84,389566.0,22.4,22.5,21.57,21.84,389566.0
2020-11-30 10:00:00,21.8,21.81,21.18,21.22,458121.0,21.8,21.81,21.18,21.22,458121.0
2020-11-30 10:30:00,21.18,21.4,21.04,21.29,223519.0,21.18,21.4,21.04,21.29,223519.0
2020-11-30 11:00:00,21.29,21.49,21.05,21.2,194802.0,21.29,21.49,21.05,21.2,194802.0
2020-11-30 11:30:00,21.18,21.29,21.09,21.1,156021.0,21.18,21.29,21.09,21.1,156021.0
2020-11-30 12:00:00,21.1,21.21,20.91,20.96,238129.0,21.1,21.21,20.91,20.96,238129.0
2020-11-30 12:30:00,20.97,21.21,20.97,21.14,203925.0,20.97,21.21,20.97,21.14,203925.0
2020-11-30 13:00:00,21.14,21.26,20.94,21.13,172831.0,21.14,21.26,20.94,21.13,172831.0
2020-11-30 13:30:00,21.13,21.19,21.07,21.19,75225.0,21.13,21.19,21.07,21.19,75225.0
2020-11-30 14:00:00,21.19,21.82,21.18,21.48,272675.0,21.19,21.82,21.18,21.48,272675.0
2020-11-30 14:30:00,21.46,21.55,21.27,21.37,103631.0,21.46,21.55,21.27,21.37,103631.0
2020-11-30 15:00:00,21.35,21.39,21.05,21.09,158909.0,21.35,21.39,21.05,21.09,158909.0
2020-11-30 15:30:00,21.08,21.16,20.75,20.75,1013842.0,21.08,21.16,20.75,20.75,1013842.0
2020-12-01 09:30:00,21.15,21.21,20.28,20.32,383115.0,21.15,21.21,20.28,20.32,383115.0
2020-12-01 10:00:00,20.31,20.34,19.73,19.8,471349.0,20.31,20.34,19.73,19.8,471349.0
2020-12-01 10:30:00,19.79,20.17,19.67,19.95,552760.0,19.79,20.17,19.67,19.95,552760.0
2020-12-01 11:00:00,19.96,20.01,19.81,19.89,152840.0,19.96,20.01,19.81,19.89,152840.0
2020-12-01 11:30:00,19.9,20.0,19.74,19.78,121631.0,19.9,20.0,19.74,19.78,121631.0
2020-12-01 12:00:00,19.76,19.89,19.64,19.84,100864.0,19.76,19.89,19.64,19.84,100864.0
2020-12-01 12:30:00,19.84,20.06,19.83,19.94,161245.0,19.84,20.06,19.83,19.94,161245.0
2020-12-01 13:00:00,19.94,19.97,19.74,19.84,91862.0,19.94,19.97,19.74,19.84,91862.0
2020-12-01 13:30:00,19.85,20.06,19.81,20.03,118098.0,19.85,20.06,19.81,20.03,118098.0
2020-12-01 14:00:00,20.03,20.33,20.02,20.3,134117.0,20.03,20.33,20.02,20.3,134117.0
2020-12-01 14:30:00,20.32,20.38,20.0,20.0,229933.0,20.32,20.38,20.0,20.0,229933.0
2020-12-01 15:00:00,20.01,20.17,19.93,20.17,124780.0,20.01,20.17,19.93,20.17,124780.0
2020-12-01 15:30:00,20.17,20.32,20.09,20.21,401178.0,20.17,20.32,20.09,20.21,401178.0
2020-12-02 09:30:00,20.16,20.55,19.77,20.49,151498.0,20.16,20.55,19.77,20.49,151498.0
2020-12-02 10:00:00,20.51,20.7,20.39,20.67,134753.0,20.51,20.7,20.39,20.67,134753.0
2020-12-02 10:30:00,20.7,20.97,20.64,20.75,143065.0,20.7,20.97,20.64,20.75,143065.0
2020-12-02 11:00:00,20.76,21.09,20.68,21.06,84746.0,20.76,21.09,20.68,21.06,84746.0
2020-12-02 11:30:00,21.05,21.08,20.89,20.89,74259.0,21.05,21.08,20.89,20.89,74259.0
2020-12-02 12:00:00,20.91,20.92,20.77,20.77,41968.0,20.91,20.92,20.77,20.77,41968.0
2020-12-02 12:30:00,20.77,20.85,20.6,20.67,115465.0,20.77,20.85,20.6,20.67,115465.0
2020-12-02 13:00:00,20.65,20.69,20.56,20.6,53345.0,20.65,20.69,20.56,20.6,53345.0
2020-12-02 13:30:00,20.61,20.71,20.56,20.63,52069.0,20.61,20.71,20.56,20.63,52069.0
2020-12-02 14:00:00,20.63,20.72,20.59,20.71,49331.0,20.63,20.72,20.59,20.71,49331.0
2020-12-02 14:30:00,20.71,20.76,20.58,20.59,106543.0,20.71,20.76,20.58,20.59,106543.0
2020-12-02 15:00:00,20.59,20.72,20.55,20.66,62974.0,20.59,20.72,20.55,20.66,62974.0
2020-12-02 15:30:00,20.66,20.76,20.64,20.75,281728.0,20.66,20.76,20.64,20.75,281728.0
2020-12-03 09:30:00,20.91,21.1,20.55,21.01,120447.0,20.91,21.1,20.55,21.01,120447.0
2020-12-03 10:00:00,21.02,21.17,21.0,21.09,168456.0,21.02,21.17,21.0,21.09,168456.0
2020-12-03 10:30:00,21.09,21.12,20.89,20.98,165519.0,21.09,21.12,20.89,20.98,165519.0
2020-12-03 11:00:00,20.98,21.33,20.95,21.28,147022.0,20.98,21.33,20.95,21.28,147022.0
2020-12-03 11:30:00,21.28,21.42,21.22,21.42,82038.0,21.28,21.42,21.22,21.42,82038.0
2020-12-03 12:00:00,21.42,21.48,21.34,21.48,67652.0,21.42,21.48,21.34,21.48,67652.0
2020-12-03 12:30:00,21.47,21.57,21.39,21.57,72231.0,21.47,21.57,21.39,21.57,72231.0
2020-12-03 13:00:00,21.57,21.73,21.56,21.72,97553.0,21.57,21.73,21.56,21.72,97553.0
2020-12-03 13:30:00,21.73,21.75,21.44,21.46,45671.0,21.73,21.75,21.44,21.46,45671.0
2020-12-03 14:00:00,21.47,21.55,21.39,21.41,48220.0,21.47,21.55,21.39,21.41,48220.0
2020-12-03 14:30:00,21.42,21.42,21.24,21.27,44663.0,21.42,21.42,21.24,21.27,44663.0
2020-12-03 15:00:00,21.26,21.33,21.2,21.21,68832.0,21.26,21.33,21.2,21.21,68832.0
2020-12-03 15:30:00,21.21,21.23,20.94,21.14,223652.0,21.21,21.23,20.94,21.14,223652.0
2020-12-04 09:30:00,21.08,21.15,20.7,20.78,63114.0,21.08,21.15,20.7,20.78,63114.0
2020-12-04 10:00:00,20.81,20.81,20.32,20.43,103933.0,20.81,20.81,20.32,20.43,103933.0
2020-12-04 10:30:00,20.43,20.53,20.33,20.46,49110.0,20.43,20.53,20.33,20.46,49110.0
2020-12-04 11:00:00,20.45,20.78,20.38,20.77,35756.0,20.45,20.78,20.38,20.77,35756.0
2020-12-04 11:30:00,20.78,20.8,20.55,20.78,115934.0,20.78,20.8,20.55,20.78,115934.0
2020-12-04 12:00:00,20.8,21.03,20.8,21.0,74346.0,20.8,21.03,20.8,21.0,74346.0
2020-12-04 12:30:00,21.03,21.12,20.99,21.03,28071.0,21.03,21.12,20.99,21.03,28071.0
2020-12-04 13:00:00,21.04,21.06,20.97,21.02,37309.0,21.04,21.06,20.97,21.02,37309.0
2020-12-04 13:30:00,21.02,21.18,21.01,21.13,33811.0,21.02,21.18,21.01,21.13,33811.0
2020-12-04 14:00:00,21.11,21.23,21.1,21.16,35057.0,21.11,21.23,21.1,21.16,35057.0
2020-12-04 14:30:00,21.17,21.24,21.14,21.19,35882.0,21.17,21.24,21.14,21.19,35882.0
2020-12-04 15:00:00,21.18,21.22,21.08,21.22,44832.0,21.18,21.22,21.08,21.22,44832.0
2020-12-04 15:30:00,21.22,21.32,21.22,21.28,190624.0,21.22,21.32,21.22,21.28,190624.0
2020-12-07 09:30:00,21.05,21.53,21.03,21.37,101473.0,21.05,21.53,21.03,21.37,101473.0
2020-12-07 10:00:00,21.37,21.65,21.27,21.56,63905.0,21.37,21.65,21.27,21.56,63905.0
2020-12-07 10:30:00,21.56,21.98,21.56,21.93,92166.0,21.56,21.98,21.56,21.93,92166.0
2020-12-07 11:00:00,21.94,22.13,21.86,22.12,121020.0,21.94,22.13,21.86,22.12,121020.0
2020-12-07 11:30:00,22.12,22.31,22.0,22.31,121780.0,22.12,22.31,22.0,22.31,121780.0
2020-12-07 12:00:00,22.3,22.35,22.21,22.25,88189.0,22.3,22.35,22.21,22.25,88189.0
2020-12-07 12:30:00,22.25,22.32,22.09,22.16,116314.0,22.25,22.32,22.09,22.16,116314.0
2020-12-07 13:00:00,22.17,22.23,22.07,22.09,96194.0,22.17,22.23,22.07,22.09,96194.0
2020-12-07 13:30:00,22.09,22.13,21.98,22.0,62268.0,22.09,22.13,21.98,22.0,62268.0
2020-12-07 14:00:00,21.98,22.04,21.89,22.03,27929.0,21.98,22.04,21.89,22.03,27929.0
2020-12-07 14:30:00,22.04,22.16,21.98,22.02,76416.0,22.04,22.16,21.98,22.02,76416.0
2020-12-07 15:00:00,22.0,22.06,21.93,22.0,89499.0,22.0,22.06,21.93,22.0,89499.0
2020-12-07 15:30:00,22.0,22.08,21.89,22.08,265383.0,22.0,22.08,21.89,22.08,265383.0
2020-12-08 09:30:00,21.94,22.37,21.81,22.22,140978.0,21.94,22.37,21.81,22.22,140978.0
2020-12-08 10:00:00,22.2,22.62,22.09,22.46,195140.0,22.2,22.62,22.09,22.46,195140.0
2020-12-08 10:30:00,22.46,22.55,22.14,22.3,171441.0,22.46,22.55,22.14,22.3,171441.0
2020-12-08 11:00:00,22.3,22.35,22.22,22.28,80259.0,22.3,22.35,22.22,22.28,80259.0
2020-12-08 11:30:00,22.28,22.43,22.22,22.3,103107.0,22.28,22.43,22.22,22.3,103107.0
2020-12-08 12:00:00,22.31,22.46,22.22,22.46,63359.0,22.31,22.46,22.22,22.46,63359.0
2020-12-08 12:30:00,22.49,22.5,22.26,22.27,67769.0,22.49,22.5,22.26,22.27,67769.0
2020-12-08 13:00:00,22.28,22.37,22.18,22.36,43496.0,22.28,22.37,22.18,22.36,43496.0
2020-12-08 13:30:00,22.36,22.47,22.25,22.28,60708.0,22.36,22.47,22.25,22.28,60708.0
2020-12-08 14:00:00,22.28,22.28,22.21,22.23,37876.0,22.28,22.28,22.21,22.23,37876.0
2020-12-08 14:30:00,22.23,22.24,22.0,22.12,67191.0,22.23,22.24,22.0,22.12,67191.0
2020-12-08 15:00:00,22.12,22.13,22.04,22.07,67645.0,22.12,22.13,22.04,22.07,67645.0
2020-12-08 15:30:00,22.06,22.06,21.84,21.84,226303.0,22.06,22.06,21.84,21.84,226303.0
2020-12-09 09:30:00,22.07,22.24,21.82,22.16,93954.0,22.07,22.24,21.82,22.16,93954.0
2020-12-09 10:00:00,22.14,22.18,21.74,21.82,67954.0,22.14,22.18,21.74,21.82,67954.0
2020-12-09 10:30:00,21.82,21.97,21.73,21.75,81536.0,21.82,21.97,21.73,21.75,81536.0
2020-12-09 11:00:00,21.73,21.89,21.59,21.78,136106.0,21.73,21.89,21.59,21.78,136106.0
2020-12-09 11:30:00,21.78,21.78,21.59,21.59,77782.0,21.78,21.78,21.59,21.59,77782.0
2020-12-09 12:00:00,21.59,21.7,21.51,21.65,73945.0,21.59,21.7,21.51,21.65,73945.0
2020-12-09 12:30:00,21.65,21.65,21.43,21.56,77615.0,21.65,21.65,21.43,21.56,77615.0
2020-12-09 13:00:00,21.55,21.55,21.35,21.39,48053.0,21.55,21.55,21.35,21.39,48053.0
2020-12-09 13:30:00,21.39,21.44,21.25,21.26,43427.0,21.39,21.44,21.25,21.26,43427.0
2020-12-09 14:00:00,21.26,21.48,21.25,21.48,51002.0,21.26,21.48,21.25,21.48,51002.0
2020-12-09 14:30:00,21.46,21.59,21.32,21.59,65811.0,21.46,21.59,21.32,21.59,65811.0
2020-12-09 15:00:00,21.57,21.57,21.44,21.46,101974.0,21.57,21.57,21.44,21.46,101974.0
2020-12-09 15:30:00,21.45,21.54,21.39,21.52,248442.0,21.45,21.54,21.39,21.52,248442.0
2020-12-10 09:30:00,21.13,21.65,20.99,21.64,62218.0,21.13,21.65,20.99,21.64,62218.0
2020-12-10 10:00:00,21.65,21.69,21.47,21.54,45855.0,21.65,21.69,21.47,21.54,45855.0
2020-12-10 10:30:00,21.55,21.61,21.39,21.39,49367.0,21.55,21.61,21.39,21.39,49367.0
2020-12-10 11:00:00,21.41,21.46,21.36,21.38,34619.0,21.41,21.46,21.36,21.38,34619.0
2020-12-10 11:30:00,21.38,21.43,21.22,21.25,58344.0,21.38,21.43,21.22,21.25,58344.0
2020-12-10 12:00:00,21.24,21.76,21.23,21.73,102764.0,21.24,21.76,21.23,21.73,102764.0
2020-12-10 12:30:00,21.73,21.8,21.64,21.8,68672.0,21.73,21.8,21.64,21.8,68672.0
2020-12-10 13:00:00,21.79,21.9,21.71,21.82,27643.0,21.79,21.9,21.71,21.82,27643.0
2020-12-10 13:30:00,21.81,21.85,21.69,21.73,35353.0,21.81,21.85,21.69,21.73,35353.0
2020-12-10 14:00:00,21.7,21.77,21.61,21.64,29305.0,21.7,21.77,21.61,21.64,29305.0
2020-12-10 14:30:00,21.63,21.73,21.62,21.62,27938.0,21.63,21.73,21.62,21.62,27938.0
2020-12-10 15:00:00,21.63,21.69,21.6,21.64,40695.0,21.63,21.69,21.6,21.64,40695.0
2020-12-10 15:30:00,21.63,21.67,21.54,21.59,148231.0,21.63,21.67,21.54,21.59,148231.0
2020-12-11 09:30:00,21.31,21.72,21.28,21.34,46179.0,21.31,21.72,21.28,21.34,46179.0
2020-12-11 10:00:00,21.36,21.36,21.16,21.17,40629.0,21.36,21.36,21.16,21.17,40629.0
2020-12-11 10:30:00,21.16,21.18,20.96,20.99,44854.0,21.16,21.18,20.96,20.99,44854.0
2020-12-11 11:00:00,21.0,21.01,20.77,20.81,41149.0,21.0,21.01,20.77,20.81,41149.0
2020-12-11 11:30:00,20.81,20.83,20.66,20.72,75692.0,20.81,20.83,20.66,20.72,75692.0
2020-12-11 12:00:00,20.74,20.75,20.45,20.71,90767.0,20.74,20.75,20.45,20.71,90767.0
2020-12-11 12:30:00,20.71,20.72,20.48,20.66,83572.0,20.71,20.72,20.48,20.66,83572.0
2020-12-11 13:00:00,20.65,20.75,20.6,20.75,32050.0,20.65,20.75,20.6,20.75,32050.0
2020-12-11 13:30:00,20.75,20.75,20.65,20.74,54234.0,20.75,20.75,20.65,20.74,54234.0
2020-12-11 14:00:00,20.73,20.83,20.72,20.82,32311.0,20.73,20.83,20.72,20.82,32311.0
2020-12-11 14:30:00,20.84,20.89,20.72,20.73,33588.0,20.84,20.89,20.72,20.73,33588.0
2020-12-11 15:00:00,20.73,20.81,20.67,20.71,33797.0,20.73,20.81,20.67,20.71,33797.0
2020-12-11 15:30:00,20.71,20.79,20.66,20.7,119361.0,20.71,20.79,20.66,20.7,119361.0
2020-12-14 09:30:00,20.94,20.97,20.48,20.55,84811.0,20.94,20.97,20.48,20.55,84811.0
2020-12-14 10:00:00,20.57,20.84,20.47,20.63,50693.0,20.57,20.84,20.47,20.63,50693.0
2020-12-14 10:30:00,20.66,20.7,20.49,20.57,49356.0,20.66,20.7,20.49,20.57,49356.0
2020-12-14 11:00:00,20.55,20.74,20.5,20.69,48554.0,20.55,20.74,20.5,20.69,48554.0
2020-12-14 11:30:00,20.68,20.72,20.53,20.54,41091.0,20.68,20.72,20.53,20.54,41091.0
2020-12-14 12:00:00,20.56,20.66,20.26,20.29,80474.0,20.56,20.66,20.26,20.29,80474.0
2020-12-14 12:30:00,20.28,20.33,20.1,20.12,57943.0,20.28,20.33,20.1,20.12,57943.0
2020-12-14 13:00:00,20.12,20.25,20.1,20.24,40574.0,20.12,20.25,20.1,20.24,40574.0
2020-12-14 13:30:00,20.24,20.4,20.24,20.32,52649.0,20.24,20.4,20.24,20.32,52649.0
2020-12-14 14:00:00,20.33,20.35,20.02,20.06,74167.0,20.33,20.35,20.02,20.06,74167.0
2020-12-14 14:30:00,20.05,20.12,20.01,20.06,44415.0,20.05,20.12,20.01,20.06,44415.0
2020-12-14 15:00:00,20.05,20.18,20.03,20.15,55995.0,20.05,20.18,20.03,20.15,55995.0
2020-12-14 15:30:00,20.15,20.17,20.06,20.08,210079.0,20.15,20.17,20.06,20.08,210079.0
2020-12-15 09:30:00,20.17,20.42,20.02,20.08,74986.0,20.17,20.42,20.02,20.08,74986.0
2020-12-15 10:00:00,20.08,20.49,20.07,20.36,104174.0,20.08,20.49,20.07,20.36,104174.0
2020-12-15 10:30:00,20.36,20.55,20.29,20.54,93181.0,20.36,20.55,20.29,20.54,93181.0
2020-12-15 11:00:00,20.55,20.72,20.45,20.63,57286.0,20.55,20.72,20.45,20.63,57286.0
2020-12-15 11:30:00,20.63,20.71,20.49,20.6,60383.0,20.63,20.71,20.49,20.6,60383.0
2020-12-15 12:00:00,20.6,20.67,20.54,20.67,35644.0,20.6,20.67,20.54,20.67,35644.0
2020-12-15 12:30:00,20.68,20.74,20.58,20.59,58803.0,20.68,20.74,20.58,20.59,58803.0
2020-12-15 13:00:00,20.59,20.61,20.52,20.56,35747.0,20.59,20.61,20.52,20.56,35747.0
2020-12-15 13:30:00,20.55,20.67,20.46,20.48,50746.0,20.55,20.67,20.46,20.48,50746.0
2020-12-15 14:00:00,20.47,20.52,20.21,20.22,87804.0,20.47,20.52,20.21,20.22,87804.0
2020-12-15 14:30:00,20.21,20.39,20.18,20.34,74798.0,20.21,20.39,20.18,20.34,74798.0
2020-12-15 15:00:00,20.35,20.46,20.28,20.41,89514.0,20.35,20.46,20.28,20.41,89514.0
2020-12-15 15:30:00,20.39,20.56,20.32,20.56,230666.0,20.39,20.56,20.32,20.56,230666.0
2020-12-16 09:30:00,20.58,20.85,20.4,20.49,50874.0,20.58,20.85,20.4,20.49,50874.0
2020-12-16 10:00:00,20.48,20.48,20.2,20.26,51511.0,20.48,20.48,20.2,20.26,51511.0
2020-12-16 10:30:00,20.32,20.32,20.11,20.23,24802.0,20.32,20.32,20.11,20.23,24802.0
2020-12-16 11:00:00,20.23,20.34,20.03,20.32,36435.0,20.23,20.34,20.03,20.32,36435.0
2020-12-16 11:30:00,20.28,20.34,20.22,20.34,26872.0,20.28,20.34,20.22,20.34,26872.0
2020-12-16 12:00:00,20.34,20.34,20.19,20.2,21348.0,20.34,20.34,20.19,20.2,21348.0
2020-12-16 12:30:00,20.21,20.29,20.19,20.22,22188.0,20.21,20.29,20.19,20.22,22188.0
2020-12-16 13:00:00,20.24,20.31,20.2,20.2,14239.0,20.24,20.31,20.2,20.2,14239.0
2020-12-16 13:30:00,20.2,20.33,20.2,20.28,13560.0,20.2,20.33,20.2,20.28,13560.0
2020-12-16 14:00:00,20.3,20.34,20.22,20.25,26879.0,20.3,20.34,20.22,20.25,26879.0
2020-12-16 14:30:00,20.25,20.39,20.23,20.37,25452.0,20.25,20.39,20.23,20.37,25452.0
2020-12-16 15:00:00,20.37,20.4,20.31,20.36,30452.0,20.37,20.4,20.31,20.36,30452.0
2020-12-16 15:30:00,20.37,20.4,20.27,20.28,133243.0,20.37,20.4,20.27,20.28,133243.0
2020-12-17 09:30:00,20.33,20.41,20.21,20.26,41273.0,20.33,20.41,20.21,20.26,41273.0
2020-12-17 10:00:00,20.26,20.47,20.23,20.44,20333.0,20.26,20.47,20.23,20.44,20333.0
2020-12-17 10:30:00,20.44,20.47,20.16,20.17,41518.0,20.44,20.47,20.16,20.17,41518.0
2020-12-17 11:00:00,20.17,20.49,20.15,20.49,42105.0,20.17,20.49,20.15,20.49,42105.0
2020-12-17 11:30:00,20.48,20.57,20.39,20.43,26243.0,20.48,20.57,20.39,20.43,26243.0
2020-12-17 12:00:00,20.45,20.5,20.38,20.46,20335.0,20.45,20.5,20.38,20.46,20335.0
2020-12-17 12:30:00,20.46,20.57,20.45,20.55,16170.0,20.46,20.57,20.45,20.55,16170.0
2020-12-17 13:00:00,20.55,20.55,20.42,20.46,20065.0,20.55,20.55,20.42,20.46,20065.0
2020-12-17 13:30:00,20.46,20.49,20.42,20.48,25038.0,20.46,20.49,20.42,20.48,25038.0
2020-12-17 14:00:00,20.49,20.5,20.44,20.46,38440.0,20.49,20.5,20.44,20.46,38440.0
2020-12-17 14:30:00,20.45,20.46,20.41,20.44,24896.0,20.45,20.46,20.41,20.44,24896.0
2020-12-17 15:00:00,20.45,20.55,20.42,20.55,46481.0,20.45,20.55,20.42,20.55,46481.0
2020-12-17 15:30:00,20.54,20.68,20.54,20.67,151835.0,20.54,20.68,20.54,20.67,151835.0
2020-12-18 09:30:00,20.64,20.84,20.37,20.51,199620.0,20.64,20.84,20.37,20.51,199620.0
2020-12-18 10:00:00,20.51,20.58,20.38,20.51,21116.0,20.51,20.58,20.38,20.51,21116.0
2020-12-18 10:30:00,20.51,20.65,20.44,20.54,25421.0,20.51,20.65,20.44,20.54,25421.0
2020-12-18 11:00:00,20.55,20.56,20.39,20.46,21309.0,20.55,20.56,20.39,20.46,21309.0
2020-12-18 11:30:00,20.46,20.48,20.34,20.39,19005.0,20.46,20.48,20.34,20.39,19005.0
2020-12-18 12:00:00,20.37,20.41,20.35,20.37,17778.0,20.37,20.41,20.35,20.37,17778.0
2020-12-18 12:30:00,20.37,20.43,20.34,20.43,28473.0,20.37,20.43,20.34,20.43,28473.0
2020-12-18 13:00:00,20.43,20.43,20.29,20.29,26519.0,20.43,20.43,20.29,20.29,26519.0
2020-12-18 13:30:00,20.3,20.31,20.25,20.26,40799.0,20.3,20.31,20.25,20.26,40799.0
2020-12-18 14:00:00,20.26,20.26,20.15,20.2,54745.0,20.26,20.26,20.15,20.2,54745.0
2020-12-18 14:30:00,20.21,20.23,20.06,20.19,37776.0,20.21,20.23,20.06,20.19,37776.0
2020-12-18 15:00:00,20.19,20.21,19.95,19.96,84138.0,20.19,20.21,19.95,19.96,84138.0
2020-12-18 15:30:00,19.96,20.11,19.82,20.04,342072.0,19.96,20.11,19.82,20.04,342072.0
2020-12-21 09:30:00,19.6,19.98,19.41,19.77,67760.0,19.6,19.98,19.41,19.77,67760.0
2020-12-21 10:00:00,19.75,19.83,19.54,19.63,47547.0,19.75,19.83,19.54,19.63,47547.0
2020-12-21 10:30:00,19.62,19.93,19.57,19.88,69529.0,19.62,19.93,19.57,19.88,69529.0
2020-12-21 11:00:00,19.89,19.93,19.59,19.62,99345.0,19.89,19.93,19.59,19.62,99345.0
2020-12-21 11:30:00,19.65,19.65,19.47,19.51,56067.0,19.65,19.65,19.47,19.51,56067.0
2020-12-21 12:00:00,19.51,19.67,19.46,19.65,56834.0,19.51,19.67,19.46,19.65,56834.0
2020-12-21 12:30:00,19.67,19.71,19.51,19.53,49776.0,19.67,19.71,19.51,19.53,49776.0
2020-12-21 13:00:00,19.54,19.6,19.53,19.58,43786.0,19.54,19.6,19.53,19.58,43786.0
2020-12-21 13:30:00,19.59,19.66,19.51,19.57,69314.0,19.59,19.66,19.51,19.57,69314.0
2020-12-21 14:00:00,19.56,19.71,19.5,19.7,66109.0,19.56,19.71,19.5,19.7,66109.0
2020-12-21 14:30:00,19.71,19.73,19.56,19.57,59169.0,19.71,19.73,19.56,19.57,59169.0
2020-12-21 15:00:00,19.56,19.59,19.45,19.52,82334.0,19.56,19.59,19.45,19.52,82334.0
2020-12-21 15:30:00,19.5,19.54,19.38,19.46,298580.0,19.5,19.54,19.38,19.46,298580.0
2020-12-22 09:30:00,19.68,19.68,18.69,18.7,113002.0,19.68,19.68,18.69,18.7,113002.0
2020-12-22 10:00:00,18.72,18.94,18.71,18.94,114391.0,18.72,18.94,18.71,18.94,114391.0
2020-12-22 10:30:00,18.93,19.11,18.91,19.05,51384.0,18.93,19.11,18.91,19.05,51384.0
2020-12-22 11:00:00,19.05,19.23,18.99,19.02,71856.0,19.05,19.23,18.99,19.02,71856.0
2020-12-22 11:30:00,19.03,19.08,18.99,19.07,35711.0,19.03,19.08,18.99,19.07,35711.0
2020-12-22 12:00:00,19.08,19.11,19.03,19.07,33362.0,19.08,19.11,19.03,19.07,33362.0
2020-12-22 12:30:00,19.07,19.1,19.0,19.04,43541.0,19.07,19.1,19.0,19.04,43541.0
2020-12-22 13:00:00,19.04,19.07,18.98,19.01,34616.0,19.04,19.07,18.98,19.01,34616.0
2020-12-22 13:30:00,19.01,19.03,18.87,18.94,41279.0,19.01,19.03,18.87,18.94,41279.0
2020-12-22 14:00:00,18.94,19.0,18.83,18.98,47093.0,18.94,19.0,18.83,18.98,47093.0
2020-12-22 14:30:00,18.99,18.99,18.9,18.96,39862.0,18.99,18.99,18.9,18.96,39862.0
2020-12-22 15:00:00,18.96,19.13,18.96,19.03,56990.0,18.96,19.13,18.96,19.03,56990.0
2020-12-22 15:30:00,19.03,19.13,19.02,19.09,230687.0,19.03,19.13,19.02,19.09,230687.0
2020-12-23 09:30:00,19.2,19.8,19.2,19.73,62032.0,19.2,19.8,19.2,19.73,62032.0
2020-12-23 10:00:00,19.73,19.92,19.61,19.83,79608.0,19.73,19.92,19.61,19.83,79608.0
2020-12-23 10:30:00,19.85,20.25,19.85,20.16,164920.0,19.85,20.25,19.85,20.16,164920.0
2020-12-23 11:00:00,20.15,20.28,20.11,20.2,59671.0,20.15,20.28,20.11,20.2,59671.0
2020-12-23 11:30:00,20.23,20.36,20.13,20.14,65065.0,20.23,20.36,20.13,20.14,65065.0
2020-12-23 12:00:00,20.17,20.23,20.05,20.06,40536.0,20.17,20.23,20.05,20.06,40536.0
2020-12-23 12:30:00,20.08,20.17,20.04,20.11,26440.0,20.08,20.17,20.04,20.11,26440.0
2020-12-23 13:00:00,20.12,20.2,20.09,20.17,26116.0,20.12,20.2,20.09,20.17,26116.0
2020-12-23 13:30:00,20.16,20.22,20.12,20.14,14655.0,20.16,20.22,20.12,20.14,14655.0
2020-12-23 14:00:00,20.15,20.18,20.05,20.16,24348.0,20.15,20.18,20.05,20.16,24348.0
2020-12-23 14:30:00,20.17,20.31,20.17,20.24,46345.0,20.17,20.31,20.17,20.24,46345.0
2020-12-23 15:00:00,20.27,20.52,20.25,20.49,123209.0,20.27,20.52,20.25,20.49,123209.0
2020-12-23 15:30:00,20.5,20.63,20.42,20.52,332860.0,20.5,20.63,20.42,20.52,332860.0
2020-12-24 09:30:00,20.56,20.67,20.09,20.47,56486.0,20.56,20.67,20.09,20.47,56486.0
2020-12-24 10:00:00,20.47,20.47,20.09,20.16,45403.0,20.47,20.47,20.09,20.16,45403.0
2020-12-24 10:30:00,20.12,20.37,19.91,20.31,53264.0,20.12,20.37,19.91,20.31,53264.0
2020-12-24 11:00:00,20.29,20.39,20.2,20.33,26227.0,20.29,20.39,20.2,20.33,26227.0
2020-12-24 11:30:00,20.29,20.36,20.12,20.15,24318.0,20.29,20.36,20.12,20.15,24318.0
2020-12-24 12:00:00,20.14,20.15,19.92,20.01,49934.0,20.14,20.15,19.92,20.01,49934.0
2020-12-24 12:30:00,20.0,20.17,19.95,20.05,96408.0,20.0,20.17,19.95,20.05,96408.0
2020-12-28 09:30:00,20.22,20.36,20.04,20.3,38530.0,20.22,20.36,20.04,20.3,38530.0
2020-12-28 10:00:00,20.3,20.34,20.17,20.26,34352.0,20.3,20.34,20.17,20.26,34352.0
2020-12-28 10:30:00,20.26,20.27,20.07,20.23,26569.0,20.26,20.27,20.07,20.23,26569.0
2020-12-28 11:00:00,20.22,20.42,20.18,20.39,37800.0,20.22,20.42,20.18,20.39,37800.0
2020-12-28 11:30:00,20.39,20.41,20.31,20.37,33561.0,20.39,20.41,20.31,20.37,33561.0
2020-12-28 12:00:00,20.36,20.85,20.34,20.79,126959.0,20.36,20.85,20.34,20.79,126959.0
2020-12-28 12:30:00,20.79,20.93,20.72,20.79,55659.0,20.79,20.93,20.72,20.79,55659.0
2020-12-28 13:00:00,20.79,20.82,20.58,20.65,53898.0,20.79,20.82,20.58,20.65,53898.0
2020-12-28 13:30:00,20.66,20.69,20.61,20.65,30944.0,20.66,20.69,20.61,20.65,30944.0
2020-12-28 14:00:00,20.64,20.79,20.63,20.75,33198.0,20.64,20.79,20.63,20.75,33198.0
2020-12-28 14:30:00,20.74,20.78,20.65,20.66,68350.0,20.74,20.78,20.65,20.66,68350.0
2020-12-28 15:00:00,20.66,20.67,20.49,20.51,69637.0,20.66,20.67,20.49,20.51,69637.0
2020-12-28 15:30:00,20.52,20.53,20.39,20.42,163750.0,20.52,20.53,20.39,20.42,163750.0
2020-12-29 09:30:00,20.42,20.72,20.02,20.17,43645.0,20.42,20.72,20.02,20.17,43645.0
2020-12-29 10:00:00,20.17,20.21,19.64,19.79,96027.0,20.17,20.21,19.64,19.79,96027.0
2020-12-29 10:30:00,19.79,20.0,19.69,19.96,70060.0,19.79,20.0,19.69,19.96,70060.0
2020-12-29 11:00:00,19.96,20.08,19.94,19.98,77456.0,19.96,20.08,19.94,19.98,77456.0
2020-12-29 11:30:00,20.0,20.31,19.96,20.22,33194.0,20.0,20.31,19.96,20.22,33194.0
2020-12-29 12:00:00,20.22,20.22,20.05,20.09,30354.0,20.22,20.22,20.05,20.09,30354.0
2020-12-29 12:30:00,20.09,20.11,20.0,20.08,31063.0,20.09,20.11,20.0,20.08,31063.0
2020-12-29 13:00:00,20.08,20.09,20.03,20.07,25782.0,20.08,20.09,20.03,20.07,25782.0
2020-12-29 13:30:00,20.07,20.27,20.04,20.25,31633.0,20.07,20.27,20.04,20.25,31633.0
2020-12-29 14:00:00,20.26,20.28,20.17,20.21,41458.0,20.26,20.28,20.17,20.21,41458.0
2020-12-29 14:30:00,20.21,20.27,20.15,20.17,34860.0,20.21,20.27,20.15,20.17,34860.0
2020-12-29 15:00:00,20.17,20.28,20.16,20.21,81394.0,20.17,20.28,20.16,20.21,81394.0
2020-12-29 15:30:00,20.21,20.3,20.17,20.3,233182.0,20.21,20.3,20.17,20.3,233182.0
2020-12-30 09:30:00,20.39,20.64,20.36,20.56,63418.0,20.39,20.64,20.36,20.56,63418.0
2020-12-30 10:00:00,20.58,20.58,20.39,20.44,30657.0,20.58,20.58,20.39,20.44,30657.0
2020-12-30 10:30:00,20.47,20.51,20.35,20.4,32143.0,20.47,20.51,20.35,20.4,32143.0
2020-12-30 11:00:00,20.39,20.5,20.35,20.38,35063.0,20.39,20.5,20.35,20.38,35063.0
2020-12-30 11:30:00,20.37,20.47,20.36,20.41,35067.0,20.37,20.47,20.36,20.41,35067.0
2020-12-30 12:00:00,20.41,20.62,20.4,20.6,29380.0,20.41,20.62,20.4,20.6,29380.0
2020-12-30 12:30:00,20.59,20.68,20.55,20.59,35827.0,20.59,20.68,20.55,20.59,35827.0
2020-12-30 13:00:00,20.58,20.58,20.44,20.48,31356.0,20.58,20.58,20.44,20.48,31356.0
2020-12-30 13:30:00,20.48,20.64,20.48,20.57,21199.0,20.48,20.64,20.48,20.57,21199.0
2020-12-30 14:00:00,20.56,20.61,20.52,20.53,29327.0,20.56,20.61,20.52,20.53,29327.0
2020-12-30 14:30:00,20.53,20.61,20.52,20.54,31858.0,20.53,20.61,20.52,20.54,31858.0
2020-12-30 15:00:00,20.54,20.73,20.49,20.7,79510.0,20.54,20.73,20.49,20.7,79510.0
2020-12-30 15:30:00,20.71,20.78,20.64,20.7,203082.0,20.71,20.78,20.64,20.7,203082.0
2020-12-31 09:30:00,20.72,20.89,20.34,20.86,43498.0,20.72,20.89,20.34,20.86,43498.0
2020-12-31 10:00:00,20.87,20.92,20.77,20.88,36494.0,20.87,20.92,20.77,20.88,36494.0
2020-12-31 10:30:00,20.88,20.91,20.84,20.86,27454.0,20.88,20.91,20.84,20.86,27454.0
2020-12-31 11:00:00,20.83,20.91,20.79,20.83,28990.0,20.83,20.91,20.79,20.83,28990.0
2020-12-31 11:30:00,20.83,20.93,20.79,20.81,44499.0,20.83,20.93,20.79,20.81,44499.0
2020-12-31 12:00:00,20.81,20.81,20.72,20.78,47254.0,20.81,20.81,20.72,20.78,47254.0
2020-12-31 12:30:00,20.78,20.89,20.75,20.89,34001.0,20.78,20.89,20.75,20.89,34001.0
2020-12-31 13:00:00,20.89,20.89,20.81,20.86,37319.0,20.89,20.89,20.81,20.86,37319.0
2020-12-31 13:30:00,20.86,20.91,20.73,20.73,42675.0,20.86,20.91,20.73,20.73,42675.0
2020-12-31 14:00:00,20.72,20.74,20.66,20.71,38797.0,20.72,20.74,20.66,20.71,38797.0
2020-12-31 14:30:00,20.71,20.86,20.66,20.67,36168.0,20.71,20.86,20.66,20.67,36168.0
2020-12-31 15:00:00,20.66,20.69,20.56,20.58,46597.0,20.66,20.69,20.56,20.58,46597.0
2020-12-31 15:30:00,20.57,20.57,20.34,20.36,263008.0,20.57,20.57,20.34,20.36,263008.0
2021-01-04 09:30:00,20.51,20.71,20.25,20.48,60050.0,20.51,20.71,20.25,20.48,60050.0
2021-01-04 10:00:00,20.47,20.65,20.44,20.6,62152.0,20.47,20.65,20.44,20.6,62152.0
2021-01-04 10:30:00,20.6,21.25,20.59,21.09,397613.0,20.6,21.25,20.59,21.09,397613.0
2021-01-04 11:00:00,21.09,21.19,20.95,21.13,190383.0,21.09,21.19,20.95,21.13,190383.0
2021-01-04 11:30:00,21.12,21.2,21.0,21.01,85789.0,21.12,21.2,21.0,21.01,85789.0
2021-01-04 12:00:00,21.01,21.01,20.33,20.52,121966.0,21.01,21.01,20.33,20.52,121966.0
2021-01-04 12:30:00,20.52,20.62,20.44,20.59,53663.0,20.52,20.62,20.44,20.59,53663.0
2021-01-04 13:00:00,20.6,20.83,20.52,20.77,43593.0,20.6,20.83,20.52,20.77,43593.0
2021-01-04 13:30:00,20.77,20.79,20.64,20.73,49598.0,20.77,20.79,20.64,20.73,49598.0
2021-01-04 14:00:00,20.73,20.74,20.52,20.61,42525.0,20.73,20.74,20.52,20.61,42525.0
2021-01-04 14:30:00,20.61,20.64,20.45,20.62,57919.0,20.61,20.64,20.45,20.62,57919.0
2021-01-04 15:00:00,20.62,20.63,20.36,20.38,246943.0,20.62,20.63,20.36,20.38,246943.0
2021-01-04 15:30:00,20.38,20.57,20.37,20.5,230917.0,20.38,20.57,20.37,20.5,230917.0
2021-01-05 09:30:00,20.26,21.5,20.26,21.45,182320.0,20.26,21.5,20.26,21.45,182320.0
2021-01-05 10:00:00,21.47,21.61,21.28,21.44,203765.0,21.47,21.61,21.28,21.44,203765.0
2021-01-05 10:30:00,21.47,21.9,21.42,21.72,125003.0,21.47,21.9,21.42,21.72,125003.0
2021-01-05 11:00:00,21.74,21.99,21.7,21.82,200288.0,21.74,21.99,21.7,21.82,200288.0
2021-01-05 11:30:00,21.84,22.12,21.82,21.85,125537.0,21.84,22.12,21.82,21.85,125537.0
2021-01-05 12:00:00,21.87,21.91,21.79,21.84,57153.0,21.87,21.91,21.79,21.84,57153.0
2021-01-05 12:30:00,21.83,21.88,21.79,21.85,40989.0,21.83,21.88,21.79,21.85,40989.0
2021-01-05 13:00:00,21.84,21.85,21.68,21.77,33084.0,21.84,21.85,21.68,21.77,33084.0
2021-01-05 13:30:00,21.77,21.85,21.73,21.78,95030.0,21.77,21.85,21.73,21.78,95030.0
2021-01-05 14:00:00,21.79,21.85,21.71,21.73,100723.0,21.79,21.85,21.71,21.73,100723.0
2021-01-05 14:30:00,21.74,21.74,21.51,21.52,42022.0,21.74,21.74,21.51,21.52,42022.0
2021-01-05 15:00:00,21.51,21.63,21.49,21.57,85652.0,21.51,21.63,21.49,21.57,85652.0
2021-01-05 15:30:00,21.58,21.61,21.35,21.37,587711.0,21.58,21.61,21.35,21.37,587711.0
2021-01-06 09:30:00,21.98,22.65,21.67,22.04,149131.0,21.98,22.65,21.67,22.04,149131.0
2021-01-06 10:00:00,22.06,22.42,21.96,22.05,82730.0,22.06,22.42,21.96,22.05,82730.0
2021-01-06 10:30:00,22.05,22.15,21.9,22.1,60009.0,22.05,22.15,21.9,22.1,60009.0
2021-01-06 11:00:00,22.12,22.32,21.82,22.22,82865.0,22.12,22.32,21.82,22.22,82865.0
2021-01-06 11:30:00,22.23,22.28,22.06,22.21,47460.0,22.23,22.28,22.06,22.21,47460.0
2021-01-06 12:00:00,22.22,22.36,22.2,22.33,45202.0,22.22,22.36,22.2,22.33,45202.0
2021-01-06 12:30:00,22.33,22.49,22.33,22.39,52378.0,22.33,22.49,22.33,22.39,52378.0
2021-01-06 13:00:00,22.36,22.54,22.31,22.49,42513.0,22.36,22.54,22.31,22.49,42513.0
2021-01-06 13:30:00,22.5,22.59,22.45,22.5,47931.0,22.5,22.59,22.45,22.5,47931.0
2021-01-06 14:00:00,22.51,22.51,22.12,22.13,70553.0,22.51,22.51,22.12,22.13,70553.0
2021-01-06 14:30:00,22.13,22.2,21.68,21.92,82018.0,22.13,22.2,21.68,21.92,82018.0
2021-01-06 15:00:00,21.92,22.09,21.8,22.0,107980.0,21.92,22.09,21.8,22.0,107980.0
2021-01-06 15:30:00,22.0,22.31,21.91,22.24,355185.0,22.0,22.31,21.91,22.24,355185.0
2021-01-07 09:30:00,22.32,22.69,22.19,22.4,50748.0,22.32,22.69,22.19,22.4,50748.0
2021-01-07 10:00:00,22.42,22.44,22.02,22.38,55870.0,22.42,22.44,22.02,22.38,55870.0
2021-01-07 10:30:00,22.38,22.38,21.98,21.98,40077.0,22.38,22.38,21.98,21.98,40077.0
2021-01-07 11:00:00,22.02,22.05,21.72,21.76,48491.0,22.02,22.05,21.72,21.76,48491.0
2021-01-07 11:30:00,21.76,21.76,21.38,21.65,88598.0,21.76,21.76,21.38,21.65,88598.0
2021-01-07 12:00:00,21.67,21.67,21.39,21.51,38628.0,21.67,21.67,21.39,21.51,38628.0
2021-01-07 12:30:00,21.5,21.54,21.34,21.41,54981.0,21.5,21.54,21.34,21.41,54981.0
2021-01-07 13:00:00,21.41,21.47,21.27,21.28,33102.0,21.41,21.47,21.27,21.28,33102.0
2021-01-07 13:30:00,21.28,21.4,21.23,21.36,55574.0,21.28,21.4,21.23,21.36,55574.0
2021-01-07 14:00:00,21.36,21.41,21.26,21.3,45797.0,21.36,21.41,21.26,21.3,45797.0
2021-01-07 14:30:00,21.31,21.32,21.09,21.2,93892.0,21.31,21.32,21.09,21.2,93892.0
2021-01-07 15:00:00,21.17,21.27,21.13,21.23,68778.0,21.17,21.27,21.13,21.23,68778.0
2021-01-07 15:30:00,21.23,21.33,21.07,21.2,274151.0,21.23,21.33,21.07,21.2,274151.0
2021-01-08 09:30:00,21.54,21.6,21.01,21.37,125126.0,21.54,21.6,21.01,21.37,125126.0
2021-01-08 10:00:00,21.43,21.91,21.24,21.29,95582.0,21.43,21.91,21.24,21.29,95582.0
2021-01-08 10:30:00,21.32,21.75,21.3,21.57,77562.0,21.32,21.75,21.3,21.57,77562.0
2021-01-08 11:00:00,21.56,21.68,21.49,21.63,40246.0,21.56,21.68,21.49,21.63,40246.0
2021-01-08 11:30:00,21.62,21.83,21.59,21.7,79625.0,21.62,21.83,21.59,21.7,79625.0
2021-01-08 12:00:00,21.71,21.74,21.62,21.67,59399.0,21.71,21.74,21.62,21.67,59399.0
2021-01-08 12:30:00,21.68,21.69,21.48,21.51,133886.0,21.68,21.69,21.48,21.51,133886.0
2021-01-08 13:00:00,21.54,21.54,21.23,21.32,41460.0,21.54,21.54,21.23,21.32,41460.0
2021-01-08 13:30:00,21.31,21.32,21.17,21.18,57094.0,21.31,21.32,21.17,21.18,57094.0
2021-01-08 14:00:00,21.22,21.45,21.21,21.26,49627.0,21.22,21.45,21.21,21.26,49627.0
2021-01-08 14:30:00,21.27,21.4,21.24,21.39,42786.0,21.27,21.4,21.24,21.39,42786.0
2021-01-08 15:00:00,21.39,21.49,21.35,21.39,38334.0,21.39,21.49,21.35,21.39,38334.0
2021-01-08 15:30:00,21.41,21.53,21.38,21.53,231632.0,21.41,21.53,21.38,21.53,231632.0
2021-01-11 09:30:00,21.19,23.17,21.19,23.04,792845.0,21.19,23.17,21.19,23.04,792845.0
2021-01-11 10:00:00,23.04,23.37,22.92,23.02,294300.0,23.04,23.37,22.92,23.02,294300.0
2021-01-11 10:30:00,23.02,23.55,23.0,23.52,243800.0,23.02,23.55,23.0,23.52,243800.0
2021-01-11 11:00:00,23.5,23.82,23.28,23.43,240439.0,23.5,23.82,23.28,23.43,240439.0
2021-01-11 11:30:00,23.42,23.44,23.2,23.23,159901.0,23.42,23.44,23.2,23.23,159901.0
2021-01-11 12:00:00,23.23,23.46,23.23,23.38,111577.0,23.23,23.46,23.23,23.38,111577.0
2021-01-11 12:30:00,23.38,23.44,22.75,22.81,155496.0,23.38,23.44,22.75,22.81,155496.0
2021-01-11 13:00:00,22.81,22.95,22.38,22.39,200421.0,22.81,22.95,22.38,22.39,200421.0
2021-01-11 13:30:00,22.39,22.76,22.36,22.76,169133.0,22.39,22.76,22.36,22.76,169133.0
2021-01-11 14:00:00,22.75,22.82,22.6,22.79,137215.0,22.75,22.82,22.6,22.79,137215.0
2021-01-11 14:30:00,22.8,22.9,22.76,22.88,110896.0,22.8,22.9,22.76,22.88,110896.0
2021-01-11 15:00:00,22.88,22.95,22.74,22.79,119424.0,22.88,22.95,22.74,22.79,119424.0
2021-01-11 15:30:00,22.78,23.11,22.78,23.04,440578.0,22.78,23.11,22.78,23.04,440578.0
2021-01-12 09:30:00,23.0,23.32,22.39,23.14,374772.0,23.0,23.32,22.39,23.14,374772.0
2021-01-12 10:00:00,23.14,23.81,23.1,23.8,287632.0,23.14,23.81,23.1,23.8,287632.0
2021-01-12 10:30:00,23.8,23.91,23.64,23.82,292358.0,23.8,23.91,23.64,23.82,292358.0
2021-01-12 11:00:00,23.82,23.84,23.54,23.76,330187.0,23.82,23.84,23.54,23.76,330187.0
2021-01-12 11:30:00,23.75,23.79,23.21,23.3,225618.0,23.75,23.79,23.21,23.3,225618.0
2021-01-12 12:00:00,23.27,23.35,23.14,23.33,148941.0,23.27,23.35,23.14,23.33,148941.0
2021-01-12 12:30:00,23.33,23.37,23.08,23.08,109818.0,23.33,23.37,23.08,23.08,109818.0
2021-01-12 13:00:00,23.08,23.43,23.03,23.41,154009.0,23.08,23.43,23.03,23.41,154009.0
2021-01-12 13:30:00,23.42,23.52,23.25,23.25,124637.0,23.42,23.52,23.25,23.25,124637.0
2021-01-12 14:00:00,23.26,23.33,23.23,23.29,222294.0,23.26,23.33,23.23,23.29,222294.0
2021-01-12 14:30:00,23.29,23.49,23.24,23.34,118995.0,23.29,23.49,23.24,23.34,118995.0
2021-01-12 15:00:00,23.33,23.46,23.12,23.23,244401.0,23.33,23.46,23.12,23.23,244401.0
2021-01-12 15:30:00,23.23,23.38,23.22,23.26,498011.0,23.23,23.38,23.22,23.26,498011.0
2021-01-13 09:30:00,22.98,23.33,22.62,23.22,115796.0,22.98,23.33,22.62,23.22,115796.0
2021-01-13 10:00:00,23.31,23.58,23.1,23.57,73983.0,23.31,23.58,23.1,23.57,73983.0
2021-01-13 10:30:00,23.53,23.7,23.45,23.63,99491.0,23.53,23.7,23.45,23.63,99491.0
2021-01-13 11:00:00,23.61,23.95,23.5,23.92,113266.0,23.61,23.95,23.5,23.92,113266.0
2021-01-13 11:30:00,23.92,24.19,23.82,24.01,126724.0,23.92,24.19,23.82,24.01,126724.0
2021-01-13 12:00:00,24.04,24.12,23.84,24.12,103623.0,24.04,24.12,23.84,24.12,103623.0
2021-01-13 12:30:00,24.1,24.29,24.05,24.27,86591.0,24.1,24.29,24.05,24.27,86591.0
2021-01-13 13:00:00,24.27,24.28,24.04,24.06,133882.0,24.27,24.28,24.04,24.06,133882.0
2021-01-13 13:30:00,24.07,24.07,23.8,23.84,86508.0,24.07,24.07,23.8,23.84,86508.0
2021-01-13 14:00:00,23.83,23.86,23.69,23.77,55185.0,23.83,23.86,23.69,23.77,55185.0
2021-01-13 14:30:00,23.78,23.82,23.64,23.71,71217.0,23.78,23.82,23.64,23.71,71217.0
2021-01-13 15:00:00,23.7,23.78,23.67,23.71,81950.0,23.7,23.78,23.67,23.71,81950.0
2021-01-13 15:30:00,23.7,23.72,23.51,23.69,225191.0,23.7,23.72,23.51,23.69,225191.0
2021-01-14 09:30:00,23.93,24.21,23.77,24.2,88975.0,23.93,24.21,23.77,24.2,88975.0
2021-01-14 10:00:00,24.21,24.55,24.19,24.43,114634.0,24.21,24.55,24.19,24.43,114634.0
2021-01-14 10:30:00,24.44,24.48,24.09,24.25,74987.0,24.44,24.48,24.09,24.25,74987.0
2021-01-14 11:00:00,24.28,24.4,24.2,24.4,61848.0,24.28,24.4,24.2,24.4,61848.0
2021-01-14 11:30:00,24.41,24.74,24.41,24.66,112897.0,24.41,24.74,24.41,24.66,112897.0
2021-01-14 12:00:00,24.67,24.77,24.53,24.6,187198.0,24.67,24.77,24.53,24.6,187198.0
2021-01-14 12:30:00,24.63,24.69,24.18,24.21,111191.0,24.63,24.69,24.18,24.21,111191.0
2021-01-14 13:00:00,24.23,24.33,24.03,24.08,127768.0,24.23,24.33,24.03,24.08,127768.0
2021-01-14 13:30:00,24.1,24.17,23.95,23.99,191698.0,24.1,24.17,23.95,23.99,191698.0
2021-01-14 14:00:00,24.0,24.04,23.87,23.89,93177.0,24.0,24.04,23.87,23.89,93177.0
2021-01-14 14:30:00,23.91,24.0,23.85,23.98,64819.0,23.91,24.0,23.85,23.98,64819.0
2021-01-14 15:00:00,23.99,24.04,23.73,23.8,184487.0,23.99,24.04,23.73,23.8,184487.0
2021-01-14 15:30:00,23.81,23.96,23.57,23.69,536866.0,23.81,23.96,23.57,23.69,536866.0
2021-01-15 09:30:00,23.45,24.07,23.16,23.97,162421.0,23.45,24.07,23.16,23.97,162421.0
2021-01-15 10:00:00,23.84,23.98,23.4,23.64,56973.0,23.84,23.98,23.4,23.64,56973.0
2021-01-15 10:30:00,23.63,23.93,23.59,23.83,99940.0,23.63,23.93,23.59,23.83,99940.0
2021-01-15 11:00:00,23.83,23.85,23.49,23.68,51541.0,23.83,23.85,23.49,23.68,51541.0
2021-01-15 11:30:00,23.69,23.76,23.6,23.71,29680.0,23.69,23.76,23.6,23.71,29680.0
2021-01-15 12:00:00,23.69,23.85,23.68,23.82,29841.0,23.69,23.85,23.68,23.82,29841.0
2021-01-15 12:30:00,23.81,24.01,23.81,23.92,26890.0,23.81,24.01,23.81,23.92,26890.0
2021-01-15 13:00:00,23.91,24.04,23.86,23.94,24411.0,23.91,24.04,23.86,23.94,24411.0
2021-01-15 13:30:00,23.95,24.08,23.95,24.08,30661.0,23.95,24.08,23.95,24.08,30661.0
2021-01-15 14:00:00,24.1,24.1,23.83,23.99,55605.0,24.1,24.1,23.83,23.99,55605.0
2021-01-15 14:30:00,23.99,24.17,23.96,24.17,43537.0,23.99,24.17,23.96,24.17,43537.0
2021-01-15 15:00:00,24.16,24.18,24.04,24.08,85112.0,24.16,24.18,24.04,24.08,85112.0
2021-01-15 15:30:00,24.07,24.26,24.05,24.26,344670.0,24.07,24.26,24.05,24.26,344670.0
2021-01-19 09:30:00,24.42,24.57,23.95,24.04,81713.0,24.42,24.57,23.95,24.04,81713.0
2021-01-19 10:00:00,24.01,24.07,23.84,23.86,55665.0,24.01,24.07,23.84,23.86,55665.0
2021-01-19 10:30:00,23.87,24.08,23.77,23.8,131783.0,23.87,24.08,23.77,23.8,131783.0
2021-01-19 11:00:00,23.8,23.97,23.8,23.9,28234.0,23.8,23.97,23.8,23.9,28234.0
2021-01-19 11:30:00,23.91,23.92,23.8,23.82,54632.0,23.91,23.92,23.8,23.82,54632.0
2021-01-19 12:00:00,23.8,23.9,23.8,23.89,27175.0,23.8,23.9,23.8,23.89,27175.0
2021-01-19 12:30:00,23.88,23.92,23.61,23.64,24446.0,23.88,23.92,23.61,23.64,24446.0
2021-01-19 13:00:00,23.68,23.72,23.62,23.7,28032.0,23.68,23.72,23.62,23.7,28032.0
2021-01-19 13:30:00,23.73,23.73,23.62,23.71,30711.0,23.73,23.73,23.62,23.71,30711.0
2021-01-19 14:00:00,23.71,23.74,23.63,23.63,30495.0,23.71,23.74,23.63,23.63,30495.0
2021-01-19 14:30:00,23.64,23.73,23.62,23.7,31020.0,23.64,23.73,23.62,23.7,31020.0
2021-01-19 15:00:00,23.69,23.82,23.67,23.8,41300.0,23.69,23.82,23.67,23.8,41300.0
2021-01-19 15:30:00,23.8,23.9,23.62,23.62,189340.0,23.8,23.9,23.62,23.62,189340.0
2021-01-20 09:30:00,23.73,24.39,23.73,24.0,78958.0,23.73,24.39,23.73,24.0,78958.0
2021-01-20 10:00:00,24.0,24.01,23.71,23.73,30660.0,24.0,24.01,23.71,23.73,30660.0
2021-01-20 10:30:00,23.76,24.04,23.74,24.0,31477.0,23.76,24.04,23.74,24.0,31477.0
2021-01-20 11:00:00,24.0,24.06,23.71,23.79,35857.0,24.0,24.06,23.71,23.79,35857.0
2021-01-20 11:30:00,23.77,24.04,23.75,24.02,30964.0,23.77,24.04,23.75,24.02,30964.0
2021-01-20 12:00:00,24.0,24.04,23.86,23.87,33395.0,24.0,24.04,23.86,23.87,33395.0
2021-01-20 12:30:00,23.89,23.98,23.81,23.82,20331.0,23.89,23.98,23.81,23.82,20331.0
2021-01-20 13:00:00,23.85,23.87,23.77,23.77,21389.0,23.85,23.87,23.77,23.77,21389.0
2021-01-20 13:30:00,23.79,23.87,23.74,23.76,32040.0,23.79,23.87,23.74,23.76,32040.0
2021-01-20 14:00:00,23.75,23.82,23.69,23.76,40887.0,23.75,23.82,23.69,23.76,40887.0
2021-01-20 14:30:00,23.77,23.83,23.71,23.83,42000.0,23.77,23.83,23.71,23.83,42000.0
2021-01-20 15:00:00,23.85,23.85,23.73,23.8,40059.0,23.85,23.85,23.73,23.8,40059.0
2021-01-20 15:30:00,23.8,23.82,23.5,23.59,203745.0,23.8,23.82,23.5,23.59,203745.0
2021-01-21 09:30:00,23.69,24.22,23.68,24.22,48136.0,23.69,24.22,23.68,24.22,48136.0
2021-01-21 10:00:00,24.23,24.25,24.03,24.25,29947.0,24.23,24.25,24.03,24.25,29947.0
2021-01-21 10:30:00,24.27,24.39,24.21,24.27,33994.0,24.27,24.39,24.21,24.27,33994.0
2021-01-21 11:00:00,24.27,24.36,24.11,24.34,36123.0,24.27,24.36,24.11,24.34,36123.0
2021-01-21 11:30:00,24.32,24.33,24.05,24.05,25423.0,24.32,24.33,24.05,24.05,25423.0
2021-01-21 12:00:00,24.05,24.05,23.81,24.01,39267.0,24.05,24.05,23.81,24.01,39267.0
2021-01-21 12:30:00,23.99,24.25,23.98,24.2,72201.0,23.99,24.25,23.98,24.2,72201.0
2021-01-21 13:00:00,24.19,24.21,24.04,24.11,21989.0,24.19,24.21,24.04,24.11,21989.0
2021-01-21 13:30:00,24.08,24.13,23.95,24.02,27697.0,24.08,24.13,23.95,24.02,27697.0
2021-01-21 14:00:00,24.01,24.1,23.99,24.05,28166.0,24.01,24.1,23.99,24.05,28166.0
2021-01-21 14:30:00,24.06,24.37,24.05,24.23,150799.0,24.06,24.37,24.05,24.23,150799.0
2021-01-21 15:00:00,24.23,24.36,24.22,24.25,52129.0,24.23,24.36,24.22,24.25,52129.0
2021-01-21 15:30:00,24.27,24.32,24.09,24.09,266819.0,24.27,24.32,24.09,24.09,266819.0
2021-01-22 09:30:00,23.98,24.36,23.84,24.28,62039.0,23.98,24.36,23.84,24.28,62039.0
2021-01-22 10:00:00,24.34,24.42,24.13,24.17,59486.0,24.34,24.42,24.13,24.17,59486.0
2021-01-22 10:30:00,24.12,24.23,23.98,24.15,36132.0,24.12,24.23,23.98,24.15,36132.0
2021-01-22 11:00:00,24.15,24.28,24.12,24.17,76053.0,24.15,24.28,24.12,24.17,76053.0
2021-01-22 11:30:00,24.19,24.28,24.02,24.06,32157.0,24.19,24.28,24.02,24.06,32157.0
2021-01-22 12:00:00,24.06,24.14,23.8,23.84,70353.0,24.06,24.14,23.8,23.84,70353.0
2021-01-22 12:30:00,23.85,23.95,23.78,23.9,53242.0,23.85,23.95,23.78,23.9,53242.0
2021-01-22 13:00:00,23.88,24.01,23.82,23.94,53269.0,23.88,24.01,23.82,23.94,53269.0
2021-01-22 13:30:00,23.95,23.99,23.61,23.65,81930.0,23.95,23.99,23.61,23.65,81930.0
2021-01-22 14:00:00,23.65,23.87,23.57,23.82,51368.0,23.65,23.87,23.57,23.82,51368.0
2021-01-22 14:30:00,23.81,23.99,23.8,23.99,32577.0,23.81,23.99,23.8,23.99,32577.0
2021-01-22 15:00:00,23.99,24.23,23.99,24.23,39445.0,23.99,24.23,23.99,24.23,39445.0
2021-01-22 15:30:00,24.22,24.37,24.18,24.31,130797.0,24.22,24.37,24.18,24.31,130797.0
2021-01-25 09:30:00,24.5,25.84,24.5,25.25,392632.0,24.5,25.84,24.5,25.25,392632.0
2021-01-25 10:00:00,25.24,25.51,25.2,25.37,70318.0,25.24,25.51,25.2,25.37,70318.0
2021-01-25 10:30:00,25.35,25.54,24.51,24.64,256519.0,25.35,25.54,24.51,24.64,256519.0
2021-01-25 11:00:00,24.64,24.77,23.79,24.25,230634.0,24.64,24.77,23.79,24.25,230634.0
2021-01-25 11:30:00,24.27,24.41,24.21,24.28,126401.0,24.27,24.41,24.21,24.28,126401.0
2021-01-25 12:00:00,24.28,24.48,24.1,24.44,315584.0,24.28,24.48,24.1,24.44,315584.0
2021-01-25 12:30:00,24.42,24.46,24.27,24.37,39674.0,24.42,24.46,24.27,24.37,39674.0
2021-01-25 13:00:00,24.39,24.51,24.26,24.26,49721.0,24.39,24.51,24.26,24.26,49721.0
2021-01-25 13:30:00,24.26,24.44,24.24,24.29,39277.0,24.26,24.44,24.24,24.29,39277.0
2021-01-25 14:00:00,24.26,24.29,24.05,24.1,59838.0,24.26,24.29,24.05,24.1,59838.0
2021-01-25 14:30:00,24.09,24.39,24.09,24.32,63997.0,24.09,24.39,24.09,24.32,63997.0
2021-01-25 15:00:00,24.31,24.44,24.27,24.34,82162.0,24.31,24.44,24.27,24.34,82162.0
2021-01-25 15:30:00,24.34,24.46,24.31,24.42,183462.0,24.34,24.46,24.31,24.42,183462.0
2021-01-26 09:30:00,24.75,24.97,24.21,24.33,38734.0,24.75,24.97,24.21,24.33,38734.0
2021-01-26 10:00:00,24.31,24.54,24.26,24.54,45353.0,24.31,24.54,24.26,24.54,45353.0
2021-01-26 10:30:00,24.53,24.64,24.23,24.29,32281.0,24.53,24.64,24.23,24.29,32281.0
2021-01-26 11:00:00,24.3,24.58,24.28,24.52,23388.0,24.3,24.58,24.28,24.52,23388.0
2021-01-26 11:30:00,24.51,24.52,24.1,24.11,41790.0,24.51,24.52,24.1,24.11,41790.0
2021-01-26 12:00:00,24.11,24.26,24.11,24.26,35020.0,24.11,24.26,24.11,24.26,35020.0
2021-01-26 12:30:00,24.26,24.39,24.17,24.27,41230.0,24.26,24.39,24.17,24.27,41230.0
2021-01-26 13:00:00,24.28,24.33,24.16,24.27,33888.0,24.28,24.33,24.16,24.27,33888.0
2021-01-26 13:30:00,24.24,24.42,24.1,24.1,52030.0,24.24,24.42,24.1,24.1,52030.0
2021-01-26 14:00:00,24.12,24.21,24.04,24.19,67981.0,24.12,24.21,24.04,24.19,67981.0
2021-01-26 14:30:00,24.2,24.41,24.2,24.35,46981.0,24.2,24.41,24.2,24.35,46981.0
2021-01-26 15:00:00,24.35,24.36,24.27,24.34,31958.0,24.35,24.36,24.27,24.34,31958.0
2021-01-26 15:30:00,24.35,24.44,24.19,24.4,165277.0,24.35,24.44,24.19,24.4,165277.0
2021-01-27 09:30:00,23.95,24.24,23.33,24.1,183378.0,23.95,24.24,23.33,24.1,183378.0
2021-01-27 10:00:00,24.13,24.24,23.57,24.03,88343.0,24.13,24.24,23.57,24.03,88343.0
2021-01-27 10:30:00,24.05,24.13,23.41,23.61,113359.0,24.05,24.13,23.41,23.61,113359.0
2021-01-27 11:00:00,23.6,24.0,23.52,23.71,65204.0,23.6,24.0,23.52,23.71,65204.0
2021-01-27 11:30:00,23.71,23.92,23.54,23.54,45980.0,23.71,23.92,23.54,23.54,45980.0
2021-01-27 12:00:00,23.52,23.52,22.87,23.08,82869.0,23.52,23.52,22.87,23.08,82869.0
2021-01-27 12:30:00,23.04,23.75,23.03,23.75,61485.0,23.04,23.75,23.03,23.75,61485.0
2021-01-27 13:00:00,23.63,23.66,23.48,23.61,51445.0,23.63,23.66,23.48,23.61,51445.0
2021-01-27 13:30:00,23.62,23.92,23.56,23.79,28724.0,23.62,23.92,23.56,23.79,28724.0
2021-01-27 14:00:00,23.82,23.89,23.61,23.75,55313.0,23.82,23.89,23.61,23.75,55313.0
2021-01-27 14:30:00,23.7,23.75,23.02,23.11,54042.0,23.7,23.75,23.02,23.11,54042.0
2021-01-27 15:00:00,23.1,23.17,22.88,22.88,81443.0,23.1,23.17,22.88,22.88,81443.0
2021-01-27 15:30:00,22.87,22.99,22.75,22.89,184037.0,22.87,22.99,22.75,22.89,184037.0
2021-01-28 09:30:00,22.99,23.95,22.99,23.87,68387.0,22.99,23.95,22.99,23.87,68387.0
2021-01-28 10:00:00,23.89,24.01,23.54,23.95,95600.0,23.89,24.01,23.54,23.95,95600.0
2021-01-28 10:30:00,24.02,24.07,23.45,23.8,112667.0,24.02,24.07,23.45,23.8,112667.0
2021-01-28 11:00:00,23.8,23.86,23.38,23.6,76702.0,23.8,23.86,23.38,23.6,76702.0
2021-01-28 11:30:00,23.54,23.91,23.42,23.86,68840.0,23.54,23.91,23.42,23.86,68840.0
2021-01-28 12:00:00,23.88,23.88,23.5,23.62,92043.0,23.88,23.88,23.5,23.62,92043.0
2021-01-28 12:30:00,23.64,23.64,23.34,23.45,32809.0,23.64,23.64,23.34,23.45,32809.0
2021-01-28 13:00:00,23.48,23.64,23.39,23.56,42394.0,23.48,23.64,23.39,23.56,42394.0
2021-01-28 13:30:00,23.54,23.75,23.52,23.52,46837.0,23.54,23.75,23.52,23.52,46837.0
2021-01-28 14:00:00,23.53,23.53,23.19,23.38,51083.0,23.53,23.53,23.19,23.38,51083.0
2021-01-28 14:30:00,23.38,23.88,23.31,23.75,61021.0,23.38,23.88,23.31,23.75,61021.0
2021-01-28 15:00:00,23.73,23.86,23.59,23.59,47196.0,23.73,23.86,23.59,23.59,47196.0
2021-01-28 15:30:00,23.58,23.81,23.58,23.6,174719.0,23.58,23.81,23.58,23.6,174719.0
2021-01-29 09:30:00,23.62,23.7,23.23,23.43,79661.0,23.62,23.7,23.23,23.43,79661.0
2021-01-29 10:00:00,23.43,23.57,23.25,23.54,35034.0,23.43,23.57,23.25,23.54,35034.0
2021-01-29 10:30:00,23.54,23.8,23.48,23.79,32267.0,23.54,23.8,23.48,23.79,32267.0
2021-01-29 11:00:00,23.8,23.8,23.37,23.39,30972.0,23.8,23.8,23.37,23.39,30972.0
2021-01-29 11:30:00,23.41,23.51,23.19,23.49,45633.0,23.41,23.51,23.19,23.49,45633.0
2021-01-29 12:00:00,23.49,23.69,23.31,23.31,25248.0,23.49,23.69,23.31,23.31,25248.0
2021-01-29 12:30:00,23.31,23.33,23.01,23.12,36249.0,23.31,23.33,23.01,23.12,36249.0
2021-01-29 13:00:00,23.12,23.33,23.12,23.3,19814.0,23.12,23.33,23.12,23.3,19814.0
2021-01-29 13:30:00,23.3,23.3,22.96,23.01,41820.0,23.3,23.3,22.96,23.01,41820.0
2021-01-29 14:00:00,23.01,23.16,22.88,22.92,52970.0,23.01,23.16,22.88,22.92,52970.0
2021-01-29 14:30:00,22.94,22.98,22.81,22.84,61752.0,22.94,22.98,22.81,22.84,61752.0
2021-01-29 15:00:00,22.85,23.02,22.85,23.02,69335.0,22.85,23.02,22.85,23.02,69335.0
2021-01-29 15:30:00,23.01,23.12,22.96,23.08,288437.0,23.01,23.12,22.96,23.08,288437.0
2021-02-01 09:30:00,23.07,23.29,22.61,22.68,72349.0,23.07,23.29,22.61,22.68,72349.0
2021-02-01 10:00:00,22.68,22.74,22.56,22.62,62468.0,22.68,22.74,22.56,22.62,62468.0
2021-02-01 10:30:00,22.61,22.7,22.29,22.7,78281.0,22.61,22.7,22.29,22.7,78281.0
2021-02-01 11:00:00,22.63,23.15,22.58,23.09,65227.0,22.63,23.15,22.58,23.09,65227.0
2021-02-01 11:30:00,23.09,23.12,22.91,22.92,45273.0,23.09,23.12,22.91,22.92,45273.0
2021-02-01 12:00:00,22.89,22.96,22.76,22.78,48933.0,22.89,22.96,22.76,22.78,48933.0
2021-02-01 12:30:00,22.78,23.0,22.77,22.96,21217.0,22.78,23.0,22.77,22.96,21217.0
2021-02-01 13:00:00,22.95,23.05,22.87,23.02,17787.0,22.95,23.05,22.87,23.02,17787.0
2021-02-01 13:30:00,23.02,23.05,22.94,22.99,32231.0,23.02,23.05,22.94,22.99,32231.0
2021-02-01 14:00:00,22.98,23.19,22.96,23.18,28080.0,22.98,23.19,22.96,23.18,28080.0
2021-02-01 14:30:00,23.17,23.17,22.97,23.1,41467.0,23.17,23.17,22.97,23.1,41467.0
2021-02-01 15:00:00,23.11,23.16,23.05,23.1,44716.0,23.11,23.16,23.05,23.1,44716.0
2021-02-01 15:30:00,23.09,23.14,23.01,23.02,170086.0,23.09,23.14,23.01,23.02,170086.0
2021-02-02 09:30:00,23.28,23.54,22.94,23.18,44930.0,23.28,23.54,22.94,23.18,44930.0
2021-02-02 10:00:00,23.19,23.19,22.81,22.82,38018.0,23.19,23.19,22.81,22.82,38018.0
2021-02-02 10:30:00,22.85,23.43,22.77,23.41,78776.0,22.85,23.43,22.77,23.41,78776.0
2021-02-02 11:00:00,23.38,23.46,23.27,23.35,68195.0,23.38,23.46,23.27,23.35,68195.0
2021-02-02 11:30:00,23.33,23.37,23.17,23.23,87370.0,23.33,23.37,23.17,23.23,87370.0
2021-02-02 12:00:00,23.23,23.52,23.12,23.44,102303.0,23.23,23.52,23.12,23.44,102303.0
2021-02-02 12:30:00,23.45,23.61,23.44,23.58,39460.0,23.45,23.61,23.44,23.58,39460.0
2021-02-02 13:00:00,23.57,23.69,23.4,23.53,58903.0,23.57,23.69,23.4,23.53,58903.0
2021-02-02 13:30:00,23.52,23.73,23.47,23.7,50187.0,23.52,23.73,23.47,23.7,50187.0
2021-02-02 14:00:00,23.69,23.78,23.57,23.7,105499.0,23.69,23.78,23.57,23.7,105499.0
2021-02-02 14:30:00,23.7,23.82,23.67,23.8,48969.0,23.7,23.82,23.67,23.8,48969.0
2021-02-02 15:00:00,23.8,23.85,23.54,23.55,80852.0,23.8,23.85,23.54,23.55,80852.0
2021-02-02 15:30:00,23.55,23.71,23.5,23.61,214294.0,23.55,23.71,23.5,23.61,214294.0
2021-02-03 09:30:00,23.91,24.86,23.77,24.6,307433.0,23.91,24.86,23.77,24.6,307433.0
2021-02-03 10:00:00,24.6,24.69,24.45,24.45,99954.0,24.6,24.69,24.45,24.45,99954.0
2021-02-03 10:30:00,24.45,24.85,24.45,24.83,103098.0,24.45,24.85,24.45,24.83,103098.0
2021-02-03 11:00:00,24.81,24.89,24.54,24.62,34755.0,24.81,24.89,24.54,24.62,34755.0
2021-02-03 11:30:00,24.61,24.64,24.43,24.59,38196.0,24.61,24.64,24.43,24.59,38196.0
2021-02-03 12:00:00,24.56,24.56,24.37,24.5,21167.0,24.56,24.56,24.37,24.5,21167.0
2021-02-03 12:30:00,24.5,24.56,24.43,24.48,14785.0,24.5,24.56,24.43,24.48,14785.0
2021-02-03 13:00:00,24.52,24.6,24.48,24.52,22870.0,24.52,24.6,24.48,24.52,22870.0
2021-02-03 13:30:00,24.54,24.65,24.51,24.6,18835.0,24.54,24.65,24.51,24.6,18835.0
2021-02-03 14:00:00,24.58,24.62,24.5,24.61,13491.0,24.58,24.62,24.5,24.61,13491.0
2021-02-03 14:30:00,24.62,24.62,24.51,24.51,13174.0,24.62,24.62,24.51,24.51,13174.0
2021-02-03 15:00:00,24.53,24.54,24.39,24.42,40245.0,24.53,24.54,24.39,24.42,40245.0
2021-02-03 15:30:00,24.42,24.66,24.42,24.66,151777.0,24.42,24.66,24.42,24.66,151777.0
2021-02-04 09:30:00,24.78,25.13,24.66,25.11,55021.0,24.78,25.13,24.66,25.11,55021.0
2021-02-04 10:00:00,25.12,25.36,24.98,25.05,37347.0,25.12,25.36,24.98,25.05,37347.0
2021-02-04 10:30:00,25.08,25.42,25.08,25.38,31611.0,25.08,25.42,25.08,25.38,31611.0
2021-02-04 11:00:00,25.37,25.73,25.36,25.71,66563.0,25.37,25.73,25.36,25.71,66563.0
2021-02-04 11:30:00,25.7,25.71,25.43,25.53,77031.0,25.7,25.71,25.43,25.53,77031.0
2021-02-04 12:00:00,25.53,25.65,25.49,25.56,44520.0,25.53,25.65,25.49,25.56,44520.0
2021-02-04 12:30:00,25.54,25.57,25.38,25.42,35022.0,25.54,25.57,25.38,25.42,35022.0
2021-02-04 13:00:00,25.4,25.49,25.36,25.43,31670.0,25.4,25.49,25.36,25.43,31670.0
2021-02-04 13:30:00,25.43,25.49,25.39,25.46,25763.0,25.43,25.49,25.39,25.46,25763.0
2021-02-04 14:00:00,25.47,25.59,25.4,25.57,35413.0,25.47,25.59,25.4,25.57,35413.0
2021-02-04 14:30:00,25.57,25.62,25.47,25.48,33976.0,25.57,25.62,25.47,25.48,33976.0
2021-02-04 15:00:00,25.46,25.65,25.46,25.61,60376.0,25.46,25.65,25.46,25.61,60376.0
2021-02-04 15:30:00,25.62,25.8,25.5,25.8,237531.0,25.62,25.8,25.5,25.8,237531.0
2021-02-05 09:30:00,25.95,26.08,25.34,26.08,71278.0,25.95,26.08,25.34,26.08,71278.0
2021-02-05 10:00:00,26.04,26.12,25.8,26.11,47256.0,26.04,26.12,25.8,26.11,47256.0
2021-02-05 10:30:00,26.12,26.3,26.0,26.05,73077.0,26.12,26.3,26.0,26.05,73077.0
2021-02-05 11:00:00,26.04,26.08,25.82,25.98,56225.0,26.04,26.08,25.82,25.98,56225.0
2021-02-05 11:30:00,25.97,26.02,25.84,25.91,31514.0,25.97,26.02,25.84,25.91,31514.0
2021-02-05 12:00:00,25.89,25.89,25.76,25.87,21311.0,25.89,25.89,25.76,25.87,21311.0
2021-02-05 12:30:00,25.85,25.89,25.82,25.86,16505.0,25.85,25.89,25.82,25.86,16505.0
2021-02-05 13:00:00,25.84,25.86,25.72,25.83,19647.0,25.84,25.86,25.72,25.83,19647.0
2021-02-05 13:30:00,25.81,25.88,25.76,25.77,15588.0,25.81,25.88,25.76,25.77,15588.0
2021-02-05 14:00:00,25.77,25.94,25.71,25.92,18149.0,25.77,25.94,25.71,25.92,18149.0
2021-02-05 14:30:00,25.94,26.01,25.89,26.01,23025.0,25.94,26.01,25.89,26.01,23025.0
2021-02-05 15:00:00,26.01,26.02,25.88,25.96,34253.0,26.01,26.02,25.88,25.96,34253.0
2021-02-05 15:30:00,25.96,26.09,25.92,26.04,140077.0,25.96,26.09,25.92,26.04,140077.0
2021-02-08 09:30:00,26.28,26.67,26.04,26.61,161272.0,26.28,26.67,26.04,26.61,161272.0
2021-02-08 10:00:00,26.55,26.57,26.13,26.2,84785.0,26.55,26.57,26.13,26.2,84785.0
2021-02-08 10:30:00,26.2,26.39,25.67,25.67,95447.0,26.2,26.39,25.67,25.67,95447.0
2021-02-08 11:00:00,25.69,25.82,25.6,25.73,67078.0,25.69,25.82,25.6,25.73,67078.0
2021-02-08 11:30:00,25.76,25.81,25.38,25.75,124244.0,25.76,25.81,25.38,25.75,124244.0
2021-02-08 12:00:00,25.75,26.0,25.74,25.82,73767.0,25.75,26.0,25.74,25.82,73767.0
2021-02-08 12:30:00,25.8,25.82,25.51,25.52,67931.0,25.8,25.82,25.51,25.52,67931.0
2021-02-08 13:00:00,25.52,25.69,25.48,25.58,36167.0,25.52,25.69,25.48,25.58,36167.0
2021-02-08 13:30:00,25.57,25.62,25.5,25.6,21919.0,25.57,25.62,25.5,25.6,21919.0
2021-02-08 14:00:00,25.61,25.74,25.47,25.55,39995.0,25.61,25.74,25.47,25.55,39995.0
2021-02-08 14:30:00,25.56,25.62,25.51,25.58,47213.0,25.56,25.62,25.51,25.58,47213.0
2021-02-08 15:00:00,25.59,25.78,25.58,25.72,56039.0,25.59,25.78,25.58,25.72,56039.0
2021-02-08 15:30:00,25.72,25.72,25.5,25.5,232461.0,25.72,25.72,25.5,25.5,232461.0
2021-02-09 09:30:00,25.41,25.41,24.7,25.04,96712.0,25.41,25.41,24.7,25.04,96712.0
2021-02-09 10:00:00,24.98,25.04,24.73,24.75,82582.0,24.98,25.04,24.73,24.75,82582.0
2021-02-09 10:30:00,24.77,25.1,24.62,24.97,56207.0,24.77,25.1,24.62,24.97,56207.0
2021-02-09 11:00:00,24.95,25.14,24.91,25.04,40083.0,24.95,25.14,24.91,25.04,40083.0
2021-02-09 11:30:00,25.04,25.11,24.92,25.1,37127.0,25.04,25.11,24.92,25.1,37127.0
2021-02-09 12:00:00,25.11,25.24,25.1,25.14,24207.0,25.11,25.24,25.1,25.14,24207.0
2021-02-09 12:30:00,25.11,25.19,25.05,25.05,19389.0,25.11,25.19,25.05,25.05,19389.0
2021-02-09 13:00:00,25.08,25.1,24.81,24.83,23046.0,25.08,25.1,24.81,24.83,23046.0
2021-02-09 13:30:00,24.84,25.05,24.8,25.02,28076.0,24.84,25.05,24.8,25.02,28076.0
2021-02-09 14:00:00,25.02,25.05,24.97,25.01,18122.0,25.02,25.05,24.97,25.01,18122.0
2021-02-09 14:30:00,25.0,25.0,24.8,24.91,23715.0,25.0,25.0,24.8,24.91,23715.0
2021-02-09 15:00:00,24.88,24.91,24.75,24.8,33881.0,24.88,24.91,24.75,24.8,33881.0
2021-02-09 15:30:00,24.79,24.85,24.66,24.66,180928.0,24.79,24.85,24.66,24.66,180928.0
2021-02-10 09:30:00,24.85,25.01,24.47,24.57,59650.0,24.85,25.01,24.47,24.57,59650.0
2021-02-10 10:00:00,24.62,24.73,24.18,24.32,64039.0,24.62,24.73,24.18,24.32,64039.0
2021-02-10 10:30:00,24.27,24.61,24.18,24.6,47801.0,24.27,24.61,24.18,24.6,47801.0
2021-02-10 11:00:00,24.6,24.74,24.51,24.53,32783.0,24.6,24.74,24.51,24.53,32783.0
2021-02-10 11:30:00,24.53,24.72,24.51,24.65,21178.0,24.53,24.72,24.51,24.65,21178.0
2021-02-10 12:00:00,24.62,24.71,24.55,24.71,26528.0,24.62,24.71,24.55,24.71,26528.0
2021-02-10 12:30:00,24.7,24.99,24.7,24.97,45773.0,24.7,24.99,24.7,24.97,45773.0
2021-02-10 13:00:00,24.93,25.03,24.89,25.0,17414.0,24.93,25.03,24.89,25.0,17414.0
2021-02-10 13:30:00,25.02,25.03,24.86,24.89,19141.0,25.02,25.03,24.86,24.89,19141.0
2021-02-10 14:00:00,24.89,24.9,24.69,24.87,44999.0,24.89,24.9,24.69,24.87,44999.0
2021-02-10 14:30:00,24.88,24.94,24.83,24.84,25036.0,24.88,24.94,24.83,24.84,25036.0
2021-02-10 15:00:00,24.82,24.84,24.68,24.76,26495.0,24.82,24.84,24.68,24.76,26495.0
2021-02-10 15:30:00,24.75,24.86,24.63,24.67,91387.0,24.75,24.86,24.63,24.67,91387.0
2021-02-11 09:30:00,24.78,25.94,24.55,25.5,308561.0,24.78,25.94,24.55,25.5,308561.0
2021-02-11 10:00:00,25.46,25.78,25.31,25.5,106934.0,25.46,25.78,25.31,25.5,106934.0
2021-02-11 10:30:00,25.5,25.87,25.34,25.71,68010.0,25.5,25.87,25.34,25.71,68010.0
2021-02-11 11:00:00,25.71,25.76,25.54,25.7,31625.0,25.71,25.76,25.54,25.7,31625.0
2021-02-11 11:30:00,25.69,25.7,25.4,25.48,33808.0,25.69,25.7,25.4,25.48,33808.0
2021-02-11 12:00:00,25.48,25.56,25.15,25.23,89866.0,25.48,25.56,25.15,25.23,89866.0
2021-02-11 12:30:00,25.22,25.53,25.13,25.49,67126.0,25.22,25.53,25.13,25.49,67126.0
2021-02-11 13:00:00,25.43,25.48,25.26,25.42,34329.0,25.43,25.48,25.26,25.42,34329.0
2021-02-11 13:30:00,25.39,25.57,25.37,25.46,49300.0,25.39,25.57,25.37,25.46,49300.0
2021-02-11 14:00:00,25.46,25.46,25.29,25.29,48981.0,25.46,25.46,25.29,25.29,48981.0
2021-02-11 14:30:00,25.29,25.39,25.23,25.37,39746.0,25.29,25.39,25.23,25.37,39746.0
2021-02-11 15:00:00,25.39,25.45,25.28,25.44,42991.0,25.39,25.45,25.28,25.44,42991.0
2021-02-11 15:30:00,25.44,25.61,25.4,25.6,208726.0,25.44,25.61,25.4,25.6,208726.0
2021-02-12 09:30:00,25.39,25.44,24.91,24.93,38151.0,25.39,25.44,24.91,24.93,38151.0
2021-02-12 10:00:00,24.94,25.31,24.88,25.0,66816.0,24.94,25.31,24.88,25.0,66816.0
2021-02-12 10:30:00,25.0,25.05,24.73,24.92,54018.0,25.0,25.05,24.73,24.92,54018.0
2021-02-12 11:00:00,24.98,25.07,24.9,24.95,17494.0,24.98,25.07,24.9,24.95,17494.0
2021-02-12 11:30:00,24.96,25.12,24.92,25.1,16036.0,24.96,25.12,24.92,25.1,16036.0
2021-02-12 12:00:00,25.1,25.19,25.07,25.1,17552.0,25.1,25.19,25.07,25.1,17552.0
2021-02-12 12:30:00,25.07,25.18,25.03,25.13,23511.0,25.07,25.18,25.03,25.13,23511.0
2021-02-12 13:00:00,25.12,25.15,25.04,25.06,7286.0,25.12,25.15,25.04,25.06,7286.0
2021-02-12 13:30:00,25.05,25.08,24.96,24.98,13749.0,25.05,25.08,24.96,24.98,13749.0
2021-02-12 14:00:00,24.98,25.02,24.89,24.98,19565.0,24.98,25.02,24.89,24.98,19565.0
2021-02-12 14:30:00,24.98,25.04,24.97,24.98,13875.0,24.98,25.04,24.97,24.98,13875.0
2021-02-12 15:00:00,24.99,25.1,24.99,25.06,22077.0,24.99,25.1,24.99,25.06,22077.0
2021-02-12 15:30:00,25.05,25.19,25.04,25.09,101437.0,25.05,25.19,25.04,25.09,101437.0
2021-02-16 09:30:00,25.19,25.61,24.99,25.04,55689.0,25.19,25.61,24.99,25.04,55689.0
2021-02-16 10:00:00,25.03,25.22,24.92,25.07,57580.0,25.03,25.22,24.92,25.07,57580.0
2021-02-16 10:30:00,25.07,25.15,24.75,24.92,54673.0,25.07,25.15,24.75,24.92,54673.0
2021-02-16 11:00:00,24.92,25.07,24.9,25.0,23030.0,24.92,25.07,24.9,25.0,23030.0
2021-02-16 11:30:00,25.01,25.27,24.98,25.16,49540.0,25.01,25.27,24.98,25.16,49540.0
2021-02-16 12:00:00,25.15,25.48,24.98,25.46,39977.0,25.15,25.48,24.98,25.46,39977.0
2021-02-16 12:30:00,25.44,25.51,25.29,25.51,98900.0,25.44,25.51,25.29,25.51,98900.0
2021-02-16 13:00:00,25.52,25.68,25.32,25.68,45736.0,25.52,25.68,25.32,25.68,45736.0
2021-02-16 13:30:00,25.68,25.77,25.57,25.59,45876.0,25.68,25.77,25.57,25.59,45876.0
2021-02-16 14:00:00,25.61,25.62,25.5,25.54,31697.0,25.61,25.62,25.5,25.54,31697.0
2021-02-16 14:30:00,25.53,25.75,25.53,25.75,30558.0,25.53,25.75,25.53,25.75,30558.0
2021-02-16 15:00:00,25.76,25.79,25.64,25.68,47270.0,25.76,25.79,25.64,25.68,47270.0
2021-02-16 15:30:00,25.66,25.93,25.64,25.91,178524.0,25.66,25.93,25.64,25.91,178524.0
2021-02-17 09:30:00,25.54,25.76,25.08,25.52,93054.0,25.54,25.76,25.08,25.52,93054.0
2021-02-17 10:00:00,25.57,25.75,25.49,25.52,40230.0,25.57,25.75,25.49,25.52,40230.0
2021-02-17 10:30:00,25.48,25.83,25.47,25.75,60219.0,25.48,25.83,25.47,25.75,60219.0
2021-02-17 11:00:00,25.75,25.77,25.41,25.58,70962.0,25.75,25.77,25.41,25.58,70962.0
2021-02-17 11:30:00,25.58,25.9,25.53,25.9,55440.0,25.58,25.9,25.53,25.9,55440.0
2021-02-17 12:00:00,25.88,26.36,25.77,26.26,183127.0,25.88,26.36,25.77,26.26,183127.0
2021-02-17 12:30:00,26.29,26.5,26.09,26.49,202931.0,26.29,26.5,26.09,26.49,202931.0
2021-02-17 13:00:00,26.5,26.53,26.18,26.29,57346.0,26.5,26.53,26.18,26.29,57346.0
2021-02-17 13:30:00,26.33,26.49,26.25,26.42,61497.0,26.33,26.49,26.25,26.42,61497.0
2021-02-17 14:00:00,26.39,26.45,26.22,26.22,34996.0,26.39,26.45,26.22,26.22,34996.0
2021-02-17 14:30:00,26.22,26.31,26.1,26.3,57618.0,26.22,26.31,26.1,26.3,57618.0
2021-02-17 15:00:00,26.29,26.48,26.26,26.32,75395.0,26.29,26.48,26.26,26.32,75395.0
2021-02-17 15:30:00,26.31,26.35,26.17,26.34,215960.0,26.31,26.35,26.17,26.34,215960.0
2021-02-18 09:30:00,26.43,26.43,25.87,26.2,27232.0,26.43,26.43,25.87,26.2,27232.0
2021-02-18 10:00:00,26.23,26.42,25.8,25.88,129403.0,26.23,26.42,25.8,25.88,129403.0
2021-02-18 10:30:00,25.83,26.0,25.6,25.87,110553.0,25.83,26.0,25.6,25.87,110553.0
2021-02-18 11:00:00,25.83,25.9,25.48,25.55,59537.0,25.83,25.9,25.48,25.55,59537.0
2021-02-18 11:30:00,25.55,25.68,25.54,25.6,55547.0,25.55,25.68,25.54,25.6,55547.0
2021-02-18 12:00:00,25.6,25.73,25.5,25.65,64562.0,25.6,25.73,25.5,25.65,64562.0
2021-02-18 12:30:00,25.62,25.66,25.39,25.64,26129.0,25.62,25.66,25.39,25.64,26129.0
2021-02-18 13:00:00,25.65,25.99,25.55,25.96,36321.0,25.65,25.99,25.55,25.96,36321.0
2021-02-18 13:30:00,25.98,26.09,25.92,26.06,22966.0,25.98,26.09,25.92,26.06,22966.0
2021-02-18 14:00:00,26.08,26.2,26.06,26.17,19621.0,26.08,26.2,26.06,26.17,19621.0
2021-02-18 14:30:00,26.19,26.34,26.19,26.33,38652.0,26.19,26.34,26.19,26.33,38652.0
2021-02-18 15:00:00,26.31,26.46,26.29,26.29,40028.0,26.31,26.46,26.29,26.29,40028.0
2021-02-18 15:30:00,26.29,26.43,26.21,26.31,117870.0,26.29,26.43,26.21,26.31,117870.0
2021-02-19 09:30:00,26.27,26.43,25.99,26.36,114272.0,26.27,26.43,25.99,26.36,114272.0
2021-02-19 10:00:00,26.33,27.04,26.33,26.66,247025.0,26.33,27.04,26.33,26.66,247025.0
2021-02-19 10:30:00,26.64,26.98,26.64,26.77,61003.0,26.64,26.98,26.64,26.77,61003.0
2021-02-19 11:00:00,26.79,26.94,26.77,26.88,30141.0,26.79,26.94,26.77,26.88,30141.0
2021-02-19 11:30:00,26.85,26.86,26.52,26.54,61339.0,26.85,26.86,26.52,26.54,61339.0
2021-02-19 12:00:00,26.55,26.57,26.36,26.52,47732.0,26.55,26.57,26.36,26.52,47732.0
2021-02-19 12:30:00,26.52,26.54,26.18,26.32,50404.0,26.52,26.54,26.18,26.32,50404.0
2021-02-19 13:00:00,26.29,26.48,26.25,26.48,20730.0,26.29,26.48,26.25,26.48,20730.0
2021-02-19 13:30:00,26.43,26.53,26.4,26.5,15246.0,26.43,26.53,26.4,26.5,15246.0
2021-02-19 14:00:00,26.5,26.53,26.32,26.35,17867.0,26.5,26.53,26.32,26.35,17867.0
2021-02-19 14:30:00,26.36,26.55,26.36,26.54,21606.0,26.36,26.55,26.36,26.54,21606.0
2021-02-19 15:00:00,26.56,26.58,26.44,26.55,30126.0,26.56,26.58,26.44,26.55,30126.0
2021-02-19 15:30:00,26.56,26.92,26.55,26.92,225923.0,26.56,26.92,26.55,26.92,225923.0
2021-02-22 09:30:00,27.0,27.55,26.82,27.33,109693.0,27.0,27.55,26.82,27.33,109693.0
2021-02-22 10:00:00,27.35,27.73,27.33,27.44,102285.0,27.35,27.73,27.33,27.44,102285.0
2021-02-22 10:30:00,27.44,27.58,27.18,27.28,82539.0,27.44,27.58,27.18,27.28,82539.0
2021-02-22 11:00:00,27.28,27.73,27.26,27.65,63243.0,27.28,27.73,27.26,27.65,63243.0
2021-02-22 11:30:00,27.64,27.73,27.47,27.59,45906.0,27.64,27.73,27.47,27.59,45906.0
2021-02-22 12:00:00,27.62,27.82,27.58,27.73,36208.0,27.62,27.82,27.58,27.73,36208.0
2021-02-22 12:30:00,27.72,27.82,27.63,27.78,31116.0,27.72,27.82,27.63,27.78,31116.0
2021-02-22 13:00:00,27.8,27.95,27.75,27.95,46491.0,27.8,27.95,27.75,27.95,46491.0
2021-02-22 13:30:00,27.94,28.0,27.82,27.96,40615.0,27.94,28.0,27.82,27.96,40615.0
2021-02-22 14:00:00,27.96,28.0,27.85,27.94,21714.0,27.96,28.0,27.85,27.94,21714.0
2021-02-22 14:30:00,27.94,28.0,27.64,27.66,122214.0,27.94,28.0,27.64,27.66,122214.0
2021-02-22 15:00:00,27.65,27.78,27.13,27.16,94472.0,27.65,27.78,27.13,27.16,94472.0
2021-02-22 15:30:00,27.18,27.33,27.03,27.09,198079.0,27.18,27.33,27.03,27.09,198079.0
2021-02-23 09:30:00,26.85,26.93,25.42,26.44,261345.0,26.85,26.93,25.42,26.44,261345.0
2021-02-23 10:00:00,26.48,26.83,26.3,26.81,69659.0,26.48,26.83,26.3,26.81,69659.0
2021-02-23 10:30:00,26.8,26.96,26.63,26.95,58629.0,26.8,26.96,26.63,26.95,58629.0
2021-02-23 11:00:00,26.95,27.15,26.55,26.59,43189.0,26.95,27.15,26.55,26.59,43189.0
2021-02-23 11:30:00,26.61,26.78,26.49,26.68,20145.0,26.61,26.78,26.49,26.68,20145.0
2021-02-23 12:00:00,26.68,26.68,26.5,26.63,22528.0,26.68,26.68,26.5,26.63,22528.0
2021-02-23 12:30:00,26.61,26.67,26.4,26.47,36242.0,26.61,26.67,26.4,26.47,36242.0
2021-02-23 13:00:00,26.43,26.76,26.39,26.73,29125.0,26.43,26.76,26.39,26.73,29125.0
2021-02-23 13:30:00,26.7,26.74,26.48,26.63,20068.0,26.7,26.74,26.48,26.63,20068.0
2021-02-23 14:00:00,26.64,26.85,26.62,26.83,23957.0,26.64,26.85,26.62,26.83,23957.0
2021-02-23 14:30:00,26.8,26.81,26.54,26.67,34812.0,26.8,26.81,26.54,26.67,34812.0
2021-02-23 15:00:00,26.66,26.96,26.65,26.9,33454.0,26.66,26.96,26.65,26.9,33454.0
2021-02-23 15:30:00,26.9,26.93,26.66,26.68,123974.0,26.9,26.93,26.66,26.68,123974.0
2021-02-24 09:30:00,27.04,27.62,26.87,27.62,51854.0,27.04,27.62,26.87,27.62,51854.0
2021-02-24 10:00:00,27.62,27.75,27.38,27.48,63522.0,27.62,27.75,27.38,27.48,63522.0
2021-02-24 10:30:00,27.49,27.51,27.25,27.45,33777.0,27.49,27.51,27.25,27.45,33777.0
2021-02-24 11:00:00,27.47,27.67,27.47,27.53,48947.0,27.47,27.67,27.47,27.53,48947.0
2021-02-24 11:30:00,27.58,27.72,27.55,27.71,22849.0,27.58,27.72,27.55,27.71,22849.0
2021-02-24 12:00:00,27.7,28.02,27.68,28.01,119578.0,27.7,28.02,27.68,28.01,119578.0
2021-02-24 12:30:00,28.0,28.2,27.86,27.86,99808.0,28.0,28.2,27.86,27.86,99808.0
2021-02-24 13:00:00,27.87,27.97,27.8,27.93,76712.0,27.87,27.97,27.8,27.93,76712.0
2021-02-24 13:30:00,27.98,28.05,27.81,27.86,36134.0,27.98,28.05,27.81,27.86,36134.0
2021-02-24 14:00:00,27.87,27.9,27.78,27.87,13348.0,27.87,27.9,27.78,27.87,13348.0
2021-02-24 14:30:00,27.89,27.96,27.79,27.86,246681.0,27.89,27.96,27.79,27.86,246681.0
2021-02-24 15:00:00,27.88,28.09,27.88,28.08,33284.0,27.88,28.09,27.88,28.08,33284.0
2021-02-24 15:30:00,28.08,28.46,28.08,28.43,234214.0,28.08,28.46,28.08,28.43,234214.0
2021-02-25 09:30:00,28.6,28.63,28.25,28.58,60460.0,28.6,28.63,28.25,28.58,60460.0
2021-02-25 10:00:00,28.56,28.6,27.97,28.18,72672.0,28.56,28.6,27.97,28.18,72672.0
2021-02-25 10:30:00,28.17,28.2,27.8,28.01,89041.0,28.17,28.2,27.8,28.01,89041.0
2021-02-25 11:00:00,28.01,28.16,27.95,28.0,29891.0,28.01,28.16,27.95,28.0,29891.0
2021-02-25 11:30:00,28.0,28.09,27.69,27.87,33574.0,28.0,28.09,27.69,27.87,33574.0
2021-02-25 12:00:00,27.85,27.91,27.59,27.67,39313.0,27.85,27.91,27.59,27.67,39313.0
2021-02-25 12:30:00,27.67,27.69,27.42,27.47,49789.0,27.67,27.69,27.42,27.47,49789.0
2021-02-25 13:00:00,27.42,27.71,27.31,27.58,59370.0,27.42,27.71,27.31,27.58,59370.0
2021-02-25 13:30:00,27.6,27.79,27.45,27.61,56111.0,27.6,27.79,27.45,27.61,56111.0
2021-02-25 14:00:00,27.65,28.15,27.64,28.15,46129.0,27.65,28.15,27.64,28.15,46129.0
2021-02-25 14:30:00,28.1,28.2,27.85,27.92,44753.0,28.1,28.2,27.85,27.92,44753.0
2021-02-25 15:00:00,27.92,27.95,27.6,27.64,69151.0,27.92,27.95,27.6,27.64,69151.0
2021-02-25 15:30:00,27.64,27.73,27.3,27.48,196761.0,27.64,27.73,27.3,27.48,196761.0
2021-02-26 09:30:00,27.51,27.74,26.93,27.16,139292.0,27.51,27.74,26.93,27.16,139292.0
2021-02-26 10:00:00,27.08,27.13,26.27,26.42,140061.0,27.08,27.13,26.27,26.42,140061.0
2021-02-26 10:30:00,26.35,26.99,26.28,26.89,64547.0,26.35,26.99,26.28,26.89,64547.0
2021-02-26 11:00:00,26.84,27.36,26.79,27.2,90479.0,26.84,27.36,26.79,27.2,90479.0
2021-02-26 11:30:00,27.21,27.53,27.16,27.37,45583.0,27.21,27.53,27.16,27.37,45583.0
2021-02-26 12:00:00,27.35,27.75,27.31,27.57,57336.0,27.35,27.75,27.31,27.57,57336.0
2021-02-26 12:30:00,27.59,27.72,27.51,27.59,35199.0,27.59,27.72,27.51,27.59,35199.0
2021-02-26 13:00:00,27.59,27.72,27.52,27.65,28960.0,27.59,27.72,27.52,27.65,28960.0
2021-02-26 13:30:00,27.68,27.68,27.16,27.37,67540.0,27.68,27.68,27.16,27.37,67540.0
2021-02-26 14:00:00,27.39,27.5,27.23,27.33,53540.0,27.39,27.5,27.23,27.33,53540.0
2021-02-26 14:30:00,27.32,27.41,27.12,27.35,38543.0,27.32,27.41,27.12,27.35,38543.0
2021-02-26 15:00:00,27.39,27.46,27.35,27.41,57021.0,27.39,27.46,27.35,27.41,57021.0
2021-02-26 15:30:00,27.4,27.78,27.36,27.36,235351.0,27.4,27.78,27.36,27.36,235351.0
2021-03-01 09:30:00,28.11,28.43,27.82,27.93,96774.0,28.11,28.43,27.82,27.93,96774.0
2021-03-01 10:00:00,28.0,28.25,27.91,27.98,43263.0,28.0,28.25,27.91,27.98,43263.0
2021-03-01 10:30:00,27.98,28.01,27.62,27.91,81203.0,27.98,28.01,27.62,27.91,81203.0
2021-03-01 11:00:00,27.93,28.15,27.79,28.09,45094.0,27.93,28.15,27.79,28.09,45094.0
2021-03-01 11:30:00,28.07,28.17,27.85,27.93,47206.0,28.07,28.17,27.85,27.93,47206.0
2021-03-01 12:00:00,27.92,28.09,27.73,28.09,54760.0,27.92,28.09,27.73,28.09,54760.0
2021-03-01 12:30:00,28.07,28.08,27.69,27.69,47290.0,28.07,28.08,27.69,27.69,47290.0
2021-03-01 13:00:00,27.7,27.72,27.51,27.62,56617.0,27.7,27.72,27.51,27.62,56617.0
2021-03-01 13:30:00,27.6,27.66,27.43,27.44,37646.0,27.6,27.66,27.43,27.44,37646.0
2021-03-01 14:00:00,27.47,27.62,27.43,27.54,40324.0,27.47,27.62,27.43,27.54,40324.0
2021-03-01 14:30:00,27.5,27.73,27.46,27.66,39602.0,27.5,27.73,27.46,27.66,39602.0
2021-03-01 15:00:00,27.65,27.7,27.33,27.45,72990.0,27.65,27.7,27.33,27.45,72990.0
2021-03-01 15:30:00,27.45,27.64,27.4,27.6,241951.0,27.45,27.64,27.4,27.6,241951.0
2021-03-02 09:30:00,26.77,28.38,26.09,27.4,337400.0,26.77,28.38,26.09,27.4,337400.0
2021-03-02 10:00:00,27.38,28.09,27.34,27.71,124648.0,27.38,28.09,27.34,27.71,124648.0
2021-03-02 10:30:00,27.71,27.88,27.44,27.68,90842.0,27.71,27.88,27.44,27.68,90842.0
2021-03-02 11:00:00,27.66,27.76,27.43,27.7,86390.0,27.66,27.76,27.43,27.7,86390.0
2021-03-02 11:30:00,27.66,27.67,27.2,27.32,77860.0,27.66,27.67,27.2,27.32,77860.0
2021-03-02 12:00:00,27.32,27.61,27.26,27.54,57953.0,27.32,27.61,27.26,27.54,57953.0
2021-03-02 12:30:00,27.54,27.64,27.22,27.25,59186.0,27.54,27.64,27.22,27.25,59186.0
2021-03-02 13:00:00,27.28,27.5,27.12,27.32,48253.0,27.28,27.5,27.12,27.32,48253.0
2021-03-02 13:30:00,27.34,27.37,27.16,27.16,75772.0,27.34,27.37,27.16,27.16,75772.0
2021-03-02 14:00:00,27.14,27.25,26.65,26.72,105622.0,27.14,27.25,26.65,26.72,105622.0
2021-03-02 14:30:00,26.68,26.91,26.67,26.81,115039.0,26.68,26.91,26.67,26.81,115039.0
2021-03-02 15:00:00,26.84,27.18,26.82,27.05,140616.0,26.84,27.18,26.82,27.05,140616.0
2021-03-02 15:30:00,27.05,27.27,26.99,27.15,323913.0,27.05,27.27,26.99,27.15,323913.0
2021-03-03 09:30:00,27.63,27.63,26.81,26.84,66039.0,27.63,27.63,26.81,26.84,66039.0
2021-03-03 10:00:00,26.85,27.25,26.81,26.88,76684.0,26.85,27.25,26.81,26.88,76684.0
2021-03-03 10:30:00,26.85,27.3,26.83,27.27,71793.0,26.85,27.3,26.83,27.27,71793.0
2021-03-03 11:00:00,27.27,27.59,27.16,27.53,81266.0,27.27,27.59,27.16,27.53,81266.0
2021-03-03 11:30:00,27.48,27.58,27.41,27.45,49215.0,27.48,27.58,27.41,27.45,49215.0
2021-03-03 12:00:00,27.45,27.89,27.4,27.74,114095.0,27.45,27.89,27.4,27.74,114095.0
2021-03-03 12:30:00,27.74,27.93,27.71,27.89,80622.0,27.74,27.93,27.71,27.89,80622.0
2021-03-03 13:00:00,27.9,28.44,27.75,28.4,102525.0,27.9,28.44,27.75,28.4,102525.0
2021-03-03 13:30:00,28.4,28.67,28.2,28.43,160293.0,28.4,28.67,28.2,28.43,160293.0
2021-03-03 14:00:00,28.44,28.64,28.24,28.4,130010.0,28.44,28.64,28.24,28.4,130010.0
2021-03-03 14:30:00,28.4,28.5,28.18,28.26,87752.0,28.4,28.5,28.18,28.26,87752.0
2021-03-03 15:00:00,28.29,28.31,27.82,27.85,84718.0,28.29,28.31,27.82,27.85,84718.0
2021-03-03 15:30:00,27.86,27.98,27.61,27.65,258931.0,27.86,27.98,27.61,27.65,258931.0
2021-03-04 09:30:00,27.9,29.25,27.9,28.4,209215.0,27.9,29.25,27.9,28.4,209215.0
2021-03-04 10:00:00,28.35,28.35,27.22,27.89,177359.0,28.35,28.35,27.22,27.89,177359.0
2021-03-04 10:30:00,27.9,28.87,27.88,28.56,123025.0,27.9,28.87,27.88,28.56,123025.0
2021-03-04 11:00:00,28.61,28.68,28.25,28.36,59630.0,28.61,28.68,28.25,28.36,59630.0
2021-03-04 11:30:00,28.41,28.73,28.41,28.62,67295.0,28.41,28.73,28.41,28.62,67295.0
2021-03-04 12:00:00,28.63,28.74,28.2,28.25,46478.0,28.63,28.74,28.2,28.25,46478.0
2021-03-04 12:30:00,28.24,28.28,27.88,27.99,60896.0,28.24,28.28,27.88,27.99,60896.0
2021-03-04 13:00:00,27.98,28.18,27.7,28.01,61705.0,27.98,28.18,27.7,28.01,61705.0
2021-03-04 13:30:00,27.98,28.04,27.35,27.39,134685.0,27.98,28.04,27.35,27.39,134685.0
2021-03-04 14:00:00,27.39,27.81,27.25,27.75,109032.0,27.39,27.81,27.25,27.75,109032.0
2021-03-04 14:30:00,27.77,28.05,27.61,28.05,50982.0,27.77,28.05,27.61,28.05,50982.0
2021-03-04 15:00:00,28.05,28.15,27.78,27.88,49975.0,28.05,28.15,27.78,27.88,49975.0
2021-03-04 15:30:00,27.86,27.97,27.72,27.88,160547.0,27.86,27.97,27.72,27.88,160547.0
2021-03-05 09:30:00,28.24,29.14,28.07,28.87,124406.0,28.24,29.14,28.07,28.87,124406.0
2021-03-05 10:00:00,28.88,28.97,28.57,28.57,66804.0,28.88,28.97,28.57,28.57,66804.0
2021-03-05 10:30:00,28.56,29.01,28.41,28.84,81827.0,28.56,29.01,28.41,28.84,81827.0
2021-03-05 11:00:00,28.86,28.86,28.14,28.23,56898.0,28.86,28.86,28.14,28.23,56898.0
2021-03-05 11:30:00,28.28,28.66,28.22,28.62,60223.0,28.28,28.66,28.22,28.62,60223.0
2021-03-05 12:00:00,28.62,29.03,28.57,28.96,76096.0,28.62,29.03,28.57,28.96,76096.0
2021-03-05 12:30:00,28.94,29.11,28.82,29.08,42153.0,28.94,29.11,28.82,29.08,42153.0
2021-03-05 13:00:00,29.07,29.69,28.91,29.53,112235.0,29.07,29.69,28.91,29.53,112235.0
2021-03-05 13:30:00,29.59,29.74,29.38,29.66,80487.0,29.59,29.74,29.38,29.66,80487.0
2021-03-05 14:00:00,29.68,29.75,29.46,29.75,79918.0,29.68,29.75,29.46,29.75,79918.0
2021-03-05 14:30:00,29.75,29.96,29.72,29.79,189704.0,29.75,29.96,29.72,29.79,189704.0
2021-03-05 15:00:00,29.78,29.84,29.6,29.73,82199.0,29.78,29.84,29.6,29.73,82199.0
2021-03-05 15:30:00,29.73,29.82,29.46,29.7,241497.0,29.73,29.82,29.46,29.7,241497.0
2021-03-08 09:30:00,30.0,30.99,29.9,30.36,191106.0,30.0,30.99,29.9,30.36,191106.0
2021-03-08 10:00:00,30.36,30.89,30.12,30.88,116269.0,30.36,30.89,30.12,30.88,116269.0
2021-03-08 10:30:00,30.88,31.2,30.87,30.95,159597.0,30.88,31.2,30.87,30.95,159597.0
2021-03-08 11:00:00,30.98,31.4,30.81,31.25,131062.0,30.98,31.4,30.81,31.25,131062.0
2021-03-08 11:30:00,31.25,31.39,31.1,31.34,103228.0,31.25,31.39,31.1,31.34,103228.0
2021-03-08 12:00:00,31.34,31.84,31.32,31.72,158994.0,31.34,31.84,31.32,31.72,158994.0
2021-03-08 12:30:00,31.72,32.0,31.7,31.9,89928.0,31.72,32.0,31.7,31.9,89928.0
2021-03-08 13:00:00,31.89,32.21,31.89,32.2,105420.0,31.89,32.21,31.89,32.2,105420.0
2021-03-08 13:30:00,32.2,32.51,32.02,32.5,256495.0,32.2,32.51,32.02,32.5,256495.0
2021-03-08 14:00:00,32.49,32.83,32.28,32.64,172392.0,32.49,32.83,32.28,32.64,172392.0
2021-03-08 14:30:00,32.65,32.86,32.51,32.62,157012.0,32.65,32.86,32.51,32.62,157012.0
2021-03-08 15:00:00,32.62,32.62,32.03,32.19,241185.0,32.62,32.62,32.03,32.19,241185.0
2021-03-08 15:30:00,32.2,32.54,32.09,32.32,342087.0,32.2,32.54,32.09,32.32,342087.0
2021-03-09 09:30:00,32.46,33.7,32.11,33.23,268657.0,32.46,33.7,32.11,33.23,268657.0
2021-03-09 10:00:00,33.24,33.24,32.29,32.56,164455.0,33.24,33.24,32.29,32.56,164455.0
2021-03-09 10:30:00,32.56,33.0,32.53,32.99,90822.0,32.56,33.0,32.53,32.99,90822.0
2021-03-09 11:00:00,32.99,33.34,32.99,33.14,94769.0,32.99,33.34,32.99,33.14,94769.0
2021-03-09 11:30:00,33.14,33.19,32.95,33.19,55630.0,33.14,33.19,32.95,33.19,55630.0
2021-03-09 12:00:00,33.21,33.22,33.05,33.12,40421.0,33.21,33.22,33.05,33.12,40421.0
2021-03-09 12:30:00,33.13,33.19,32.83,32.9,68860.0,33.13,33.19,32.83,32.9,68860.0
2021-03-09 13:00:00,32.9,32.94,32.48,32.66,75172.0,32.9,32.94,32.48,32.66,75172.0
2021-03-09 13:30:00,32.65,32.84,32.51,32.78,54049.0,32.65,32.84,32.51,32.78,54049.0
2021-03-09 14:00:00,32.79,32.81,32.61,32.63,42094.0,32.79,32.81,32.61,32.63,42094.0
2021-03-09 14:30:00,32.67,32.8,32.62,32.77,38270.0,32.67,32.8,32.62,32.77,38270.0
2021-03-09 15:00:00,32.76,32.86,32.75,32.75,58752.0,32.76,32.86,32.75,32.75,58752.0
2021-03-09 15:30:00,32.75,32.76,32.21,32.23,213808.0,32.75,32.76,32.21,32.23,213808.0
2021-03-10 09:30:00,32.15,32.91,32.02,32.8,98051.0,32.15,32.91,32.02,32.8,98051.0
2021-03-10 10:00:00,32.78,33.32,32.78,32.87,70070.0,32.78,33.32,32.78,32.87,70070.0
2021-03-10 10:30:00,32.85,33.22,32.83,32.98,47860.0,32.85,33.22,32.83,32.98,47860.0
2021-03-10 11:00:00,33.04,33.21,32.8,32.89,28816.0,33.04,33.21,32.8,32.89,28816.0
2021-03-10 11:30:00,32.89,33.13,32.74,32.98,31969.0,32.89,33.13,32.74,32.98,31969.0
2021-03-10 12:00:00,33.04,33.32,33.04,33.25,53646.0,33.04,33.32,33.04,33.25,53646.0
2021-03-10 12:30:00,33.26,33.68,33.19,33.68,100941.0,33.26,33.68,33.19,33.68,100941.0
2021-03-10 13:00:00,33.64,33.79,33.44,33.69,43924.0,33.64,33.79,33.44,33.69,43924.0
2021-03-10 13:30:00,33.71,33.9,33.46,33.88,45091.0,33.71,33.9,33.46,33.88,45091.0
2021-03-10 14:00:00,33.87,33.96,33.62,33.69,50087.0,33.87,33.96,33.62,33.69,50087.0
2021-03-10 14:30:00,33.68,33.86,33.59,33.66,30760.0,33.68,33.86,33.59,33.66,30760.0
2021-03-10 15:00:00,33.64,33.81,33.37,33.41,67291.0,33.64,33.81,33.37,33.41,67291.0
2021-03-10 15:30:00,33.35,33.49,33.23,33.25,254583.0,33.35,33.49,33.23,33.25,254583.0
2021-03-11 09:30:00,33.41,33.63,32.87,33.43,75699.0,33.41,33.63,32.87,33.43,75699.0
2021-03-11 10:00:00,33.4,33.66,33.24,33.34,65593.0,33.4,33.66,33.24,33.34,65593.0
2021-03-11 10:30:00,33.33,33.63,33.06,33.06,67833.0,33.33,33.63,33.06,33.06,67833.0
2021-03-11 11:00:00,33.06,33.56,33.05,33.4,44379.0,33.06,33.56,33.05,33.4,44379.0
2021-03-11 11:30:00,33.41,33.46,33.04,33.04,42426.0,33.41,33.46,33.04,33.04,42426.0
2021-03-11 12:00:00,33.03,33.07,32.73,32.92,54801.0,33.03,33.07,32.73,32.92,54801.0
2021-03-11 12:30:00,32.94,33.01,32.82,32.99,32963.0,32.94,33.01,32.82,32.99,32963.0
2021-03-11 13:00:00,32.97,33.01,32.68,32.72,46665.0,32.97,33.01,32.68,32.72,46665.0
2021-03-11 13:30:00,32.72,32.96,32.61,32.85,52033.0,32.72,32.96,32.61,32.85,52033.0
2021-03-11 14:00:00,32.9,33.1,32.87,33.03,34732.0,32.9,33.1,32.87,33.03,34732.0
2021-03-11 14:30:00,33.03,33.1,32.75,32.91,61346.0,33.03,33.1,32.75,32.91,61346.0
2021-03-11 15:00:00,32.88,33.03,32.88,33.02,42377.0,32.88,33.03,32.88,33.02,42377.0
2021-03-11 15:30:00,33.03,33.16,32.99,33.1,152063.0,33.03,33.16,32.99,33.1,152063.0
2021-03-12 09:30:00,33.04,33.87,32.95,33.59,84893.0,33.04,33.87,32.95,33.59,84893.0
2021-03-12 10:00:00,33.6,33.86,33.51,33.75,60387.0,33.6,33.86,33.51,33.75,60387.0
2021-03-12 10:30:00,33.72,33.77,33.19,33.48,47653.0,33.72,33.77,33.19,33.48,47653.0
2021-03-12 11:00:00,33.48,33.67,33.46,33.52,19580.0,33.48,33.67,33.46,33.52,19580.0
2021-03-12 11:30:00,33.52,34.17,33.46,33.93,115482.0,33.52,34.17,33.46,33.93,115482.0
2021-03-12 12:00:00,33.92,33.97,33.74,33.74,36111.0,33.92,33.97,33.74,33.74,36111.0
2021-03-12 12:30:00,33.75,33.8,33.5,33.56,37659.0,33.75,33.8,33.5,33.56,37659.0
2021-03-12 13:00:00,33.58,33.68,33.45,33.55,23816.0,33.58,33.68,33.45,33.55,23816.0
2021-03-12 13:30:00,33.55,33.55,33.31,33.31,20203.0,33.55,33.55,33.31,33.31,20203.0
2021-03-12 14:00:00,33.34,33.67,33.34,33.67,33365.0,33.34,33.67,33.34,33.67,33365.0
2021-03-12 14:30:00,33.67,33.9,33.61,33.78,59615.0,33.67,33.9,33.61,33.78,59615.0
2021-03-12 15:00:00,33.79,34.13,33.72,33.95,91291.0,33.79,34.13,33.72,33.95,91291.0
2021-03-12 15:30:00,33.97,34.27,33.97,34.19,252998.0,33.97,34.27,33.97,34.19,252998.0
2021-03-15 09:30:00,34.2,34.82,34.11,34.46,144761.0,34.2,34.82,34.11,34.46,144761.0
2021-03-15 10:00:00,34.47,34.83,34.4,34.66,128895.0,34.47,34.83,34.4,34.66,128895.0
2021-03-15 10:30:00,34.68,35.19,34.68,35.19,84674.0,34.68,35.19,34.68,35.19,84674.0
2021-03-15 11:00:00,35.15,35.39,35.03,35.22,73573.0,35.15,35.39,35.03,35.22,73573.0
2021-03-15 11:30:00,35.23,35.37,34.98,35.32,88619.0,35.23,35.37,34.98,35.32,88619.0
2021-03-15 12:00:00,35.32,35.78,35.32,35.72,148201.0,35.32,35.78,35.32,35.72,148201.0
2021-03-15 12:30:00,35.72,36.19,35.66,36.07,145824.0,35.72,36.19,35.66,36.07,145824.0
2021-03-15 13:00:00,36.09,36.2,35.95,36.1,79397.0,36.09,36.2,35.95,36.1,79397.0
2021-03-15 13:30:00,36.11,36.17,35.93,36.14,77872.0,36.11,36.17,35.93,36.14,77872.0
2021-03-15 14:00:00,36.15,36.17,35.87,36.05,61299.0,36.15,36.17,35.87,36.05,61299.0
2021-03-15 14:30:00,36.05,36.14,35.92,36.13,65094.0,36.05,36.14,35.92,36.13,65094.0
2021-03-15 15:00:00,36.12,36.33,36.09,36.28,151289.0,36.12,36.33,36.09,36.28,151289.0
2021-03-15 15:30:00,36.3,36.34,35.94,36.19,249459.0,36.3,36.34,35.94,36.19,249459.0
2021-03-16 09:30:00,36.0,36.17,35.08,35.63,201003.0,36.0,36.17,35.08,35.63,201003.0
2021-03-16 10:00:00,35.63,36.11,35.63,36.1,99055.0,35.63,36.11,35.63,36.1,99055.0
2021-03-16 10:30:00,36.09,36.36,35.88,36.0,119753.0,36.09,36.36,35.88,36.0,119753.0
2021-03-16 11:00:00,36.0,36.17,35.75,35.9,67142.0,36.0,36.17,35.75,35.9,67142.0
2021-03-16 11:30:00,35.93,36.13,35.9,36.1,30970.0,35.93,36.13,35.9,36.1,30970.0
2021-03-16 12:00:00,36.07,36.49,35.88,35.96,98775.0,36.07,36.49,35.88,35.96,98775.0
2021-03-16 12:30:00,35.98,36.38,35.94,36.36,45343.0,35.98,36.38,35.94,36.36,45343.0
2021-03-16 13:00:00,36.37,36.55,36.31,36.44,46900.0,36.37,36.55,36.31,36.44,46900.0
2021-03-16 13:30:00,36.46,36.53,36.13,36.38,82916.0,36.46,36.53,36.13,36.38,82916.0
2021-03-16 14:00:00,36.36,36.47,36.02,36.04,37944.0,36.36,36.47,36.02,36.04,37944.0
2021-03-16 14:30:00,36.04,36.17,35.74,36.04,57645.0,36.04,36.17,35.74,36.04,57645.0
2021-03-16 15:00:00,36.03,36.14,35.92,36.06,32211.0,36.03,36.14,35.92,36.06,32211.0
2021-03-16 15:30:00,36.06,36.3,36.05,36.15,153677.0,36.06,36.3,36.05,36.15,153677.0
2021-03-17 09:30:00,36.01,36.53,35.6,36.36,52584.0,36.01,36.53,35.6,36.36,52584.0
2021-03-17 10:00:00,36.33,36.7,35.83,36.61,121240.0,36.33,36.7,35.83,36.61,121240.0
2021-03-17 10:30:00,36.58,36.65,36.06,36.21,83396.0,36.58,36.65,36.06,36.21,83396.0
2021-03-17 11:00:00,36.25,36.4,36.09,36.34,39468.0,36.25,36.4,36.09,36.34,39468.0
2021-03-17 11:30:00,36.34,36.76,36.3,36.76,37445.0,36.34,36.76,36.3,36.76,37445.0
2021-03-17 12:00:00,36.74,36.96,36.65,36.84,89388.0,36.74,36.96,36.65,36.84,89388.0
2021-03-17 12:30:00,36.86,37.09,36.78,36.91,42378.0,36.86,37.09,36.78,36.91,42378.0
2021-03-17 13:00:00,36.89,37.04,36.64,36.77,53179.0,36.89,37.04,36.64,36.77,53179.0
2021-03-17 13:30:00,36.75,36.95,36.3,36.4,39373.0,36.75,36.95,36.3,36.4,39373.0
2021-03-17 14:00:00,36.46,37.05,36.46,36.78,47796.0,36.46,37.05,36.46,36.78,47796.0
2021-03-17 14:30:00,36.77,37.02,36.72,36.92,60243.0,36.77,37.02,36.72,36.92,60243.0
2021-03-17 15:00:00,36.91,37.01,36.73,36.79,49894.0,36.91,37.01,36.73,36.79,49894.0
2021-03-17 15:30:00,36.81,36.93,36.59,36.87,162679.0,36.81,36.93,36.59,36.87,162679.0
2021-03-18 09:30:00,36.89,37.53,36.82,37.48,85619.0,36.89,37.53,36.82,37.48,85619.0
2021-03-18 10:00:00,37.52,37.53,37.07,37.24,84116.0,37.52,37.53,37.07,37.24,84116.0
2021-03-18 10:30:00,37.2,37.57,37.13,37.39,114508.0,37.2,37.57,37.13,37.39,114508.0
2021-03-18 11:00:00,37.39,37.81,37.34,37.55,97760.0,37.39,37.81,37.34,37.55,97760.0
2021-03-18 11:30:00,37.52,37.56,37.39,37.5,59835.0,37.52,37.56,37.39,37.5,59835.0
2021-03-18 12:00:00,37.51,37.88,37.51,37.7,61938.0,37.51,37.88,37.51,37.7,61938.0
2021-03-18 12:30:00,37.66,37.67,37.17,37.18,42569.0,37.66,37.67,37.17,37.18,42569.0
2021-03-18 13:00:00,37.2,37.32,36.84,36.89,89729.0,37.2,37.32,36.84,36.89,89729.0
2021-03-18 13:30:00,36.88,37.02,36.69,36.73,61715.0,36.88,37.02,36.69,36.73,61715.0
2021-03-18 14:00:00,36.72,36.79,36.34,36.38,84821.0,36.72,36.79,36.34,36.38,84821.0
2021-03-18 14:30:00,36.38,36.46,36.16,36.31,49263.0,36.38,36.46,36.16,36.31,49263.0
2021-03-18 15:00:00,36.3,36.3,35.83,36.04,55543.0,36.3,36.3,35.83,36.04,55543.0
2021-03-18 15:30:00,36.05,36.05,35.55,35.8,234331.0,36.05,36.05,35.55,35.8,234331.0
2021-03-19 09:30:00,35.75,35.8,34.61,35.09,382583.0,35.75,35.8,34.61,35.09,382583.0
2021-03-19 10:00:00,35.14,35.28,34.92,35.03,47275.0,35.14,35.28,34.92,35.03,47275.0
2021-03-19 10:30:00,35.03,35.51,34.97,35.47,40876.0,35.03,35.51,34.97,35.47,40876.0
2021-03-19 11:00:00,35.45,35.58,35.38,35.52,23677.0,35.45,35.58,35.38,35.52,23677.0
2021-03-19 11:30:00,35.46,35.91,35.46,35.78,46589.0,35.46,35.91,35.46,35.78,46589.0
2021-03-19 12:00:00,35.8,35.82,35.49,35.5,76815.0,35.8,35.82,35.49,35.5,76815.0
2021-03-19 12:30:00,35.51,35.63,35.45,35.48,19282.0,35.51,35.63,35.45,35.48,19282.0
2021-03-19 13:00:00,35.48,35.6,35.39,35.4,22844.0,35.48,35.6,35.39,35.4,22844.0
2021-03-19 13:30:00,35.44,35.47,35.27,35.27,23241.0,35.44,35.47,35.27,35.27,23241.0
2021-03-19 14:00:00,35.26,35.27,34.99,35.21,50035.0,35.26,35.27,34.99,35.21,50035.0
2021-03-19 14:30:00,35.2,35.47,35.19,35.47,37217.0,35.2,35.47,35.19,35.47,37217.0
2021-03-19 15:00:00,35.45,35.77,35.32,35.65,58081.0,35.45,35.77,35.32,35.65,58081.0
2021-03-19 15:30:00,35.67,35.99,35.66,35.85,316191.0,35.67,35.99,35.66,35.85,316191.0
2021-03-22 09:30:00,35.82,35.91,34.64,34.67,111060.0,35.82,35.91,34.64,34.67,111060.0
2021-03-22 10:00:00,34.75,34.78,33.93,34.0,132149.0,34.75,34.78,33.93,34.0,132149.0
2021-03-22 10:30:00,34.02,34.4,33.84,34.08,123486.0,34.02,34.4,33.84,34.08,123486.0
2021-03-22 11:00:00,34.09,34.37,33.82,34.34,59309.0,34.09,34.37,33.82,34.34,59309.0
2021-03-22 11:30:00,34.32,34.43,34.13,34.21,29116.0,34.32,34.43,34.13,34.21,29116.0
2021-03-22 12:00:00,34.22,34.28,33.96,34.05,41542.0,34.22,34.28,33.96,34.05,41542.0
2021-03-22 12:30:00,34.07,34.13,33.94,34.02,31789.0,34.07,34.13,33.94,34.02,31789.0
2021-03-22 13:00:00,34.02,34.36,33.96,34.23,31330.0,34.02,34.36,33.96,34.23,31330.0
2021-03-22 13:30:00,34.25,34.33,34.11,34.21,42970.0,34.25,34.33,34.11,34.21,42970.0
2021-03-22 14:00:00,34.18,34.34,34.14,34.25,35786.0,34.18,34.34,34.14,34.25,35786.0
2021-03-22 14:30:00,34.25,34.4,33.94,34.02,89687.0,34.25,34.4,33.94,34.02,89687.0
2021-03-22 15:00:00,34.02,34.27,34.01,34.13,121527.0,34.02,34.27,34.01,34.13,121527.0
2021-03-22 15:30:00,34.11,34.22,33.97,34.13,197106.0,34.11,34.22,33.97,34.13,197106.0
2021-03-23 09:30:00,33.89,34.37,33.6,33.97,90864.0,33.89,34.37,33.6,33.97,90864.0
2021-03-23 10:00:00,33.94,34.0,33.31,33.32,79861.0,33.94,34.0,33.31,33.32,79861.0
2021-03-23 10:30:00,33.3,33.34,32.92,32.98,65736.0,33.3,33.34,32.92,32.98,65736.0
2021-03-23 11:00:00,33.01,33.12,32.78,32.94,51698.0,33.01,33.12,32.78,32.94,51698.0
2021-03-23 11:30:00,32.96,32.96,32.7,32.93,36680.0,32.96,32.96,32.7,32.93,36680.0
2021-03-23 12:00:00,32.92,32.93,32.52,32.62,67889.0,32.92,32.93,32.52,32.62,67889.0
2021-03-23 12:30:00,32.64,32.75,32.47,32.58,42650.0,32.64,32.75,32.47,32.58,42650.0
2021-03-23 13:00:00,32.62,32.65,32.45,32.52,32612.0,32.62,32.65,32.45,32.52,32612.0
2021-03-23 13:30:00,32.54,32.56,32.11,32.19,71442.0,32.54,32.56,32.11,32.19,71442.0
2021-03-23 14:00:00,32.17,32.3,31.89,31.94,60010.0,32.17,32.3,31.89,31.94,60010.0
2021-03-23 14:30:00,31.95,32.02,31.64,31.66,61320.0,31.95,32.02,31.64,31.66,61320.0
2021-03-23 15:00:00,31.67,31.98,31.51,31.79,156348.0,31.67,31.98,31.51,31.79,156348.0
2021-03-23 15:30:00,31.77,31.91,31.58,31.78,273474.0,31.77,31.91,31.58,31.78,273474.0
2021-03-24 09:30:00,32.23,33.26,31.88,31.88,109588.0,32.23,33.26,31.88,31.88,109588.0
2021-03-24 10:00:00,31.89,32.91,31.89,32.68,64212.0,31.89,32.91,31.89,32.68,64212.0
2021-03-24 10:30:00,32.7,32.98,32.41,32.5,41894.0,32.7,32.98,32.41,32.5,41894.0
2021-03-24 11:00:00,32.52,32.66,32.23,32.23,37888.0,32.52,32.66,32.23,32.23,37888.0
2021-03-24 11:30:00,32.24,32.28,31.82,32.08,76062.0,32.24,32.28,31.82,32.08,76062.0
2021-03-24 12:00:00,32.05,32.11,31.8,31.9,149028.0,32.05,32.11,31.8,31.9,149028.0
2021-03-24 12:30:00,31.88,32.11,31.83,31.97,33955.0,31.88,32.11,31.83,31.97,33955.0
2021-03-24 13:00:00,31.97,31.97,31.56,31.63,36895.0,31.97,31.97,31.56,31.63,36895.0
2021-03-24 13:30:00,31.59,31.82,31.54,31.77,38428.0,31.59,31.82,31.54,31.77,38428.0
2021-03-24 14:00:00,31.77,31.77,31.34,31.36,42131.0,31.77,31.77,31.34,31.36,42131.0
2021-03-24 14:30:00,31.33,31.48,31.2,31.25,104739.0,31.33,31.48,31.2,31.25,104739.0
2021-03-24 15:00:00,31.26,31.35,31.12,31.25,96022.0,31.26,31.35,31.12,31.25,96022.0
2021-03-24 15:30:00,31.25,31.53,31.13,31.21,205596.0,31.25,31.53,31.13,31.21,205596.0
2021-03-25 09:30:00,30.47,31.12,30.24,30.71,125820.0,30.47,31.12,30.24,30.71,125820.0
2021-03-25 10:00:00,30.7,31.12,30.65,31.01,50295.0,30.7,31.12,30.65,31.01,50295.0
2021-03-25 10:30:00,31.05,31.08,30.43,30.72,41268.0,31.05,31.08,30.43,30.72,41268.0
2021-03-25 11:00:00,30.67,31.18,30.66,31.18,74282.0,30.67,31.18,30.66,31.18,74282.0
2021-03-25 11:30:00,31.24,31.61,31.17,31.61,74581.0,31.24,31.61,31.17,31.61,74581.0
2021-03-25 12:00:00,31.61,31.96,31.55,31.77,57838.0,31.61,31.96,31.55,31.77,57838.0
2021-03-25 12:30:00,31.79,32.08,31.79,32.0,29014.0,31.79,32.08,31.79,32.0,29014.0
2021-03-25 13:00:00,31.98,32.2,31.86,32.07,31142.0,31.98,32.2,31.86,32.07,31142.0
2021-03-25 13:30:00,32.05,32.32,31.96,32.19,43329.0,32.05,32.32,31.96,32.19,43329.0
2021-03-25 14:00:00,32.16,32.32,32.09,32.09,35925.0,32.16,32.32,32.09,32.09,35925.0
2021-03-25 14:30:00,32.09,32.71,32.07,32.66,56451.0,32.09,32.71,32.07,32.66,56451.0
2021-03-25 15:00:00,32.65,32.94,32.52,32.92,54730.0,32.65,32.94,32.52,32.92,54730.0
2021-03-25 15:30:00,32.92,33.05,32.73,32.85,173908.0,32.92,33.05,32.73,32.85,173908.0
2021-03-26 09:30:00,33.39,33.85,33.14,33.42,119020.0,33.39,33.85,33.14,33.42,119020.0
2021-03-26 10:00:00,33.47,34.18,33.37,34.0,84898.0,33.47,34.18,33.37,34.0,84898.0
2021-03-26 10:30:00,34.02,34.08,33.44,33.51,73761.0,34.02,34.08,33.44,33.51,73761.0
2021-03-26 11:00:00,33.53,33.54,33.12,33.18,56810.0,33.53,33.54,33.12,33.18,56810.0
2021-03-26 11:30:00,33.16,33.6,33.13,33.43,39899.0,33.16,33.6,33.13,33.43,39899.0
2021-03-26 12:00:00,33.48,33.66,33.37,33.6,33053.0,33.48,33.66,33.37,33.6,33053.0
2021-03-26 12:30:00,33.59,33.74,33.37,33.4,29398.0,33.59,33.74,33.37,33.4,29398.0
2021-03-26 13:00:00,33.43,33.43,33.11,33.13,32261.0,33.43,33.43,33.11,33.13,32261.0
2021-03-26 13:30:00,33.17,33.26,32.98,32.99,26498.0,33.17,33.26,32.98,32.99,26498.0
2021-03-26 14:00:00,32.98,33.04,32.71,32.93,42917.0,32.98,33.04,32.71,32.93,42917.0
2021-03-26 14:30:00,32.97,33.3,32.7,33.29,32083.0,32.97,33.3,32.7,33.29,32083.0
2021-03-26 15:00:00,33.28,33.43,33.1,33.41,39215.0,33.28,33.43,33.1,33.41,39215.0
2021-03-26 15:30:00,33.42,33.57,33.22,33.53,141980.0,33.42,33.57,33.22,33.53,141980.0
2021-03-29 09:30:00,33.09,33.96,33.09,33.81,50516.0,33.09,33.96,33.09,33.81,50516.0
2021-03-29 10:00:00,33.74,33.88,33.36,33.36,55581.0,33.74,33.88,33.36,33.36,55581.0
2021-03-29 10:30:00,33.34,33.45,33.12,33.12,52730.0,33.34,33.45,33.12,33.12,52730.0
2021-03-29 11:00:00,33.1,33.3,32.92,33.1,49185.0,33.1,33.3,32.92,33.1,49185.0
2021-03-29 11:30:00,33.12,33.45,33.08,33.28,56650.0,33.12,33.45,33.08,33.28,56650.0
2021-03-29 12:00:00,33.32,33.39,32.94,33.1,36161.0,33.32,33.39,32.94,33.1,36161.0
2021-03-29 12:30:00,33.13,33.28,33.05,33.27,33494.0,33.13,33.28,33.05,33.27,33494.0
2021-03-29 13:00:00,33.26,33.37,33.07,33.13,32694.0,33.26,33.37,33.07,33.13,32694.0
2021-03-29 13:30:00,33.13,33.31,32.93,32.93,49953.0,33.13,33.31,32.93,32.93,49953.0
2021-03-29 14:00:00,32.94,33.22,32.88,33.18,41137.0,32.94,33.22,32.88,33.18,41137.0
2021-03-29 14:30:00,33.15,33.26,32.99,33.16,38853.0,33.15,33.26,32.99,33.16,38853.0
2021-03-29 15:00:00,33.21,33.55,33.21,33.52,48542.0,33.21,33.55,33.21,33.52,48542.0
2021-03-29 15:30:00,33.52,33.56,33.12,33.17,343062.0,33.52,33.56,33.12,33.17,343062.0
2021-03-30 09:30:00,33.18,33.9,33.06,33.51,72245.0,33.18,33.9,33.06,33.51,72245.0
2021-03-30 10:00:00,33.55,34.1,33.51,34.09,121078.0,33.55,34.1,33.51,34.09,121078.0
2021-03-30 10:30:00,34.05,34.34,33.96,34.3,45864.0,34.05,34.34,33.96,34.3,45864.0
2021-03-30 11:00:00,34.3,34.63,34.3,34.5,62618.0,34.3,34.63,34.3,34.5,62618.0
2021-03-30 11:30:00,34.53,34.64,34.23,34.25,43416.0,34.53,34.64,34.23,34.25,43416.0
2021-03-30 12:00:00,34.22,34.34,34.09,34.3,35836.0,34.22,34.34,34.09,34.3,35836.0
2021-03-30 12:30:00,34.32,34.36,34.13,34.24,34781.0,34.32,34.36,34.13,34.24,34781.0
2021-03-30 13:00:00,34.22,34.23,34.03,34.15,23739.0,34.22,34.23,34.03,34.15,23739.0
2021-03-30 13:30:00,34.14,34.16,33.91,34.16,35921.0,34.14,34.16,33.91,34.16,35921.0
2021-03-30 14:00:00,34.17,34.79,34.1,34.74,89838.0,34.17,34.79,34.1,34.74,89838.0
2021-03-30 14:30:00,34.71,35.07,34.67,35.04,84522.0,34.71,35.07,34.67,35.04,84522.0
2021-03-30 15:00:00,35.06,35.19,34.99,35.16,92571.0,35.06,35.19,34.99,35.16,92571.0
2021-03-30 15:30:00,35.16,35.28,34.86,35.01,230872.0,35.16,35.28,34.86,35.01,230872.0
2021-03-31 09:30:00,34.77,35.24,34.5,34.97,68843.0,34.77,35.24,34.5,34.97,68843.0
2021-03-31 10:00:00,34.99,35.14,34.69,34.95,49106.0,34.99,35.14,34.69,34.95,49106.0
2021-03-31 10:30:00,34.96,35.22,34.92,35.02,53889.0,34.96,35.22,34.92,35.02,53889.0
2021-03-31 11:00:00,35.01,35.16,34.92,35.05,44033.0,35.01,35.16,34.92,35.05,44033.0
2021-03-31 11:30:00,35.05,35.23,35.01,35.2,33271.0,35.05,35.23,35.01,35.2,33271.0
2021-03-31 12:00:00,35.2,35.21,35.02,35.1,28545.0,35.2,35.21,35.02,35.1,28545.0
2021-03-31 12:30:00,35.07,35.21,34.99,35.07,19174.0,35.07,35.21,34.99,35.07,19174.0
2021-03-31 13:00:00,35.06,35.17,34.94,35.08,60833.0,35.06,35.17,34.94,35.08,60833.0
2021-03-31 13:30:00,35.06,35.37,35.04,35.28,227186.0,35.06,35.37,35.04,35.28,227186.0
2021-03-31 14:00:00,35.24,35.27,35.0,35.04,77211.0,35.24,35.27,35.0,35.04,77211.0
2021-03-31 14:30:00,35.04,35.12,34.98,34.99,44656.0,35.04,35.12,34.98,34.99,44656.0
2021-03-31 15:00:00,35.01,35.13,34.88,34.99,128922.0,35.01,35.13,34.88,34.99,128922.0
2021-03-31 15:30:00,34.95,35.0,34.3,34.31,279681.0,34.95,35.0,34.3,34.31,279681.0
2021-04-01 09:30:00,34.66,35.0,33.84,34.28,76383.0,34.66,35.0,33.84,34.28,76383.0
2021-04-01 10:00:00,34.25,34.32,34.0,34.11,42683.0,34.25,34.32,34.0,34.11,42683.0
2021-04-01 10:30:00,34.11,34.28,33.9,34.03,38886.0,34.11,34.28,33.9,34.03,38886.0
2021-04-01 11:00:00,33.99,34.18,33.95,34.1,21964.0,33.99,34.18,33.95,34.1,21964.0
2021-04-01 11:30:00,34.15,34.39,34.08,34.34,29909.0,34.15,34.39,34.08,34.34,29909.0
2021-04-01 12:00:00,34.34,34.52,34.34,34.35,22901.0,34.34,34.52,34.34,34.35,22901.0
2021-04-01 12:30:00,34.34,34.38,34.26,34.37,47012.0,34.34,34.38,34.26,34.37,47012.0
2021-04-01 13:00:00,34.41,34.61,34.39,34.6,31151.0,34.41,34.61,34.39,34.6,31151.0
2021-04-01 13:30:00,34.6,34.77,34.54,34.59,32052.0,34.6,34.77,34.54,34.59,32052.0
2021-04-01 14:00:00,34.55,34.67,34.42,34.43,33956.0,34.55,34.67,34.42,34.43,33956.0
2021-04-01 14:30:00,34.39,34.5,34.32,34.48,41498.0,34.39,34.5,34.32,34.48,41498.0
2021-04-01 15:00:00,34.47,34.58,34.27,34.29,58317.0,34.47,34.58,34.27,34.29,58317.0
2021-04-01 15:30:00,34.3,34.49,34.24,34.49,117586.0,34.3,34.49,34.24,34.49,117586.0
2021-04-05 09:30:00,34.75,35.05,34.47,34.47,60069.0,34.75,35.05,34.47,34.47,60069.0
2021-04-05 10:00:00,34.47,34.52,33.93,34.05,115430.0,34.47,34.52,33.93,34.05,115430.0
2021-04-05 10:30:00,34.03,34.17,33.22,33.34,136215.0,34.03,34.17,33.22,33.34,136215.0
2021-04-05 11:00:00,33.34,33.82,33.28,33.77,168399.0,33.34,33.82,33.28,33.77,168399.0
2021-04-05 11:30:00,33.75,33.92,33.6,33.76,108284.0,33.75,33.92,33.6,33.76,108284.0
2021-04-05 12:00:00,33.78,33.83,33.63,33.81,44122.0,33.78,33.83,33.63,33.81,44122.0
2021-04-05 12:30:00,33.81,33.95,33.76,33.77,43060.0,33.81,33.95,33.76,33.77,43060.0
2021-04-05 13:00:00,33.76,34.12,33.75,34.0,36473.0,33.76,34.12,33.75,34.0,36473.0
2021-04-05 13:30:00,34.01,34.33,34.01,34.29,39758.0,34.01,34.33,34.01,34.29,39758.0
2021-04-05 14:00:00,34.3,34.5,34.21,34.39,58323.0,34.3,34.5,34.21,34.39,58323.0
2021-04-05 14:30:00,34.4,34.45,34.27,34.42,45762.0,34.4,34.45,34.27,34.42,45762.0
2021-04-05 15:00:00,34.41,34.65,34.39,34.52,43792.0,34.41,34.65,34.39,34.52,43792.0
2021-04-05 15:30:00,34.5,34.73,34.32,34.64,112819.0,34.5,34.73,34.32,34.64,112819.0
2021-04-06 09:30:00,34.42,35.81,34.42,35.79,110479.0,34.42,35.81,34.42,35.79,110479.0
2021-04-06 10:00:00,35.79,35.99,35.44,35.55,88133.0,35.79,35.99,35.44,35.55,88133.0
2021-04-06 10:30:00,35.55,35.67,35.18,35.27,35056.0,35.55,35.67,35.18,35.27,35056.0
2021-04-06 11:00:00,35.26,35.44,35.06,35.39,43190.0,35.26,35.44,35.06,35.39,43190.0
2021-04-06 11:30:00,35.37,35.47,35.3,35.35,36890.0,35.37,35.47,35.3,35.35,36890.0
2021-04-06 12:00:00,35.34,35.39,35.18,35.31,27604.0,35.34,35.39,35.18,35.31,27604.0
2021-04-06 12:30:00,35.29,35.34,35.08,35.08,39109.0,35.29,35.34,35.08,35.08,39109.0
2021-04-06 13:00:00,35.1,35.38,35.04,35.34,30756.0,35.1,35.38,35.04,35.34,30756.0
2021-04-06 13:30:00,35.3,35.69,35.28,35.59,33169.0,35.3,35.69,35.28,35.59,33169.0
2021-04-06 14:00:00,35.61,35.72,35.38,35.42,33972.0,35.61,35.72,35.38,35.42,33972.0
2021-04-06 14:30:00,35.43,35.44,35.24,35.27,29736.0,35.43,35.44,35.24,35.27,29736.0
2021-04-06 15:00:00,35.3,35.3,35.07,35.1,40159.0,35.3,35.3,35.07,35.1,40159.0
2021-04-06 15:30:00,35.09,35.23,35.05,35.15,126997.0,35.09,35.23,35.05,35.15,126997.0
2021-04-07 09:30:00,37.14,37.54,36.38,37.45,363999.0,37.14,37.54,36.38,37.45,363999.0
2021-04-07 10:00:00,37.48,37.63,37.1,37.28,138524.0,37.48,37.63,37.1,37.28,138524.0
2021-04-07 10:30:00,37.23,37.6,37.19,37.24,134558.0,37.23,37.6,37.19,37.24,134558.0
2021-04-07 11:00:00,37.24,37.27,36.99,37.16,94822.0,37.24,37.27,36.99,37.16,94822.0
2021-04-07 11:30:00,37.19,37.25,37.02,37.11,86409.0,37.19,37.25,37.02,37.11,86409.0
2021-04-07 12:00:00,37.08,37.24,37.01,37.2,47223.0,37.08,37.24,37.01,37.2,47223.0
2021-04-07 12:30:00,37.2,37.58,37.16,37.45,98874.0,37.2,37.58,37.16,37.45,98874.0
2021-04-07 13:00:00,37.45,37.55,37.41,37.5,109190.0,37.45,37.55,37.41,37.5,109190.0
2021-04-07 13:30:00,37.51,37.65,37.36,37.46,121959.0,37.51,37.65,37.36,37.46,121959.0
2021-04-07 14:00:00,37.47,37.82,37.45,37.79,53907.0,37.47,37.82,37.45,37.79,53907.0
2021-04-07 14:30:00,37.77,37.91,37.67,37.89,99706.0,37.77,37.91,37.67,37.89,99706.0
2021-04-07 15:00:00,37.89,38.0,37.65,37.7,159096.0,37.89,38.0,37.65,37.7,159096.0
2021-04-07 15:30:00,37.69,37.76,37.47,37.68,341372.0,37.69,37.76,37.47,37.68,341372.0
2021-04-08 09:30:00,37.79,37.79,36.62,37.0,121354.0,37.79,37.79,36.62,37.0,121354.0
2021-04-08 10:00:00,36.96,36.96,36.33,36.78,76106.0,36.96,36.96,36.33,36.78,76106.0
2021-04-08 10:30:00,36.78,37.08,36.67,36.86,45553.0,36.78,37.08,36.67,36.86,45553.0
2021-04-08 11:00:00,36.91,37.17,36.73,36.8,74849.0,36.91,37.17,36.73,36.8,74849.0
2021-04-08 11:30:00,36.8,37.39,36.8,37.26,68092.0,36.8,37.39,36.8,37.26,68092.0
2021-04-08 12:00:00,37.27,37.44,37.18,37.24,26599.0,37.27,37.44,37.18,37.24,26599.0
2021-04-08 12:30:00,37.27,37.5,37.21,37.21,58098.0,37.27,37.5,37.21,37.21,58098.0
2021-04-08 13:00:00,37.19,37.24,36.99,37.0,38346.0,37.19,37.24,36.99,37.0,38346.0
2021-04-08 13:30:00,37.01,37.15,37.0,37.14,28046.0,37.01,37.15,37.0,37.14,28046.0
2021-04-08 14:00:00,37.15,37.24,37.0,37.04,44496.0,37.15,37.24,37.0,37.04,44496.0
2021-04-08 14:30:00,37.03,37.38,37.03,37.37,42931.0,37.03,37.38,37.03,37.37,42931.0
2021-04-08 15:00:00,37.37,37.59,37.35,37.53,91300.0,37.37,37.59,37.35,37.53,91300.0
2021-04-08 15:30:00,37.52,37.55,37.3,37.31,251075.0,37.52,37.55,37.3,37.31,251075.0
2021-04-09 09:30:00,37.55,38.3,37.18,38.11,90896.0,37.55,38.3,37.18,38.11,90896.0
2021-04-09 10:00:00,38.19,38.35,37.94,38.21,56996.0,38.19,38.35,37.94,38.21,56996.0
2021-04-09 10:30:00,38.14,38.7,38.11,38.5,87613.0,38.14,38.7,38.11,38.5,87613.0
2021-04-09 11:00:00,38.5,38.81,38.42,38.5,92761.0,38.5,38.81,38.42,38.5,92761.0
2021-04-09 11:30:00,38.5,38.85,38.49,38.77,61865.0,38.5,38.85,38.49,38.77,61865.0
2021-04-09 12:00:00,38.77,39.17,38.49,39.09,204699.0,38.77,39.17,38.49,39.09,204699.0
2021-04-09 12:30:00,39.12,40.08,39.11,39.74,401597.0,39.12,40.08,39.11,39.74,401597.0
2021-04-09 13:00:00,39.63,39.68,39.12,39.27,328223.0,39.63,39.68,39.12,39.27,328223.0
2021-04-09 13:30:00,39.24,39.44,39.08,39.28,198061.0,39.24,39.44,39.08,39.28,198061.0
2021-04-09 14:00:00,39.25,39.31,38.76,38.89,78303.0,39.25,39.31,38.76,38.89,78303.0
2021-04-09 14:30:00,38.9,38.9,38.47,38.55,60611.0,38.9,38.9,38.47,38.55,60611.0
2021-04-09 15:00:00,38.56,38.66,38.27,38.42,107988.0,38.56,38.66,38.27,38.42,107988.0
2021-04-09 15:30:00,38.42,38.9,38.4,38.69,326382.0,38.42,38.9,38.4,38.69,326382.0
2021-04-12 09:30:00,38.65,39.81,38.62,39.01,119770.0,38.65,39.81,38.62,39.01,119770.0
2021-04-12 10:00:00,38.98,39.1,38.61,38.96,90548.0,38.98,39.1,38.61,38.96,90548.0
2021-04-12 10:30:00,38.97,39.03,38.73,38.78,58214.0,38.97,39.03,38.73,38.78,58214.0
2021-04-12 11:00:00,38.78,39.4,38.58,39.26,102346.0,38.78,39.4,38.58,39.26,102346.0
2021-04-12 11:30:00,39.23,39.4,39.08,39.13,59244.0,39.23,39.4,39.08,39.13,59244.0
2021-04-12 12:00:00,39.12,39.12,38.87,39.07,96037.0,39.12,39.12,38.87,39.07,96037.0
2021-04-12 12:30:00,39.06,39.15,38.9,38.97,25138.0,39.06,39.15,38.9,38.97,25138.0
2021-04-12 13:00:00,38.99,39.33,38.99,39.26,31530.0,38.99,39.33,38.99,39.26,31530.0
2021-04-12 13:30:00,39.27,39.48,39.22,39.38,78478.0,39.27,39.48,39.22,39.38,78478.0
2021-04-12 14:00:00,39.39,39.41,39.18,39.4,52786.0,39.39,39.41,39.18,39.4,52786.0
2021-04-12 14:30:00,39.43,39.56,39.35,39.52,97972.0,39.43,39.56,39.35,39.52,97972.0
2021-04-12 15:00:00,39.52,39.75,39.39,39.73,58906.0,39.52,39.75,39.39,39.73,58906.0
2021-04-12 15:30:00,39.75,39.84,39.61,39.84,294205.0,39.75,39.84,39.61,39.84,294205.0
2021-04-13 09:30:00,39.71,39.79,38.2,38.39,202670.0,39.71,39.79,38.2,38.39,202670.0
2021-04-13 10:00:00,38.38,38.6,37.88,38.59,76756.0,38.38,38.6,37.88,38.59,76756.0
2021-04-13 10:30:00,38.58,38.86,38.5,38.7,86356.0,38.58,38.86,38.5,38.7,86356.0
2021-04-13 11:00:00,38.73,38.88,38.49,38.53,45869.0,38.73,38.88,38.49,38.53,45869.0
2021-04-13 11:30:00,38.54,38.69,38.38,38.64,25944.0,38.54,38.69,38.38,38.64,25944.0
2021-04-13 12:00:00,38.6,38.78,38.55,38.59,27360.0,38.6,38.78,38.55,38.59,27360.0
2021-04-13 12:30:00,38.58,38.58,38.18,38.22,42707.0,38.58,38.58,38.18,38.22,42707.0
2021-04-13 13:00:00,38.23,38.55,38.18,38.42,33274.0,38.23,38.55,38.18,38.42,33274.0
2021-04-13 13:30:00,38.39,38.47,38.22,38.37,24330.0,38.39,38.47,38.22,38.37,24330.0
2021-04-13 14:00:00,38.37,38.69,38.37,38.6,49978.0,38.37,38.69,38.37,38.6,49978.0
2021-04-13 14:30:00,38.63,38.72,38.45,38.59,35125.0,38.63,38.72,38.45,38.59,35125.0
2021-04-13 15:00:00,38.57,38.8,38.53,38.59,41650.0,38.57,38.8,38.53,38.59,41650.0
2021-04-13 15:30:00,38.58,38.73,38.47,38.72,238867.0,38.58,38.73,38.47,38.72,238867.0
2021-04-14 09:30:00,38.73,39.6,38.73,39.54,68445.0,38.73,39.6,38.73,39.54,68445.0
2021-04-14 10:00:00,39.54,39.62,39.26,39.33,87019.0,39.54,39.62,39.26,39.33,87019.0
2021-04-14 10:30:00,39.29,39.6,39.2,39.3,64762.0,39.29,39.6,39.2,39.3,64762.0
2021-04-14 11:00:00,39.3,39.69,39.26,39.48,57299.0,39.3,39.69,39.26,39.48,57299.0
2021-04-14 11:30:00,39.5,39.59,39.13,39.18,58056.0,39.5,39.59,39.13,39.18,58056.0
2021-04-14 12:00:00,39.2,39.5,39.07,39.48,44519.0,39.2,39.5,39.07,39.48,44519.0
2021-04-14 12:30:00,39.48,39.88,39.41,39.84,78450.0,39.48,39.88,39.41,39.84,78450.0
2021-04-14 13:00:00,39.85,39.98,39.64,39.82,68342.0,39.85,39.98,39.64,39.82,68342.0
2021-04-14 13:30:00,39.86,39.86,39.43,39.43,46664.0,39.86,39.86,39.43,39.43,46664.0
2021-04-14 14:00:00,39.49,39.68,39.32,39.63,25857.0,39.49,39.68,39.32,39.63,25857.0
2021-04-14 14:30:00,39.66,39.66,38.85,38.89,75198.0,39.66,39.66,38.85,38.89,75198.0
2021-04-14 15:00:00,38.87,38.94,38.69,38.91,57418.0,38.87,38.94,38.69,38.91,57418.0
2021-04-14 15:30:00,38.97,39.17,38.76,38.77,168785.0,38.97,39.17,38.76,38.77,168785.0
2021-04-15 09:30:00,39.95,40.28,39.2,39.64,253227.0,39.95,40.28,39.2,39.64,253227.0
2021-04-15 10:00:00,39.61,40.27,39.43,40.02,128448.0,39.61,40.27,39.43,40.02,128448.0
2021-04-15 10:30:00,40.02,40.07,39.64,39.91,52989.0,40.02,40.07,39.64,39.91,52989.0
2021-04-15 11:00:00,39.9,40.22,39.8,39.99,37725.0,39.9,40.22,39.8,39.99,37725.0
2021-04-15 11:30:00,39.98,41.0,39.87,40.85,290202.0,39.98,41.0,39.87,40.85,290202.0
2021-04-15 12:00:00,40.85,41.08,40.59,40.68,275790.0,40.85,41.08,40.59,40.68,275790.0
2021-04-15 12:30:00,40.7,40.8,40.42,40.46,71375.0,40.7,40.8,40.42,40.46,71375.0
2021-04-15 13:00:00,40.46,40.52,40.14,40.18,60468.0,40.46,40.52,40.14,40.18,60468.0
2021-04-15 13:30:00,40.19,40.23,39.77,39.84,63814.0,40.19,40.23,39.77,39.84,63814.0
2021-04-15 14:00:00,39.84,40.05,39.65,39.97,77112.0,39.84,40.05,39.65,39.97,77112.0
2021-04-15 14:30:00,39.94,40.02,39.76,39.78,52421.0,39.94,40.02,39.76,39.78,52421.0
2021-04-15 15:00:00,39.77,39.86,39.63,39.65,89643.0,39.77,39.86,39.63,39.65,89643.0
2021-04-15 15:30:00,39.63,39.83,39.63,39.81,276048.0,39.63,39.83,39.63,39.81,276048.0
2021-04-16 09:30:00,39.9,39.9,39.34,39.5,166435.0,39.9,39.9,39.34,39.5,166435.0
2021-04-16 10:00:00,39.51,40.03,39.41,40.03,110624.0,39.51,40.03,39.41,40.03,110624.0
2021-04-16 10:30:00,40.03,40.41,39.93,40.22,41431.0,40.03,40.41,39.93,40.22,41431.0
2021-04-16 11:00:00,40.16,40.4,40.13,40.33,31074.0,40.16,40.4,40.13,40.33,31074.0
2021-04-16 11:30:00,40.37,40.56,40.28,40.41,33358.0,40.37,40.56,40.28,40.41,33358.0
2021-04-16 12:00:00,40.41,40.46,40.14,40.29,24892.0,40.41,40.46,40.14,40.29,24892.0
2021-04-16 12:30:00,40.27,40.43,40.22,40.43,109381.0,40.27,40.43,40.22,40.43,109381.0
2021-04-16 13:00:00,40.41,40.41,40.25,40.33,45419.0,40.41,40.41,40.25,40.33,45419.0
2021-04-16 13:30:00,40.34,40.56,40.32,40.48,20105.0,40.34,40.56,40.32,40.48,20105.0
2021-04-16 14:00:00,40.47,40.58,40.38,40.43,24365.0,40.47,40.58,40.38,40.43,24365.0
2021-04-16 14:30:00,40.43,40.5,40.3,40.42,26589.0,40.43,40.5,40.3,40.42,26589.0
2021-04-16 15:00:00,40.41,40.5,40.33,40.46,41638.0,40.41,40.5,40.33,40.46,41638.0
2021-04-16 15:30:00,40.46,40.6,40.43,40.51,186841.0,40.46,40.6,40.43,40.51,186841.0
2021-04-19 09:30:00,40.17,40.43,39.47,39.62,146134.0,40.17,40.43,39.47,39.62,146134.0
2021-04-19 10:00:00,39.62,39.83,39.18,39.79,79098.0,39.62,39.83,39.18,39.79,79098.0
2021-04-19 10:30:00,39.79,39.94,39.45,39.54,55652.0,39.79,39.94,39.45,39.54,55652.0
2021-04-19 11:00:00,39.55,39.87,39.49,39.83,36527.0,39.55,39.87,39.49,39.83,36527.0
2021-04-19 11:30:00,39.83,40.05,39.7,39.76,34620.0,39.83,40.05,39.7,39.76,34620.0
2021-04-19 12:00:00,39.8,40.0,39.78,39.8,32578.0,39.8,40.0,39.78,39.8,32578.0
2021-04-19 12:30:00,39.84,39.88,39.62,39.63,27684.0,39.84,39.88,39.62,39.63,27684.0
2021-04-19 13:00:00,39.61,39.85,39.57,39.61,28699.0,39.61,39.85,39.57,39.61,28699.0
2021-04-19 13:30:00,39.58,39.72,39.54,39.67,21163.0,39.58,39.72,39.54,39.67,21163.0
2021-04-19 14:00:00,39.71,39.95,39.66,39.89,44777.0,39.71,39.95,39.66,39.89,44777.0
2021-04-19 14:30:00,39.91,39.93,39.62,39.72,52827.0,39.91,39.93,39.62,39.72,52827.0
2021-04-19 15:00:00,39.71,39.8,39.43,39.66,97197.0,39.71,39.8,39.43,39.66,97197.0
2021-04-19 15:30:00,39.65,39.76,39.61,39.74,127158.0,39.65,39.76,39.61,39.74,127158.0
2021-04-20 09:30:00,39.65,39.65,38.6,38.82,47061.0,39.65,39.65,38.6,38.82,47061.0
2021-04-20 10:00:00,38.79,38.98,38.4,38.52,50108.0,38.79,38.98,38.4,38.52,50108.0
2021-04-20 10:30:00,38.48,38.48,37.69,38.0,95463.0,38.48,38.48,37.69,38.0,95463.0
2021-04-20 11:00:00,38.07,38.09,37.69,37.79,42754.0,38.07,38.09,37.69,37.79,42754.0
2021-04-20 11:30:00,37.78,37.82,37.23,37.41,65341.0,37.78,37.82,37.23,37.41,65341.0
2021-04-20 12:00:00,37.47,37.52,37.18,37.36,55320.0,37.47,37.52,37.18,37.36,55320.0
2021-04-20 12:30:00,37.37,37.62,37.37,37.59,41106.0,37.37,37.62,37.37,37.59,41106.0
2021-04-20 13:00:00,37.55,37.55,37.27,37.34,46890.0,37.55,37.55,37.27,37.34,46890.0
2021-04-20 13:30:00,37.32,37.32,37.13,37.14,33329.0,37.32,37.32,37.13,37.14,33329.0
2021-04-20 14:00:00,37.15,37.48,37.1,37.13,71403.0,37.15,37.48,37.1,37.13,71403.0
2021-04-20 14:30:00,37.1,37.29,36.95,37.0,98261.0,37.1,37.29,36.95,37.0,98261.0
2021-04-20 15:00:00,37.01,37.47,36.95,37.42,112293.0,37.01,37.47,36.95,37.42,112293.0
2021-04-20 15:30:00,37.42,38.07,37.41,37.81,244571.0,37.42,38.07,37.41,37.81,244571.0
2021-04-21 09:30:00,37.92,38.82,37.4,38.5,68023.0,37.92,38.82,37.4,38.5,68023.0
2021-04-21 10:00:00,38.6,38.8,38.54,38.58,23942.0,38.6,38.8,38.54,38.58,23942.0
2021-04-21 10:30:00,38.56,38.72,38.34,38.54,26992.0,38.56,38.72,38.34,38.54,26992.0
2021-04-21 11:00:00,38.55,38.57,38.15,38.23,38293.0,38.55,38.57,38.15,38.23,38293.0
2021-04-21 11:30:00,38.2,38.38,38.07,38.31,30409.0,38.2,38.38,38.07,38.31,30409.0
2021-04-21 12:00:00,38.31,38.55,38.24,38.41,25171.0,38.31,38.55,38.24,38.41,25171.0
2021-04-21 12:30:00,38.42,38.7,38.42,38.61,20134.0,38.42,38.7,38.42,38.61,20134.0
2021-04-21 13:00:00,38.64,38.7,38.55,38.56,18344.0,38.64,38.7,38.55,38.56,18344.0
2021-04-21 13:30:00,38.55,38.77,38.54,38.7,32948.0,38.55,38.77,38.54,38.7,32948.0
2021-04-21 14:00:00,38.71,38.71,38.44,38.69,46275.0,38.71,38.71,38.44,38.69,46275.0
2021-04-21 14:30:00,38.69,38.81,38.6,38.66,30798.0,38.69,38.81,38.6,38.66,30798.0
2021-04-21 15:00:00,38.64,38.91,38.62,38.63,54946.0,38.64,38.91,38.62,38.63,54946.0
2021-04-21 15:30:00,38.64,38.84,38.62,38.73,119513.0,38.64,38.84,38.62,38.73,119513.0
2021-04-22 09:30:00,39.15,39.25,38.64,38.91,28091.0,39.15,39.25,38.64,38.91,28091.0
2021-04-22 10:00:00,38.84,38.93,38.6,38.64,21612.0,38.84,38.93,38.6,38.64,21612.0
2021-04-22 10:30:00,38.64,39.44,38.63,39.23,110426.0,38.64,39.44,38.63,39.23,110426.0
2021-04-22 11:00:00,39.26,39.71,39.26,39.62,26964.0,39.26,39.71,39.26,39.62,26964.0
2021-04-22 11:30:00,39.61,39.83,39.4,39.5,17796.0,39.61,39.83,39.4,39.5,17796.0
2021-04-22 12:00:00,39.52,39.64,39.42,39.59,16749.0,39.52,39.64,39.42,39.59,16749.0
2021-04-22 12:30:00,39.57,39.75,39.45,39.72,26846.0,39.57,39.75,39.45,39.72,26846.0
2021-04-22 13:00:00,39.69,39.75,39.2,39.6,37670.0,39.69,39.75,39.2,39.6,37670.0
2021-04-22 13:30:00,39.6,39.68,38.98,39.09,21192.0,39.6,39.68,38.98,39.09,21192.0
2021-04-22 14:00:00,39.09,39.46,38.9,39.46,34585.0,39.09,39.46,38.9,39.46,34585.0
2021-04-22 14:30:00,39.45,39.45,39.31,39.36,36440.0,39.45,39.45,39.31,39.36,36440.0
2021-04-22 15:00:00,39.39,39.43,39.09,39.17,28467.0,39.39,39.43,39.09,39.17,28467.0
2021-04-22 15:30:00,39.16,39.24,38.94,38.96,136112.0,39.16,39.24,38.94,38.96,136112.0
2021-04-23 09:30:00,38.92,39.2,38.44,39.08,35587.0,38.92,39.2,38.44,39.08,35587.0
2021-04-23 10:00:00,39.09,39.34,39.01,39.33,21364.0,39.09,39.34,39.01,39.33,21364.0
2021-04-23 10:30:00,39.25,39.57,39.25,39.41,46856.0,39.25,39.57,39.25,39.41,46856.0
2021-04-23 11:00:00,39.46,39.5,39.2,39.29,26443.0,39.46,39.5,39.2,39.29,26443.0
2021-04-23 11:30:00,39.22,39.72,39.15,39.56,60654.0,39.22,39.72,39.15,39.56,60654.0
2021-04-23 12:00:00,39.56,39.73,39.44,39.45,19725.0,39.56,39.73,39.44,39.45,19725.0
2021-04-23 12:30:00,39.47,39.61,39.33,39.41,12033.0,39.47,39.61,39.33,39.41,12033.0
2021-04-23 13:00:00,39.43,39.43,39.28,39.29,16078.0,39.43,39.43,39.28,39.29,16078.0
2021-04-23 13:30:00,39.32,39.48,39.28,39.41,12702.0,39.32,39.48,39.28,39.41,12702.0
2021-04-23 14:00:00,39.41,39.49,39.35,39.4,36676.0,39.41,39.49,39.35,39.4,36676.0
2021-04-23 14:30:00,39.37,39.48,39.32,39.41,22326.0,39.37,39.48,39.32,39.41,22326.0
2021-04-23 15:00:00,39.4,39.74,39.4,39.71,35290.0,39.4,39.74,39.4,39.71,35290.0
2021-04-23 15:30:00,39.71,39.8,39.46,39.47,154276.0,39.71,39.8,39.46,39.47,154276.0
2021-04-26 09:30:00,39.5,39.83,38.64,38.7,50609.0,39.5,39.83,38.64,38.7,50609.0
2021-04-26 10:00:00,38.71,38.85,38.26,38.33,110018.0,38.71,38.85,38.26,38.33,110018.0
2021-04-26 10:30:00,38.35,38.39,38.04,38.39,74027.0,38.35,38.39,38.04,38.39,74027.0
2021-04-26 11:00:00,38.4,38.41,38.11,38.33,31600.0,38.4,38.41,38.11,38.33,31600.0
2021-04-26 11:30:00,38.31,38.49,38.14,38.23,46216.0,38.31,38.49,38.14,38.23,46216.0
2021-04-26 12:00:00,38.22,38.27,37.97,38.09,54232.0,38.22,38.27,37.97,38.09,54232.0
2021-04-26 12:30:00,38.08,38.26,37.99,38.02,40201.0,38.08,38.26,37.99,38.02,40201.0
2021-04-26 13:00:00,37.99,38.08,37.8,37.89,46347.0,37.99,38.08,37.8,37.89,46347.0
2021-04-26 13:30:00,37.87,37.91,37.27,37.3,117821.0,37.87,37.91,37.27,37.3,117821.0
2021-04-26 14:00:00,37.32,37.58,37.15,37.58,129663.0,37.32,37.58,37.15,37.58,129663.0
2021-04-26 14:30:00,37.6,37.77,37.45,37.45,60839.0,37.6,37.77,37.45,37.45,60839.0
2021-04-26 15:00:00,37.48,37.6,37.37,37.41,58289.0,37.48,37.6,37.37,37.41,58289.0
2021-04-26 15:30:00,37.42,38.04,37.39,37.85,386747.0,37.42,38.04,37.39,37.85,386747.0
2021-04-27 09:30:00,37.89,38.25,37.6,38.11,111351.0,37.89,38.25,37.6,38.11,111351.0
2021-04-27 10:00:00,38.11,38.57,38.05,38.52,48468.0,38.11,38.57,38.05,38.52,48468.0
2021-04-27 10:30:00,38.55,38.93,38.48,38.93,55044.0,38.55,38.93,38.48,38.93,55044.0
2021-04-27 11:00:00,38.92,39.01,38.78,38.83,72953.0,38.92,39.01,38.78,38.83,72953.0
2021-04-27 11:30:00,38.86,39.11,38.75,39.07,59392.0,38.86,39.11,38.75,39.07,59392.0
2021-04-27 12:00:00,39.06,39.11,38.97,39.02,80037.0,39.06,39.11,38.97,39.02,80037.0
2021-04-27 12:30:00,39.0,39.0,38.61,38.71,30431.0,39.0,39.0,38.61,38.71,30431.0
2021-04-27 13:00:00,38.72,38.77,38.49,38.53,21822.0,38.72,38.77,38.49,38.53,21822.0
2021-04-27 13:30:00,38.52,38.72,38.47,38.68,20400.0,38.52,38.72,38.47,38.68,20400.0
2021-04-27 14:00:00,38.65,38.72,38.51,38.63,35027.0,38.65,38.72,38.51,38.63,35027.0
2021-04-27 14:30:00,38.63,38.9,38.62,38.86,28439.0,38.63,38.9,38.62,38.86,28439.0
2021-04-27 15:00:00,38.83,38.99,38.72,38.8,33101.0,38.83,38.99,38.72,38.8,33101.0
2021-04-27 15:30:00,38.8,39.0,38.79,38.83,170219.0,38.8,39.0,38.79,38.83,170219.0
2021-04-28 09:30:00,38.64,38.64,38.29,38.46,19670.0,38.64,38.64,38.29,38.46,19670.0
2021-04-28 10:00:00,38.42,38.91,38.29,38.82,25846.0,38.42,38.91,38.29,38.82,25846.0
2021-04-28 10:30:00,38.8,39.03,38.68,38.84,50127.0,38.8,39.03,38.68,38.84,50127.0
2021-04-28 11:00:00,38.84,38.86,38.65,38.77,20295.0,38.84,38.86,38.65,38.77,20295.0
2021-04-28 11:30:00,38.77,39.16,38.7,39.1,43887.0,38.77,39.16,38.7,39.1,43887.0
2021-04-28 12:00:00,39.18,39.28,39.08,39.13,16124.0,39.18,39.28,39.08,39.13,16124.0
2021-04-28 12:30:00,39.14,39.26,39.06,39.08,23172.0,39.14,39.26,39.06,39.08,23172.0
2021-04-28 13:00:00,39.09,39.26,39.08,39.16,21370.0,39.09,39.26,39.08,39.16,21370.0
2021-04-28 13:30:00,39.15,39.15,38.85,39.0,25671.0,39.15,39.15,38.85,39.0,25671.0
2021-04-28 14:00:00,39.01,39.1,38.92,39.04,19900.0,39.01,39.1,38.92,39.04,19900.0
2021-04-28 14:30:00,39.02,39.13,38.9,39.05,36551.0,39.02,39.13,38.9,39.05,36551.0
2021-04-28 15:00:00,39.07,39.13,38.92,39.04,43600.0,39.07,39.13,38.92,39.04,43600.0
2021-04-28 15:30:00,39.05,39.05,38.74,38.81,123543.0,39.05,39.05,38.74,38.81,123543.0
2021-04-29 09:30:00,39.0,39.23,38.29,38.39,110658.0,39.0,39.23,38.29,38.39,110658.0
2021-04-29 10:00:00,38.34,38.37,37.84,37.84,103713.0,38.34,38.37,37.84,37.84,103713.0
2021-04-29 10:30:00,37.84,37.88,37.66,37.8,83776.0,37.84,37.88,37.66,37.8,83776.0
2021-04-29 11:00:00,37.81,38.06,37.75,37.96,61286.0,37.81,38.06,37.75,37.96,61286.0
2021-04-29 11:30:00,37.96,37.96,37.7,37.8,45645.0,37.96,37.96,37.7,37.8,45645.0
2021-04-29 12:00:00,37.78,37.78,37.26,37.34,87753.0,37.78,37.78,37.26,37.34,87753.0
2021-04-29 12:30:00,37.33,37.54,37.3,37.45,47103.0,37.33,37.54,37.3,37.45,47103.0
2021-04-29 13:00:00,37.43,37.62,37.32,37.57,49220.0,37.43,37.62,37.32,37.57,49220.0
2021-04-29 13:30:00,37.57,37.86,37.5,37.73,43992.0,37.57,37.86,37.5,37.73,43992.0
2021-04-29 14:00:00,37.73,37.84,37.62,37.76,74457.0,37.73,37.84,37.62,37.76,74457.0
2021-04-29 14:30:00,37.78,37.98,37.66,37.82,106926.0,37.78,37.98,37.66,37.82,106926.0
2021-04-29 15:00:00,37.8,37.92,37.67,37.73,49063.0,37.8,37.92,37.67,37.73,49063.0
2021-04-29 15:30:00,37.73,37.83,37.67,37.69,196847.0,37.73,37.83,37.67,37.69,196847.0
2021-04-30 09:30:00,37.58,37.96,37.3,37.41,30433.0,37.58,37.96,37.3,37.41,30433.0
2021-04-30 10:00:00,37.49,37.53,37.01,37.19,74459.0,37.49,37.53,37.01,37.19,74459.0
2021-04-30 10:30:00,37.19,37.44,36.95,37.39,94658.0,37.19,37.44,36.95,37.39,94658.0
2021-04-30 11:00:00,37.32,37.65,37.27,37.61,28602.0,37.32,37.65,37.27,37.61,28602.0
2021-04-30 11:30:00,37.6,37.76,37.58,37.73,18814.0,37.6,37.76,37.58,37.73,18814.0
2021-04-30 12:00:00,37.73,37.81,37.62,37.72,22167.0,37.73,37.81,37.62,37.72,22167.0
2021-04-30 12:30:00,37.72,37.85,37.68,37.75,20110.0,37.72,37.85,37.68,37.75,20110.0
2021-04-30 13:00:00,37.76,37.79,37.51,37.64,19162.0,37.76,37.79,37.51,37.64,19162.0
2021-04-30 13:30:00,37.61,37.68,37.4,37.46,21236.0,37.61,37.68,37.4,37.46,21236.0
2021-04-30 14:00:00,37.47,37.54,37.42,37.49,42675.0,37.47,37.54,37.42,37.49,42675.0
2021-04-30 14:30:00,37.49,37.75,37.47,37.6,33882.0,37.49,37.75,37.47,37.6,33882.0
2021-04-30 15:00:00,37.59,37.65,37.48,37.63,28817.0,37.59,37.65,37.48,37.63,28817.0
2021-04-30 15:30:00,37.63,37.66,37.46,37.48,145468.0,37.63,37.66,37.46,37.48,145468.0
2021-05-03 09:30:00,37.86,38.46,37.74,38.34,169896.0,37.86,38.46,37.74,38.34,169896.0
2021-05-03 10:00:00,38.25,38.65,38.1,38.49,114470.0,38.25,38.65,38.1,38.49,114470.0
2021-05-03 10:30:00,38.49,38.64,38.31,38.46,45171.0,38.49,38.64,38.31,38.46,45171.0
2021-05-03 11:00:00,38.4,38.81,38.34,38.61,47409.0,38.4,38.81,38.34,38.61,47409.0
2021-05-03 11:30:00,38.57,38.77,38.48,38.66,29768.0,38.57,38.77,38.48,38.66,29768.0
2021-05-03 12:00:00,38.68,39.03,38.66,38.96,62748.0,38.68,39.03,38.66,38.96,62748.0
2021-05-03 12:30:00,38.95,38.95,38.5,38.74,102359.0,38.95,38.95,38.5,38.74,102359.0
2021-05-03 13:00:00,38.74,38.79,38.7,38.74,37802.0,38.74,38.79,38.7,38.74,37802.0
2021-05-03 13:30:00,38.73,38.82,38.67,38.8,33568.0,38.73,38.82,38.67,38.8,33568.0
2021-05-03 14:00:00,38.82,39.01,38.82,38.96,31236.0,38.82,39.01,38.82,38.96,31236.0
2021-05-03 14:30:00,38.97,39.13,38.87,39.1,85679.0,38.97,39.13,38.87,39.1,85679.0
2021-05-03 15:00:00,39.09,39.48,39.0,39.15,155206.0,39.09,39.48,39.0,39.15,155206.0
2021-05-03 15:30:00,39.16,39.25,38.67,38.7,282931.0,39.16,39.25,38.67,38.7,282931.0
2021-05-04 09:30:00,38.5,38.56,38.08,38.14,59272.0,38.5,38.56,38.08,38.14,59272.0
2021-05-04 10:00:00,38.04,38.39,37.88,38.35,45401.0,38.04,38.39,37.88,38.35,45401.0
2021-05-04 10:30:00,38.35,38.51,38.12,38.13,39892.0,38.35,38.51,38.12,38.13,39892.0
2021-05-04 11:00:00,38.1,38.18,37.65,37.75,140871.0,38.1,38.18,37.65,37.75,140871.0
2021-05-04 11:30:00,37.74,37.97,37.35,37.42,92482.0,37.74,37.97,37.35,37.42,92482.0
2021-05-04 12:00:00,37.46,37.7,37.46,37.7,34407.0,37.46,37.7,37.46,37.7,34407.0
2021-05-04 12:30:00,37.71,37.71,37.42,37.56,48341.0,37.71,37.71,37.42,37.56,48341.0
2021-05-04 13:00:00,37.54,37.6,37.46,37.49,27482.0,37.54,37.6,37.46,37.49,27482.0
2021-05-04 13:30:00,37.5,37.64,37.47,37.6,36031.0,37.5,37.64,37.47,37.6,36031.0
2021-05-04 14:00:00,37.6,37.89,37.54,37.77,85018.0,37.6,37.89,37.54,37.77,85018.0
2021-05-04 14:30:00,37.77,37.96,37.77,37.92,69161.0,37.77,37.96,37.77,37.92,69161.0
2021-05-04 15:00:00,37.9,38.04,37.8,38.01,62153.0,37.9,38.04,37.8,38.01,62153.0
2021-05-04 15:30:00,38.01,38.36,38.0,38.34,151447.0,38.01,38.36,38.0,38.34,151447.0
2021-05-05 09:30:00,38.54,39.05,38.29,38.64,77034.0,38.54,39.05,38.29,38.64,77034.0
2021-05-05 10:00:00,38.58,38.69,38.3,38.32,44895.0,38.58,38.69,38.3,38.32,44895.0
2021-05-05 10:30:00,38.31,38.55,38.18,38.43,26482.0,38.31,38.55,38.18,38.43,26482.0
2021-05-05 11:00:00,38.45,38.66,38.43,38.46,22726.0,38.45,38.66,38.43,38.46,22726.0
2021-05-05 11:30:00,38.45,38.56,38.39,38.55,24023.0,38.45,38.56,38.39,38.55,24023.0
2021-05-05 12:00:00,38.56,39.18,38.52,39.12,103089.0,38.56,39.18,38.52,39.12,103089.0
2021-05-05 12:30:00,39.12,39.13,38.77,38.8,36547.0,39.12,39.13,38.77,38.8,36547.0
2021-05-05 13:00:00,38.8,38.87,38.71,38.74,24139.0,38.8,38.87,38.71,38.74,24139.0
2021-05-05 13:30:00,38.74,38.98,38.73,38.93,29332.0,38.74,38.98,38.73,38.93,29332.0
2021-05-05 14:00:00,38.96,39.31,38.93,39.22,56671.0,38.96,39.31,38.93,39.22,56671.0
2021-05-05 14:30:00,39.24,39.36,39.1,39.1,75958.0,39.24,39.36,39.1,39.1,75958.0
2021-05-05 15:00:00,39.09,39.12,38.85,38.97,58686.0,39.09,39.12,38.85,38.97,58686.0
2021-05-05 15:30:00,38.93,39.07,38.9,39.04,114433.0,38.93,39.07,38.9,39.04,114433.0
2021-05-06 09:30:00,39.13,40.15,38.53,40.01,254507.0,39.13,40.15,38.53,40.01,254507.0
2021-05-06 10:00:00,39.92,40.38,39.44,40.35,276229.0,39.92,40.38,39.44,40.35,276229.0
2021-05-06 10:30:00,40.34,41.0,40.29,40.9,229104.0,40.34,41.0,40.29,40.9,229104.0
2021-05-06 11:00:00,40.92,41.01,40.15,40.24,150674.0,40.92,41.01,40.15,40.24,150674.0
2021-05-06 11:30:00,40.24,40.94,40.22,40.58,443025.0,40.24,40.94,40.22,40.58,443025.0
2021-05-06 12:00:00,40.56,40.89,40.52,40.87,116469.0,40.56,40.89,40.52,40.87,116469.0
2021-05-06 12:30:00,40.87,41.02,40.35,40.56,306989.0,40.87,41.02,40.35,40.56,306989.0
2021-05-06 13:00:00,40.5,40.61,40.2,40.31,33003.0,40.5,40.61,40.2,40.31,33003.0
2021-05-06 13:30:00,40.33,40.57,40.31,40.55,40085.0,40.33,40.57,40.31,40.55,40085.0
2021-05-06 14:00:00,40.57,40.57,39.9,39.94,63119.0,40.57,40.57,39.9,39.94,63119.0
2021-05-06 14:30:00,39.95,40.21,39.9,40.16,69031.0,39.95,40.21,39.9,40.16,69031.0
2021-05-06 15:00:00,40.14,40.51,40.1,40.5,91220.0,40.14,40.51,40.1,40.5,91220.0
2021-05-06 15:30:00,40.5,40.64,40.33,40.63,200646.0,40.5,40.64,40.33,40.63,200646.0
2021-05-07 09:30:00,40.24,40.99,40.0,40.58,56104.0,40.24,40.99,40.0,40.58,56104.0
2021-05-07 10:00:00,40.68,41.13,40.65,40.71,49331.0,40.68,41.13,40.65,40.71,49331.0
2021-05-07 10:30:00,40.77,40.91,40.54,40.85,53458.0,40.77,40.91,40.54,40.85,53458.0
2021-05-07 11:00:00,40.85,40.85,40.31,40.32,17576.0,40.85,40.85,40.31,40.32,17576.0
2021-05-07 11:30:00,40.3,40.48,40.15,40.15,22853.0,40.3,40.48,40.15,40.15,22853.0
2021-05-07 12:00:00,40.18,40.53,40.14,40.45,19114.0,40.18,40.53,40.14,40.45,19114.0
2021-05-07 12:30:00,40.45,40.49,40.35,40.46,17587.0,40.45,40.49,40.35,40.46,17587.0
2021-05-07 13:00:00,40.48,40.64,40.39,40.52,32524.0,40.48,40.64,40.39,40.52,32524.0
2021-05-07 13:30:00,40.52,40.67,40.35,40.38,34644.0,40.52,40.67,40.35,40.38,34644.0
2021-05-07 14:00:00,40.33,40.49,40.3,40.32,9388.0,40.33,40.49,40.3,40.32,9388.0
2021-05-07 14:30:00,40.33,40.37,40.09,40.29,30619.0,40.33,40.37,40.09,40.29,30619.0
2021-05-07 15:00:00,40.26,40.47,40.17,40.4,33373.0,40.26,40.47,40.17,40.4,33373.0
2021-05-07 15:30:00,40.43,40.88,40.38,40.74,137106.0,40.43,40.88,40.38,40.74,137106.0
2021-05-10 09:30:00,41.01,41.95,40.64,41.76,188526.0,41.01,41.95,40.64,41.76,188526.0
2021-05-10 10:00:00,41.79,42.3,41.55,41.86,178066.0,41.79,42.3,41.55,41.86,178066.0
2021-05-10 10:30:00,41.83,41.87,41.35,41.8,99773.0,41.83,41.87,41.35,41.8,99773.0
2021-05-10 11:00:00,41.8,42.0,41.58,41.94,111564.0,41.8,42.0,41.58,41.94,111564.0
2021-05-10 11:30:00,41.96,41.98,41.51,41.78,80320.0,41.96,41.98,41.51,41.78,80320.0
2021-05-10 12:00:00,41.78,42.13,41.69,41.84,91985.0,41.78,42.13,41.69,41.84,91985.0
2021-05-10 12:30:00,41.81,41.91,41.36,41.37,54916.0,41.81,41.91,41.36,41.37,54916.0
2021-05-10 13:00:00,41.35,41.43,40.92,40.99,47148.0,41.35,41.43,40.92,40.99,47148.0
2021-05-10 13:30:00,40.97,41.19,40.79,41.1,101942.0,40.97,41.19,40.79,41.1,101942.0
2021-05-10 14:00:00,41.1,41.37,41.06,41.27,50824.0,41.1,41.37,41.06,41.27,50824.0
2021-05-10 14:30:00,41.25,41.29,41.0,41.08,129847.0,41.25,41.29,41.0,41.08,129847.0
2021-05-10 15:00:00,41.08,41.26,40.9,41.26,54725.0,41.08,41.26,40.9,41.26,54725.0
2021-05-10 15:30:00,41.28,41.3,40.73,40.79,285729.0,41.28,41.3,40.73,40.79,285729.0
2021-05-11 09:30:00,39.63,40.04,38.94,40.04,170250.0,39.63,40.04,38.94,40.04,170250.0
2021-05-11 10:00:00,39.99,40.1,39.3,39.52,143321.0,39.99,40.1,39.3,39.52,143321.0
2021-05-11 10:30:00,39.46,39.49,38.3,38.86,126642.0,39.46,39.49,38.3,38.86,126642.0
2021-05-11 11:00:00,38.92,39.34,38.65,39.31,61752.0,38.92,39.34,38.65,39.31,61752.0
2021-05-11 11:30:00,39.3,39.69,39.27,39.4,80188.0,39.3,39.69,39.27,39.4,80188.0
2021-05-11 12:00:00,39.44,39.74,39.26,39.26,46068.0,39.44,39.74,39.26,39.26,46068.0
2021-05-11 12:30:00,39.31,39.73,39.31,39.41,20168.0,39.31,39.73,39.31,39.41,20168.0
2021-05-11 13:00:00,39.41,39.59,39.31,39.54,22609.0,39.41,39.59,39.31,39.54,22609.0
2021-05-11 13:30:00,39.59,40.04,39.55,39.95,39072.0,39.59,40.04,39.55,39.95,39072.0
2021-05-11 14:00:00,40.0,40.1,39.74,40.1,57109.0,40.0,40.1,39.74,40.1,57109.0
2021-05-11 14:30:00,40.06,40.06,39.77,39.83,32877.0,40.06,40.06,39.77,39.83,32877.0
2021-05-11 15:00:00,39.82,40.22,39.65,40.18,45454.0,39.82,40.22,39.65,40.18,45454.0
2021-05-11 15:30:00,40.19,40.23,39.84,40.0,165960.0,40.19,40.23,39.84,40.0,165960.0
2021-05-12 09:30:00,39.98,40.19,39.13,39.4,64924.0,39.98,40.19,39.13,39.4,64924.0
2021-05-12 10:00:00,39.49,40.01,39.21,39.3,33502.0,39.49,40.01,39.21,39.3,33502.0
2021-05-12 10:30:00,39.28,39.48,39.1,39.42,48849.0,39.28,39.48,39.1,39.42,48849.0
2021-05-12 11:00:00,39.43,39.81,39.43,39.58,31442.0,39.43,39.81,39.43,39.58,31442.0
2021-05-12 11:30:00,39.58,39.62,38.91,38.95,36651.0,39.58,39.62,38.91,38.95,36651.0
2021-05-12 12:00:00,38.92,39.12,38.78,38.94,33750.0,38.92,39.12,38.78,38.94,33750.0
2021-05-12 12:30:00,38.93,38.99,38.69,38.86,27801.0,38.93,38.99,38.69,38.86,27801.0
2021-05-12 13:00:00,38.91,39.08,38.8,38.84,25889.0,38.91,39.08,38.8,38.84,25889.0
2021-05-12 13:30:00,38.78,38.89,38.61,38.73,31374.0,38.78,38.89,38.61,38.73,31374.0
2021-05-12 14:00:00,38.72,38.8,38.2,38.23,56453.0,38.72,38.8,38.2,38.23,56453.0
2021-05-12 14:30:00,38.07,38.82,38.0,38.29,84595.0,38.07,38.82,38.0,38.29,84595.0
2021-05-12 15:00:00,38.26,38.28,37.73,37.78,70492.0,38.26,38.28,37.73,37.78,70492.0
2021-05-12 15:30:00,37.8,38.23,37.78,38.01,248341.0,37.8,38.23,37.78,38.01,248341.0
2021-05-13 09:30:00,38.19,39.27,38.19,39.19,61801.0,38.19,39.27,38.19,39.19,61801.0
2021-05-13 10:00:00,39.23,39.39,38.8,39.11,34728.0,39.23,39.39,38.8,39.11,34728.0
2021-05-13 10:30:00,39.16,39.16,38.78,38.98,27345.0,39.16,39.16,38.78,38.98,27345.0
2021-05-13 11:00:00,38.94,38.99,38.51,38.51,20498.0,38.94,38.99,38.51,38.51,20498.0
2021-05-13 11:30:00,38.53,38.55,38.23,38.3,31426.0,38.53,38.55,38.23,38.3,31426.0
2021-05-13 12:00:00,38.21,38.46,38.17,38.3,14273.0,38.21,38.46,38.17,38.3,14273.0
2021-05-13 12:30:00,38.3,38.47,37.99,38.06,39759.0,38.3,38.47,37.99,38.06,39759.0
2021-05-13 13:00:00,38.01,38.19,37.72,37.88,33960.0,38.01,38.19,37.72,37.88,33960.0
2021-05-13 13:30:00,37.89,37.9,37.61,37.86,17089.0,37.89,37.9,37.61,37.86,17089.0
2021-05-13 14:00:00,37.9,38.32,37.9,38.3,21764.0,37.9,38.32,37.9,38.3,21764.0
2021-05-13 14:30:00,38.3,38.58,38.24,38.39,53482.0,38.3,38.58,38.24,38.39,53482.0
2021-05-13 15:00:00,38.41,38.71,38.41,38.68,18376.0,38.41,38.71,38.41,38.68,18376.0
2021-05-13 15:30:00,38.7,38.94,38.53,38.53,93024.0,38.7,38.94,38.53,38.53,93024.0
2021-05-14 09:30:00,38.87,40.96,38.77,40.66,205215.0,38.87,40.96,38.77,40.66,205215.0
2021-05-14 10:00:00,40.57,40.76,40.32,40.32,69748.0,40.57,40.76,40.32,40.32,69748.0
2021-05-14 10:30:00,40.34,40.93,40.34,40.84,108392.0,40.34,40.93,40.34,40.84,108392.0
2021-05-14 11:00:00,40.83,40.84,40.48,40.48,26915.0,40.83,40.84,40.48,40.48,26915.0
2021-05-14 11:30:00,40.5,40.84,40.46,40.78,19419.0,40.5,40.84,40.46,40.78,19419.0
2021-05-14 12:00:00,40.78,40.94,40.76,40.79,32355.0,40.78,40.94,40.76,40.79,32355.0
2021-05-14 12:30:00,40.81,41.18,40.81,41.08,107101.0,40.81,41.18,40.81,41.08,107101.0
2021-05-14 13:00:00,41.08,41.32,41.02,41.17,60743.0,41.08,41.32,41.02,41.17,60743.0
2021-05-14 13:30:00,41.16,41.58,41.06,41.54,140975.0,41.16,41.58,41.06,41.54,140975.0
2021-05-14 14:00:00,41.52,41.97,41.5,41.65,286545.0,41.52,41.97,41.5,41.65,286545.0
2021-05-14 14:30:00,41.68,41.78,41.39,41.47,138152.0,41.68,41.78,41.39,41.47,138152.0
2021-05-14 15:00:00,41.47,41.47,41.01,41.13,132179.0,41.47,41.47,41.01,41.13,132179.0
2021-05-14 15:30:00,41.12,41.35,41.1,41.26,208222.0,41.12,41.35,41.1,41.26,208222.0
2021-05-17 09:30:00,41.18,42.49,41.18,41.41,129160.0,41.18,42.49,41.18,41.41,129160.0
2021-05-17 10:00:00,41.4,42.25,41.21,41.64,124347.0,41.4,42.25,41.21,41.64,124347.0
2021-05-17 10:30:00,41.57,41.7,41.21,41.31,49327.0,41.57,41.7,41.21,41.31,49327.0
2021-05-17 11:00:00,41.31,41.82,41.04,41.63,60091.0,41.31,41.82,41.04,41.63,60091.0
2021-05-17 11:30:00,41.65,41.81,41.47,41.55,50630.0,41.65,41.81,41.47,41.55,50630.0
2021-05-17 12:00:00,41.54,41.92,41.47,41.91,39933.0,41.54,41.92,41.47,41.91,39933.0
2021-05-17 12:30:00,41.91,42.12,41.83,42.06,40284.0,41.91,42.12,41.83,42.06,40284.0
2021-05-17 13:00:00,42.08,42.27,42.01,42.17,53058.0,42.08,42.27,42.01,42.17,53058.0
2021-05-17 13:30:00,42.17,42.42,42.07,42.35,68985.0,42.17,42.42,42.07,42.35,68985.0
2021-05-17 14:00:00,42.35,42.6,42.15,42.28,54246.0,42.35,42.6,42.15,42.28,54246.0
2021-05-17 14:30:00,42.27,42.45,42.15,42.39,34387.0,42.27,42.45,42.15,42.39,34387.0
2021-05-17 15:00:00,42.41,42.72,42.39,42.69,58991.0,42.41,42.72,42.39,42.69,58991.0
2021-05-17 15:30:00,42.71,42.91,42.7,42.81,199476.0,42.71,42.91,42.7,42.81,199476.0
2021-05-18 09:30:00,43.5,43.6,42.6,43.02,77342.0,43.5,43.6,42.6,43.02,77342.0
2021-05-18 10:00:00,43.04,43.52,42.73,43.0,45847.0,43.04,43.52,42.73,43.0,45847.0
2021-05-18 10:30:00,42.93,43.02,42.17,42.26,80426.0,42.93,43.02,42.17,42.26,80426.0
2021-05-18 11:00:00,42.4,42.69,41.96,42.43,34449.0,42.4,42.69,41.96,42.43,34449.0
2021-05-18 11:30:00,42.41,42.61,42.13,42.51,26577.0,42.41,42.61,42.13,42.51,26577.0
2021-05-18 12:00:00,42.5,42.59,42.13,42.13,23645.0,42.5,42.59,42.13,42.13,23645.0
2021-05-18 12:30:00,42.17,42.25,41.98,42.18,11674.0,42.17,42.25,41.98,42.18,11674.0
2021-05-18 13:00:00,42.13,42.2,41.79,42.04,20343.0,42.13,42.2,41.79,42.04,20343.0
2021-05-18 13:30:00,42.08,42.1,41.85,41.94,17745.0,42.08,42.1,41.85,41.94,17745.0
2021-05-18 14:00:00,41.94,41.97,41.79,41.81,16007.0,41.94,41.97,41.79,41.81,16007.0
2021-05-18 14:30:00,41.81,42.19,41.55,42.04,37220.0,41.81,42.19,41.55,42.04,37220.0
2021-05-18 15:00:00,42.03,42.38,41.97,42.38,55044.0,42.03,42.38,41.97,42.38,55044.0
2021-05-18 15:30:00,42.38,42.4,41.84,41.84,127637.0,42.38,42.4,41.84,41.84,127637.0
2021-05-19 09:30:00,40.66,40.82,39.54,40.03,192497.0,40.66,40.82,39.54,40.03,192497.0
2021-05-19 10:00:00,40.13,40.24,39.57,39.77,66972.0,40.13,40.24,39.57,39.77,66972.0
2021-05-19 10:30:00,39.74,39.74,38.89,39.36,75202.0,39.74,39.74,38.89,39.36,75202.0
2021-05-19 11:00:00,39.35,40.05,39.03,40.05,36061.0,39.35,40.05,39.03,40.05,36061.0
2021-05-19 11:30:00,40.06,40.37,39.88,40.34,47368.0,40.06,40.37,39.88,40.34,47368.0
2021-05-19 12:00:00,40.32,40.54,40.23,40.4,37613.0,40.32,40.54,40.23,40.4,37613.0
2021-05-19 12:30:00,40.43,40.55,40.28,40.5,35139.0,40.43,40.55,40.28,40.5,35139.0
2021-05-19 13:00:00,40.47,40.62,40.23,40.27,30595.0,40.47,40.62,40.23,40.27,30595.0
2021-05-19 13:30:00,40.29,40.34,40.04,40.21,23508.0,40.29,40.34,40.04,40.21,23508.0
2021-05-19 14:00:00,40.21,40.3,39.57,40.05,44125.0,40.21,40.3,39.57,40.05,44125.0
2021-05-19 14:30:00,40.05,40.15,39.63,39.76,37584.0,40.05,40.15,39.63,39.76,37584.0
2021-05-19 15:00:00,39.73,40.29,39.67,40.23,45234.0,39.73,40.29,39.67,40.23,45234.0
2021-05-19 15:30:00,40.25,40.58,40.0,40.54,188736.0,40.25,40.58,40.0,40.54,188736.0
2021-05-20 09:30:00,40.75,40.91,38.77,39.09,174750.0,40.75,40.91,38.77,39.09,174750.0
2021-05-20 10:00:00,39.07,39.56,37.95,38.13,158094.0,39.07,39.56,37.95,38.13,158094.0
2021-05-20 10:30:00,38.13,38.13,37.41,37.57,490395.0,38.13,38.13,37.41,37.57,490395.0
2021-05-20 11:00:00,37.57,37.58,37.02,37.08,553861.0,37.57,37.58,37.02,37.08,553861.0
2021-05-20 11:30:00,37.08,37.64,36.99,37.41,132251.0,37.08,37.64,36.99,37.41,132251.0
2021-05-20 12:00:00,37.36,37.75,37.24,37.34,93521.0,37.36,37.75,37.24,37.34,93521.0
2021-05-20 12:30:00,37.35,37.5,37.32,37.49,45639.0,37.35,37.5,37.32,37.49,45639.0
2021-05-20 13:00:00,37.45,37.65,37.33,37.58,38027.0,37.45,37.65,37.33,37.58,38027.0
2021-05-20 13:30:00,37.58,37.58,36.7,36.79,129191.0,37.58,37.58,36.7,36.79,129191.0
2021-05-20 14:00:00,36.8,37.09,36.66,36.99,105827.0,36.8,37.09,36.66,36.99,105827.0
2021-05-20 14:30:00,36.99,37.32,36.9,37.29,86036.0,36.99,37.32,36.9,37.29,86036.0
2021-05-20 15:00:00,37.27,37.7,37.23,37.56,265277.0,37.27,37.7,37.23,37.56,265277.0
2021-05-20 15:30:00,37.58,37.86,37.4,37.42,280525.0,37.58,37.86,37.4,37.42,280525.0
2021-05-21 09:30:00,37.95,38.32,37.36,37.84,105040.0,37.95,38.32,37.36,37.84,105040.0
2021-05-21 10:00:00,37.75,37.75,37.04,37.07,82389.0,37.75,37.75,37.04,37.07,82389.0
2021-05-21 10:30:00,37.05,37.5,36.86,37.26,92642.0,37.05,37.5,36.86,37.26,92642.0
2021-05-21 11:00:00,37.33,37.45,37.09,37.18,83914.0,37.33,37.45,37.09,37.18,83914.0
2021-05-21 11:30:00,37.18,37.34,37.11,37.22,66624.0,37.18,37.34,37.11,37.22,66624.0
2021-05-21 12:00:00,37.21,37.29,37.04,37.12,46936.0,37.21,37.29,37.04,37.12,46936.0
2021-05-21 12:30:00,37.13,37.17,36.83,36.89,48174.0,37.13,37.17,36.83,36.89,48174.0
2021-05-21 13:00:00,36.87,37.02,36.69,36.76,93693.0,36.87,37.02,36.69,36.76,93693.0
2021-05-21 13:30:00,36.76,37.27,36.76,37.17,60020.0,36.76,37.27,36.76,37.17,60020.0
2021-05-21 14:00:00,37.18,37.37,37.15,37.28,98762.0,37.18,37.37,37.15,37.28,98762.0
2021-05-21 14:30:00,37.27,37.38,37.23,37.29,38102.0,37.27,37.38,37.23,37.29,38102.0
2021-05-21 15:00:00,37.28,37.28,37.08,37.09,69075.0,37.28,37.28,37.08,37.09,69075.0
2021-05-21 15:30:00,37.09,37.28,37.05,37.16,232368.0,37.09,37.28,37.05,37.16,232368.0
2021-05-24 09:30:00,37.28,37.92,36.82,37.78,195647.0,37.28,37.92,36.82,37.78,195647.0
2021-05-24 10:00:00,37.81,38.08,37.56,37.63,89343.0,37.81,38.08,37.56,37.63,89343.0
2021-05-24 10:30:00,37.6,37.69,37.22,37.39,103907.0,37.6,37.69,37.22,37.39,103907.0
2021-05-24 11:00:00,37.41,37.87,37.41,37.82,62264.0,37.41,37.87,37.41,37.82,62264.0
2021-05-24 11:30:00,37.84,38.15,37.79,37.93,97615.0,37.84,38.15,37.79,37.93,97615.0
2021-05-24 12:00:00,37.93,37.97,37.69,37.76,67194.0,37.93,37.97,37.69,37.76,67194.0
2021-05-24 12:30:00,37.78,37.88,37.73,37.8,29174.0,37.78,37.88,37.73,37.8,29174.0
2021-05-24 13:00:00,37.81,37.95,37.78,37.89,38287.0,37.81,37.95,37.78,37.89,38287.0
2021-05-24 13:30:00,37.9,38.0,37.81,37.86,55905.0,37.9,38.0,37.81,37.86,55905.0
2021-05-24 14:00:00,37.88,37.89,37.77,37.83,74551.0,37.88,37.89,37.77,37.83,74551.0
2021-05-24 14:30:00,37.82,38.0,37.8,37.94,100661.0,37.82,38.0,37.8,37.94,100661.0
2021-05-24 15:00:00,37.93,37.96,37.81,37.88,56821.0,37.93,37.96,37.81,37.88,56821.0
2021-05-24 15:30:00,37.88,37.92,37.63,37.67,170460.0,37.88,37.92,37.63,37.67,170460.0
2021-05-25 09:30:00,37.94,38.5,37.8,37.99,171831.0,37.94,38.5,37.8,37.99,171831.0
2021-05-25 10:00:00,37.99,38.13,37.7,38.12,65776.0,37.99,38.13,37.7,38.12,65776.0
2021-05-25 10:30:00,38.13,38.13,37.41,37.41,96117.0,38.13,38.13,37.41,37.41,96117.0
2021-05-25 11:00:00,37.45,37.61,37.21,37.27,75837.0,37.45,37.61,37.21,37.27,75837.0
2021-05-25 11:30:00,37.27,37.59,37.26,37.5,41331.0,37.27,37.59,37.26,37.5,41331.0
2021-05-25 12:00:00,37.51,37.61,37.4,37.4,36283.0,37.51,37.61,37.4,37.4,36283.0
2021-05-25 12:30:00,37.39,37.48,37.38,37.4,54060.0,37.39,37.48,37.38,37.4,54060.0
2021-05-25 13:00:00,37.4,37.56,37.38,37.42,48570.0,37.4,37.56,37.38,37.42,48570.0
2021-05-25 13:30:00,37.41,37.5,37.41,37.47,62832.0,37.41,37.5,37.41,37.47,62832.0
2021-05-25 14:00:00,37.47,37.53,37.37,37.49,59198.0,37.47,37.53,37.37,37.49,59198.0
2021-05-25 14:30:00,37.5,37.68,37.23,37.26,252453.0,37.5,37.68,37.23,37.26,252453.0
2021-05-25 15:00:00,37.27,37.53,37.25,37.52,239270.0,37.27,37.53,37.25,37.52,239270.0
2021-05-25 15:30:00,37.53,38.1,37.45,38.09,760313.0,37.53,38.1,37.45,38.09,760313.0
2021-05-26 09:30:00,40.75,43.25,40.5,42.9,1171513.0,40.75,43.25,40.5,42.9,1171513.0
2021-05-26 10:00:00,42.94,43.56,42.84,43.37,429479.0,42.94,43.56,42.84,43.37,429479.0
2021-05-26 10:30:00,43.43,43.74,43.12,43.66,244370.0,43.43,43.74,43.12,43.66,244370.0
2021-05-26 11:00:00,43.66,43.69,43.27,43.69,224920.0,43.66,43.69,43.27,43.69,224920.0
2021-05-26 11:30:00,43.69,43.9,42.97,43.06,229123.0,43.69,43.9,42.97,43.06,229123.0
2021-05-26 12:00:00,43.03,43.05,42.34,42.36,190683.0,43.03,43.05,42.34,42.36,190683.0
2021-05-26 12:30:00,42.36,42.39,41.48,41.55,409418.0,42.36,42.39,41.48,41.55,409418.0
2021-05-26 13:00:00,41.55,41.96,41.34,41.57,322014.0,41.55,41.96,41.34,41.57,322014.0
2021-05-26 13:30:00,41.57,41.57,41.02,41.21,177440.0,41.57,41.57,41.02,41.21,177440.0
2021-05-26 14:00:00,41.21,41.34,40.75,41.11,247341.0,41.21,41.34,40.75,41.11,247341.0
2021-05-26 14:30:00,41.11,41.29,40.77,40.84,221056.0,41.11,41.29,40.77,40.84,221056.0
2021-05-26 15:00:00,40.87,40.98,40.56,40.7,279036.0,40.87,40.98,40.56,40.7,279036.0
2021-05-26 15:30:00,40.7,41.08,40.45,41.01,720215.0,40.7,41.08,40.45,41.01,720215.0
2021-05-27 09:30:00,41.16,43.5,41.14,43.44,678713.0,41.16,43.5,41.14,43.44,678713.0
2021-05-27 10:00:00,43.44,43.83,42.71,42.81,306893.0,43.44,43.83,42.71,42.81,306893.0
2021-05-27 10:30:00,42.8,43.83,42.8,43.7,258207.0,42.8,43.83,42.8,43.7,258207.0
2021-05-27 11:00:00,43.71,43.78,43.22,43.23,174727.0,43.71,43.78,43.22,43.23,174727.0
2021-05-27 11:30:00,43.25,43.31,42.93,43.19,148508.0,43.25,43.31,42.93,43.19,148508.0
2021-05-27 12:00:00,43.19,43.34,43.04,43.15,93610.0,43.19,43.34,43.04,43.15,93610.0
2021-05-27 12:30:00,43.15,43.43,42.96,43.26,110162.0,43.15,43.43,42.96,43.26,110162.0
2021-05-27 13:00:00,43.27,43.43,43.04,43.39,123532.0,43.27,43.43,43.04,43.39,123532.0
2021-05-27 13:30:00,43.39,43.87,43.39,43.76,106442.0,43.39,43.87,43.39,43.76,106442.0
2021-05-27 14:00:00,43.74,43.88,43.61,43.84,128816.0,43.74,43.88,43.61,43.84,128816.0
2021-05-27 14:30:00,43.85,44.05,43.47,43.65,202071.0,43.85,44.05,43.47,43.65,202071.0
2021-05-27 15:00:00,43.64,43.93,43.51,43.89,154089.0,43.64,43.93,43.51,43.89,154089.0
2021-05-27 15:30:00,43.89,44.07,43.7,43.91,715082.0,43.89,44.07,43.7,43.91,715082.0
2021-05-28 09:30:00,44.22,44.49,42.88,43.16,259812.0,44.22,44.49,42.88,43.16,259812.0
2021-05-28 10:00:00,43.02,43.17,42.33,42.51,211986.0,43.02,43.17,42.33,42.51,211986.0
2021-05-28 10:30:00,42.48,43.02,42.2,42.95,104904.0,42.48,43.02,42.2,42.95,104904.0
2021-05-28 11:00:00,42.98,43.02,42.43,42.5,92890.0,42.98,43.02,42.43,42.5,92890.0
2021-05-28 11:30:00,42.52,42.78,42.39,42.76,66314.0,42.52,42.78,42.39,42.76,66314.0
2021-05-28 12:00:00,42.75,42.75,42.46,42.65,33007.0,42.75,42.75,42.46,42.65,33007.0
2021-05-28 12:30:00,42.66,42.81,42.57,42.64,39264.0,42.66,42.81,42.57,42.64,39264.0
2021-05-28 13:00:00,42.63,43.11,42.63,42.98,64148.0,42.63,43.11,42.63,42.98,64148.0
2021-05-28 13:30:00,42.96,43.19,42.88,43.02,37094.0,42.96,43.19,42.88,43.02,37094.0
2021-05-28 14:00:00,43.02,43.1,42.79,42.86,45098.0,43.02,43.1,42.79,42.86,45098.0
2021-05-28 14:30:00,42.86,42.95,42.68,42.71,57592.0,42.86,42.95,42.68,42.71,57592.0
2021-05-28 15:00:00,42.67,42.95,42.61,42.84,67438.0,42.67,42.95,42.61,42.84,67438.0
2021-05-28 15:30:00,42.85,42.95,42.47,42.69,268113.0,42.85,42.95,42.47,42.69,268113.0
2021-06-01 09:30:00,43.22,43.27,41.77,42.13,142733.0,43.22,43.27,41.77,42.13,142733.0
2021-06-01 10:00:00,42.1,42.15,41.41,41.78,213622.0,42.1,42.15,41.41,41.78,213622.0
2021-06-01 10:30:00,41.72,41.82,41.41,41.53,197257.0,41.72,41.82,41.41,41.53,197257.0
2021-06-01 11:00:00,41.53,41.88,41.42,41.62,88924.0,41.53,41.88,41.42,41.62,88924.0
2021-06-01 11:30:00,41.64,41.98,41.58,41.91,127520.0,41.64,41.98,41.58,41.91,127520.0
2021-06-01 12:00:00,41.9,41.98,41.72,41.83,78947.0,41.9,41.98,41.72,41.83,78947.0
2021-06-01 12:30:00,41.84,41.89,41.2,41.25,80395.0,41.84,41.89,41.2,41.25,80395.0
2021-06-01 13:00:00,41.25,41.5,41.16,41.24,92509.0,41.25,41.5,41.16,41.24,92509.0
2021-06-01 13:30:00,41.24,41.39,41.14,41.3,121154.0,41.24,41.39,41.14,41.3,121154.0
2021-06-01 14:00:00,41.3,41.32,40.93,40.99,112403.0,41.3,41.32,40.93,40.99,112403.0
2021-06-01 14:30:00,40.98,41.29,40.88,41.27,112806.0,40.98,41.29,40.88,41.27,112806.0
2021-06-01 15:00:00,41.28,41.47,41.07,41.47,121053.0,41.28,41.47,41.07,41.47,121053.0
2021-06-01 15:30:00,41.48,41.85,41.37,41.74,305172.0,41.48,41.85,41.37,41.74,305172.0
2021-06-02 09:30:00,41.64,42.09,41.06,41.14,147775.0,41.64,42.09,41.06,41.14,147775.0
2021-06-02 10:00:00,41.1,41.7,41.04,41.26,165501.0,41.1,41.7,41.04,41.26,165501.0
2021-06-02 10:30:00,41.22,41.3,40.9,41.3,113471.0,41.22,41.3,40.9,41.3,113471.0
2021-06-02 11:00:00,41.31,41.38,41.05,41.16,47787.0,41.31,41.38,41.05,41.16,47787.0
2021-06-02 11:30:00,41.16,41.23,40.89,41.23,52134.0,41.16,41.23,40.89,41.23,52134.0
2021-06-02 12:00:00,41.23,41.33,41.01,41.04,41746.0,41.23,41.33,41.01,41.04,41746.0
2021-06-02 12:30:00,41.03,41.18,40.86,41.04,58607.0,41.03,41.18,40.86,41.04,58607.0
2021-06-02 13:00:00,41.07,41.25,40.92,40.92,50426.0,41.07,41.25,40.92,40.92,50426.0
2021-06-02 13:30:00,40.88,40.97,40.71,40.79,74159.0,40.88,40.97,40.71,40.79,74159.0
2021-06-02 14:00:00,40.81,40.89,40.5,40.83,98512.0,40.81,40.89,40.5,40.83,98512.0
2021-06-02 14:30:00,40.85,40.97,40.71,40.78,62640.0,40.85,40.97,40.71,40.78,62640.0
2021-06-02 15:00:00,40.78,41.2,40.78,41.11,62866.0,40.78,41.2,40.78,41.11,62866.0
2021-06-02 15:30:00,41.09,41.55,41.08,41.51,196845.0,41.09,41.55,41.08,41.51,196845.0
2021-06-03 09:30:00,41.12,41.23,40.0,40.29,127701.0,41.12,41.23,40.0,40.29,127701.0
2021-06-03 10:00:00,40.34,40.68,40.26,40.68,39312.0,40.34,40.68,40.26,40.68,39312.0
2021-06-03 10:30:00,40.7,41.1,40.68,40.98,94726.0,40.7,41.1,40.68,40.98,94726.0
2021-06-03 11:00:00,40.98,41.05,40.75,40.92,49966.0,40.98,41.05,40.75,40.92,49966.0
2021-06-03 11:30:00,40.92,41.32,40.92,41.05,52389.0,40.92,41.32,40.92,41.05,52389.0
2021-06-03 12:00:00,41.06,41.42,41.0,41.36,49667.0,41.06,41.42,41.0,41.36,49667.0
2021-06-03 12:30:00,41.38,41.38,41.16,41.27,45248.0,41.38,41.38,41.16,41.27,45248.0
2021-06-03 13:00:00,41.3,41.49,41.18,41.34,50657.0,41.3,41.49,41.18,41.34,50657.0
2021-06-03 13:30:00,41.33,41.33,41.08,41.22,39684.0,41.33,41.33,41.08,41.22,39684.0
2021-06-03 14:00:00,41.25,41.25,40.98,40.99,50320.0,41.25,41.25,40.98,40.99,50320.0
2021-06-03 14:30:00,41.0,41.0,40.76,40.92,52793.0,41.0,41.0,40.76,40.92,52793.0
2021-06-03 15:00:00,40.93,41.0,40.82,40.99,56190.0,40.93,41.0,40.82,40.99,56190.0
2021-06-03 15:30:00,41.0,41.02,40.63,40.77,226853.0,41.0,41.02,40.63,40.77,226853.0
2021-06-04 09:30:00,40.89,40.89,39.0,39.07,247458.0,40.89,40.89,39.0,39.07,247458.0
2021-06-04 10:00:00,39.09,39.19,38.44,38.99,307939.0,39.09,39.19,38.44,38.99,307939.0
2021-06-04 10:30:00,38.99,39.04,38.34,38.84,150390.0,38.99,39.04,38.34,38.84,150390.0
2021-06-04 11:00:00,38.83,38.93,38.51,38.87,111766.0,38.83,38.93,38.51,38.87,111766.0
2021-06-04 11:30:00,38.9,38.97,38.77,38.89,66317.0,38.9,38.97,38.77,38.89,66317.0
2021-06-04 12:00:00,38.91,39.02,38.81,38.96,78444.0,38.91,39.02,38.81,38.96,78444.0
2021-06-04 12:30:00,38.95,39.14,38.78,39.14,63266.0,38.95,39.14,38.78,39.14,63266.0
2021-06-04 13:00:00,39.16,39.52,39.1,39.41,96474.0,39.16,39.52,39.1,39.41,96474.0
2021-06-04 13:30:00,39.44,39.51,39.33,39.42,66150.0,39.44,39.51,39.33,39.42,66150.0
2021-06-04 14:00:00,39.45,39.46,39.26,39.39,52392.0,39.45,39.46,39.26,39.39,52392.0
2021-06-04 14:30:00,39.39,39.5,39.33,39.34,65367.0,39.39,39.5,39.33,39.34,65367.0
2021-06-04 15:00:00,39.35,39.45,39.24,39.44,75356.0,39.35,39.45,39.24,39.44,75356.0
2021-06-04 15:30:00,39.44,39.65,39.4,39.52,293084.0,39.44,39.65,39.4,39.52,293084.0
2021-06-07 09:30:00,39.59,40.38,39.56,40.37,123725.0,39.59,40.38,39.56,40.37,123725.0
2021-06-07 10:00:00,40.34,40.46,39.97,40.07,95969.0,40.34,40.46,39.97,40.07,95969.0
2021-06-07 10:30:00,40.05,40.16,39.87,39.99,81447.0,40.05,40.16,39.87,39.99,81447.0
2021-06-07 11:00:00,39.97,40.16,39.97,40.15,46007.0,39.97,40.16,39.97,40.15,46007.0
2021-06-07 11:30:00,40.13,40.17,39.81,39.96,59415.0,40.13,40.17,39.81,39.96,59415.0
2021-06-07 12:00:00,39.95,39.98,39.8,39.81,35482.0,39.95,39.98,39.8,39.81,35482.0
2021-06-07 12:30:00,39.81,40.13,39.81,40.12,41519.0,39.81,40.13,39.81,40.12,41519.0
2021-06-07 13:00:00,40.13,40.16,39.99,40.02,88104.0,40.13,40.16,39.99,40.02,88104.0
2021-06-07 13:30:00,40.03,40.08,39.82,39.83,58975.0,40.03,40.08,39.82,39.83,58975.0
2021-06-07 14:00:00,39.84,39.99,39.82,39.96,48781.0,39.84,39.99,39.82,39.96,48781.0
2021-06-07 14:30:00,39.95,40.03,39.87,39.98,59075.0,39.95,40.03,39.87,39.98,59075.0
2021-06-07 15:00:00,39.99,40.06,39.84,40.05,63952.0,39.99,40.06,39.84,40.05,63952.0
2021-06-07 15:30:00,40.04,40.17,40.01,40.16,210032.0,40.04,40.17,40.01,40.16,210032.0
2021-06-08 09:30:00,41.0,41.1,40.3,40.49,164134.0,41.0,41.1,40.3,40.49,164134.0
2021-06-08 10:00:00,40.51,41.11,40.49,41.04,102179.0,40.51,41.11,40.49,41.04,102179.0
2021-06-08 10:30:00,41.05,41.43,41.03,41.42,132461.0,41.05,41.43,41.03,41.42,132461.0
2021-06-08 11:00:00,41.42,41.42,40.62,40.68,71938.0,41.42,41.42,40.62,40.68,71938.0
2021-06-08 11:30:00,40.69,41.14,40.69,41.0,74962.0,40.69,41.14,40.69,41.0,74962.0
2021-06-08 12:00:00,41.01,41.27,41.01,41.21,72062.0,41.01,41.27,41.01,41.21,72062.0
2021-06-08 12:30:00,41.2,41.31,41.13,41.18,26031.0,41.2,41.31,41.13,41.18,26031.0
2021-06-08 13:00:00,41.21,41.38,41.21,41.25,31658.0,41.21,41.38,41.21,41.25,31658.0
2021-06-08 13:30:00,41.25,41.48,41.25,41.45,34727.0,41.25,41.48,41.25,41.45,34727.0
2021-06-08 14:00:00,41.48,41.62,41.45,41.6,45342.0,41.48,41.62,41.45,41.6,45342.0
2021-06-08 14:30:00,41.61,41.61,41.28,41.38,43859.0,41.61,41.61,41.28,41.38,43859.0
2021-06-08 15:00:00,41.36,41.56,41.3,41.41,70602.0,41.36,41.56,41.3,41.41,70602.0
2021-06-08 15:30:00,41.4,41.58,41.14,41.15,291838.0,41.4,41.58,41.14,41.15,291838.0
2021-06-09 09:30:00,42.41,42.58,41.14,41.41,253923.0,42.41,42.58,41.14,41.41,253923.0
2021-06-09 10:00:00,41.39,42.1,41.34,42.02,205841.0,41.39,42.1,41.34,42.02,205841.0
2021-06-09 10:30:00,42.04,42.35,41.9,42.14,78964.0,42.04,42.35,41.9,42.14,78964.0
2021-06-09 11:00:00,42.17,42.46,42.05,42.45,45094.0,42.17,42.46,42.05,42.45,45094.0
2021-06-09 11:30:00,42.43,42.44,41.44,41.45,79086.0,42.43,42.44,41.44,41.45,79086.0
2021-06-09 12:00:00,41.42,41.87,41.4,41.74,48142.0,41.42,41.87,41.4,41.74,48142.0
2021-06-09 12:30:00,41.73,41.8,41.67,41.77,27014.0,41.73,41.8,41.67,41.77,27014.0
2021-06-09 13:00:00,41.76,41.8,41.49,41.57,29728.0,41.76,41.8,41.49,41.57,29728.0
2021-06-09 13:30:00,41.57,41.63,41.26,41.46,50366.0,41.57,41.63,41.26,41.46,50366.0
2021-06-09 14:00:00,41.45,41.5,41.29,41.45,25559.0,41.45,41.5,41.29,41.45,25559.0
2021-06-09 14:30:00,41.44,41.73,41.42,41.67,40441.0,41.44,41.73,41.42,41.67,40441.0
2021-06-09 15:00:00,41.68,41.86,41.59,41.63,99092.0,41.68,41.86,41.59,41.63,99092.0
2021-06-09 15:30:00,41.66,41.67,41.43,41.5,176326.0,41.66,41.67,41.43,41.5,176326.0
2021-06-10 09:30:00,41.4,41.98,40.74,40.85,103014.0,41.4,41.98,40.74,40.85,103014.0
2021-06-10 10:00:00,40.89,41.02,40.02,40.42,116442.0,40.89,41.02,40.02,40.42,116442.0
2021-06-10 10:30:00,40.42,40.55,40.18,40.53,60750.0,40.42,40.55,40.18,40.53,60750.0
2021-06-10 11:00:00,40.51,40.66,40.29,40.38,39302.0,40.51,40.66,40.29,40.38,39302.0
2021-06-10 11:30:00,40.38,40.38,39.95,40.06,66749.0,40.38,40.38,39.95,40.06,66749.0
2021-06-10 12:00:00,40.08,40.19,39.99,40.07,44201.0,40.08,40.19,39.99,40.07,44201.0
2021-06-10 12:30:00,40.06,40.5,40.06,40.46,31189.0,40.06,40.5,40.06,40.46,31189.0
2021-06-10 13:00:00,40.48,40.79,40.47,40.67,32215.0,40.48,40.79,40.47,40.67,32215.0
2021-06-10 13:30:00,40.65,40.78,40.59,40.61,21368.0,40.65,40.78,40.59,40.61,21368.0
2021-06-10 14:00:00,40.61,40.69,40.52,40.54,18768.0,40.61,40.69,40.52,40.54,18768.0
2021-06-10 14:30:00,40.56,40.82,40.56,40.82,25815.0,40.56,40.82,40.56,40.82,25815.0
2021-06-10 15:00:00,40.83,40.87,40.6,40.63,37093.0,40.83,40.87,40.6,40.63,37093.0
2021-06-10 15:30:00,40.63,41.02,40.53,40.84,376860.0,40.63,41.02,40.53,40.84,376860.0
2021-06-11 09:30:00,41.21,42.37,41.11,41.91,151217.0,41.21,42.37,41.11,41.91,151217.0
2021-06-11 10:00:00,41.92,42.19,41.92,42.07,92409.0,41.92,42.19,41.92,42.07,92409.0
2021-06-11 10:30:00,42.06,42.72,42.04,42.5,128313.0,42.06,42.72,42.04,42.5,128313.0
2021-06-11 11:00:00,42.5,42.56,42.26,42.53,43595.0,42.5,42.56,42.26,42.53,43595.0
2021-06-11 11:30:00,42.53,42.73,42.48,42.57,106296.0,42.53,42.73,42.48,42.57,106296.0
2021-06-11 12:00:00,42.57,42.68,42.37,42.57,58826.0,42.57,42.68,42.37,42.57,58826.0
2021-06-11 12:30:00,42.54,42.98,42.53,42.93,97738.0,42.54,42.98,42.53,42.93,97738.0
2021-06-11 13:00:00,42.95,43.0,42.79,42.86,31016.0,42.95,43.0,42.79,42.86,31016.0
2021-06-11 13:30:00,42.84,42.93,42.75,42.75,17838.0,42.84,42.93,42.75,42.75,17838.0
2021-06-11 14:00:00,42.76,42.8,42.65,42.77,59729.0,42.76,42.8,42.65,42.77,59729.0
2021-06-11 14:30:00,42.79,43.14,42.79,43.13,87316.0,42.79,43.14,42.79,43.13,87316.0
2021-06-11 15:00:00,43.12,43.25,43.0,43.15,77500.0,43.12,43.25,43.0,43.15,77500.0
2021-06-11 15:30:00,43.16,43.18,43.01,43.08,200598.0,43.16,43.18,43.01,43.08,200598.0
2021-06-14 09:30:00,43.0,43.4,42.44,42.61,104688.0,43.0,43.4,42.44,42.61,104688.0
2021-06-14 10:00:00,42.64,43.35,42.6,43.01,81683.0,42.64,43.35,42.6,43.01,81683.0
2021-06-14 10:30:00,42.99,43.25,42.88,43.18,76643.0,42.99,43.25,42.88,43.18,76643.0
2021-06-14 11:00:00,43.21,43.34,43.06,43.21,105617.0,43.21,43.34,43.06,43.21,105617.0
2021-06-14 11:30:00,43.2,43.21,43.0,43.2,37441.0,43.2,43.21,43.0,43.2,37441.0
2021-06-14 12:00:00,43.2,43.25,42.98,43.22,44476.0,43.2,43.25,42.98,43.22,44476.0
2021-06-14 12:30:00,43.19,43.21,43.05,43.09,43692.0,43.19,43.21,43.05,43.09,43692.0
2021-06-14 13:00:00,43.09,43.22,42.99,43.01,139190.0,43.09,43.22,42.99,43.01,139190.0
2021-06-14 13:30:00,43.02,43.08,42.85,42.94,40672.0,43.02,43.08,42.85,42.94,40672.0
2021-06-14 14:00:00,42.92,43.09,42.91,43.03,93867.0,42.92,43.09,42.91,43.03,93867.0
2021-06-14 14:30:00,43.03,43.12,42.94,43.11,98546.0,43.03,43.12,42.94,43.11,98546.0
2021-06-14 15:00:00,43.08,43.26,43.06,43.18,43590.0,43.08,43.26,43.06,43.18,43590.0
2021-06-14 15:30:00,43.19,43.33,43.17,43.19,167113.0,43.19,43.33,43.17,43.19,167113.0
2021-06-15 09:30:00,43.21,43.49,42.38,42.52,177288.0,43.21,43.49,42.38,42.52,177288.0
2021-06-15 10:00:00,42.58,43.02,42.44,42.86,56508.0,42.58,43.02,42.44,42.86,56508.0
2021-06-15 10:30:00,42.89,43.06,42.6,43.01,141161.0,42.89,43.06,42.6,43.01,141161.0
2021-06-15 11:00:00,42.99,43.35,42.92,43.26,42066.0,42.99,43.35,42.92,43.26,42066.0
2021-06-15 11:30:00,43.22,43.22,42.9,42.92,33419.0,43.22,43.22,42.9,42.92,33419.0
2021-06-15 12:00:00,42.92,43.03,42.76,42.99,47207.0,42.92,43.03,42.76,42.99,47207.0
2021-06-15 12:30:00,42.98,43.38,42.91,43.3,24743.0,42.98,43.38,42.91,43.3,24743.0
2021-06-15 13:00:00,43.29,43.47,43.17,43.41,39088.0,43.29,43.47,43.17,43.41,39088.0
2021-06-15 13:30:00,43.42,43.5,43.37,43.39,24129.0,43.42,43.5,43.37,43.39,24129.0
2021-06-15 14:00:00,43.39,43.48,43.3,43.34,28247.0,43.39,43.48,43.3,43.34,28247.0
2021-06-15 14:30:00,43.34,43.35,43.06,43.14,33777.0,43.34,43.35,43.06,43.14,33777.0
2021-06-15 15:00:00,43.14,43.26,42.88,42.98,59099.0,43.14,43.26,42.88,42.98,59099.0
2021-06-15 15:30:00,42.99,43.13,42.92,43.09,118370.0,42.99,43.13,42.92,43.09,118370.0
2021-06-16 09:30:00,42.98,42.98,42.14,42.77,181202.0,42.98,42.98,42.14,42.77,181202.0
2021-06-16 10:00:00,42.78,43.04,42.38,42.97,69662.0,42.78,43.04,42.38,42.97,69662.0
2021-06-16 10:30:00,43.02,43.22,42.85,43.08,44315.0,43.02,43.22,42.85,43.08,44315.0
2021-06-16 11:00:00,43.07,43.49,43.04,43.48,34531.0,43.07,43.49,43.04,43.48,34531.0
2021-06-16 11:30:00,43.45,43.68,43.38,43.65,58601.0,43.45,43.68,43.38,43.65,58601.0
2021-06-16 12:00:00,43.66,43.72,43.34,43.38,26458.0,43.66,43.72,43.34,43.38,26458.0
2021-06-16 12:30:00,43.35,43.43,43.22,43.36,25840.0,43.35,43.43,43.22,43.36,25840.0
2021-06-16 13:00:00,43.32,43.33,43.09,43.23,19245.0,43.32,43.33,43.09,43.23,19245.0
2021-06-16 13:30:00,43.23,43.36,43.17,43.32,16704.0,43.23,43.36,43.17,43.32,16704.0
2021-06-16 14:00:00,43.21,43.57,42.76,43.34,61357.0,43.21,43.57,42.76,43.34,61357.0
2021-06-16 14:30:00,43.32,43.51,43.06,43.25,43076.0,43.32,43.51,43.06,43.25,43076.0
2021-06-16 15:00:00,43.16,43.5,43.05,43.32,39832.0,43.16,43.5,43.05,43.32,39832.0
2021-06-16 15:30:00,43.32,43.4,43.16,43.24,126785.0,43.32,43.4,43.16,43.24,126785.0
2021-06-17 09:30:00,43.27,44.18,43.27,43.51,195629.0,43.27,44.18,43.27,43.51,195629.0
2021-06-17 10:00:00,43.57,43.74,43.02,43.04,257940.0,43.57,43.74,43.02,43.04,257940.0
2021-06-17 10:30:00,43.05,43.06,42.39,42.4,273798.0,43.05,43.06,42.39,42.4,273798.0
2021-06-17 11:00:00,42.38,42.62,41.75,41.94,307448.0,42.38,42.62,41.75,41.94,307448.0
2021-06-17 11:30:00,41.97,42.1,41.42,41.59,351590.0,41.97,42.1,41.42,41.59,351590.0
2021-06-17 12:00:00,41.59,41.9,41.42,41.71,206137.0,41.59,41.9,41.42,41.71,206137.0
2021-06-17 12:30:00,41.66,42.26,41.66,42.25,53480.0,41.66,42.26,41.66,42.25,53480.0
2021-06-17 13:00:00,42.27,42.53,42.1,42.3,56652.0,42.27,42.53,42.1,42.3,56652.0
2021-06-17 13:30:00,42.3,42.42,42.11,42.34,27989.0,42.3,42.42,42.11,42.34,27989.0
2021-06-17 14:00:00,42.33,42.37,42.12,42.17,25672.0,42.33,42.37,42.12,42.17,25672.0
2021-06-17 14:30:00,42.13,42.13,41.81,41.87,39535.0,42.13,42.13,41.81,41.87,39535.0
2021-06-17 15:00:00,41.9,42.09,41.82,42.09,45565.0,41.9,42.09,41.82,42.09,45565.0
2021-06-17 15:30:00,42.12,42.25,41.91,41.91,143970.0,42.12,42.25,41.91,41.91,143970.0
2021-06-18 09:30:00,41.13,41.74,40.6,41.05,150026.0,41.13,41.74,40.6,41.05,150026.0
2021-06-18 10:00:00,41.05,41.06,40.6,40.9,48927.0,41.05,41.06,40.6,40.9,48927.0
2021-06-18 10:30:00,40.94,41.47,40.9,41.4,50096.0,40.94,41.47,40.9,41.4,50096.0
2021-06-18 11:00:00,41.35,42.0,41.29,41.41,77960.0,41.35,42.0,41.29,41.41,77960.0
2021-06-18 11:30:00,41.44,41.8,41.43,41.45,30016.0,41.44,41.8,41.43,41.45,30016.0
2021-06-18 12:00:00,41.41,41.63,41.36,41.56,42418.0,41.41,41.63,41.36,41.56,42418.0
2021-06-18 12:30:00,41.56,41.59,41.4,41.46,38030.0,41.56,41.59,41.4,41.46,38030.0
2021-06-18 13:00:00,41.45,41.7,41.33,41.36,44309.0,41.45,41.7,41.33,41.36,44309.0
2021-06-18 13:30:00,41.36,41.5,41.29,41.37,34494.0,41.36,41.5,41.29,41.37,34494.0
2021-06-18 14:00:00,41.36,41.48,41.24,41.27,53310.0,41.36,41.48,41.24,41.27,53310.0
2021-06-18 14:30:00,41.25,41.26,40.53,40.64,100864.0,41.25,41.26,40.53,40.64,100864.0
2021-06-18 15:00:00,40.61,40.68,40.34,40.35,86743.0,40.61,40.68,40.34,40.35,86743.0
2021-06-18 15:30:00,40.35,40.55,40.24,40.32,421224.0,40.35,40.55,40.24,40.32,421224.0
2021-06-21 09:30:00,41.12,42.22,41.12,41.66,161435.0,41.12,42.22,41.12,41.66,161435.0
2021-06-21 10:00:00,41.7,41.94,41.42,41.84,52837.0,41.7,41.94,41.42,41.84,52837.0
2021-06-21 10:30:00,41.86,42.28,41.86,41.96,38100.0,41.86,42.28,41.86,41.96,38100.0
2021-06-21 11:00:00,41.98,42.0,41.62,41.77,52683.0,41.98,42.0,41.62,41.77,52683.0
2021-06-21 11:30:00,41.78,41.96,41.78,41.92,25024.0,41.78,41.96,41.78,41.92,25024.0
2021-06-21 12:00:00,41.93,41.97,41.79,41.81,22627.0,41.93,41.97,41.79,41.81,22627.0
2021-06-21 12:30:00,41.8,41.87,41.74,41.75,19154.0,41.8,41.87,41.74,41.75,19154.0
2021-06-21 13:00:00,41.77,41.81,41.53,41.63,38741.0,41.77,41.81,41.53,41.63,38741.0
2021-06-21 13:30:00,41.64,41.69,41.31,41.36,27206.0,41.64,41.69,41.31,41.36,27206.0
2021-06-21 14:00:00,41.39,41.68,41.38,41.6,33896.0,41.39,41.68,41.38,41.6,33896.0
2021-06-21 14:30:00,41.62,41.65,41.53,41.62,33173.0,41.62,41.65,41.53,41.62,33173.0
2021-06-21 15:00:00,41.61,41.73,41.37,41.43,41929.0,41.61,41.73,41.37,41.43,41929.0
2021-06-21 15:30:00,41.44,41.53,41.34,41.52,216280.0,41.44,41.53,41.34,41.52,216280.0
2021-06-22 09:30:00,41.27,41.8,41.03,41.71,58423.0,41.27,41.8,41.03,41.71,58423.0
2021-06-22 10:00:00,41.79,42.19,41.46,42.08,53164.0,41.79,42.19,41.46,42.08,53164.0
2021-06-22 10:30:00,42.08,42.38,42.0,42.29,56845.0,42.08,42.38,42.0,42.29,56845.0
2021-06-22 11:00:00,42.29,42.49,42.23,42.27,37352.0,42.29,42.49,42.23,42.27,37352.0
2021-06-22 11:30:00,42.26,42.44,42.24,42.36,40164.0,42.26,42.44,42.24,42.36,40164.0
2021-06-22 12:00:00,42.38,42.45,42.13,42.19,39477.0,42.38,42.45,42.13,42.19,39477.0
2021-06-22 12:30:00,42.17,42.37,42.0,42.35,80242.0,42.17,42.37,42.0,42.35,80242.0
2021-06-22 13:00:00,42.34,42.46,42.06,42.21,42704.0,42.34,42.46,42.06,42.21,42704.0
2021-06-22 13:30:00,42.2,42.2,42.0,42.11,16219.0,42.2,42.2,42.0,42.11,16219.0
2021-06-22 14:00:00,42.1,42.68,42.07,42.59,233293.0,42.1,42.68,42.07,42.59,233293.0
2021-06-22 14:30:00,42.58,42.72,42.55,42.68,56788.0,42.58,42.72,42.55,42.68,56788.0
2021-06-22 15:00:00,42.66,42.9,42.65,42.85,42453.0,42.66,42.9,42.65,42.85,42453.0
2021-06-22 15:30:00,42.86,42.92,42.63,42.64,157065.0,42.86,42.92,42.63,42.64,157065.0
2021-06-23 09:30:00,42.72,43.18,42.46,42.54,81109.0,42.72,43.18,42.46,42.54,81109.0
2021-06-23 10:00:00,42.55,43.15,42.37,43.12,39260.0,42.55,43.15,42.37,43.12,39260.0
2021-06-23 10:30:00,43.08,43.09,42.54,42.84,38388.0,43.08,43.09,42.54,42.84,38388.0
2021-06-23 11:00:00,42.83,42.85,42.53,42.66,22165.0,42.83,42.85,42.53,42.66,22165.0
2021-06-23 11:30:00,42.69,42.69,42.47,42.65,36779.0,42.69,42.69,42.47,42.65,36779.0
2021-06-23 12:00:00,42.67,43.01,42.59,43.01,29606.0,42.67,43.01,42.59,43.01,29606.0
2021-06-23 12:30:00,43.01,43.48,43.0,43.25,64748.0,43.01,43.48,43.0,43.25,64748.0
2021-06-23 13:00:00,43.28,43.49,43.18,43.46,32809.0,43.28,43.49,43.18,43.46,32809.0
2021-06-23 13:30:00,43.43,43.5,43.35,43.44,20187.0,43.43,43.5,43.35,43.44,20187.0
2021-06-23 14:00:00,43.45,43.78,43.45,43.66,105414.0,43.45,43.78,43.45,43.66,105414.0
2021-06-23 14:30:00,43.63,43.9,43.61,43.86,49146.0,43.63,43.9,43.61,43.86,49146.0
2021-06-23 15:00:00,43.84,44.0,43.72,43.85,198295.0,43.84,44.0,43.72,43.85,198295.0
2021-06-23 15:30:00,43.84,43.87,43.54,43.65,167278.0,43.84,43.87,43.54,43.65,167278.0
2021-06-24 09:30:00,44.1,44.34,43.76,43.86,125550.0,44.1,44.34,43.76,43.86,125550.0
2021-06-24 10:00:00,43.9,43.99,43.54,43.88,94148.0,43.9,43.99,43.54,43.88,94148.0
2021-06-24 10:30:00,43.89,44.09,43.72,43.95,57667.0,43.89,44.09,43.72,43.95,57667.0
2021-06-24 11:00:00,43.94,44.16,43.9,44.13,123498.0,43.94,44.16,43.9,44.13,123498.0
2021-06-24 11:30:00,44.14,44.16,44.03,44.13,64221.0,44.14,44.16,44.03,44.13,64221.0
2021-06-24 12:00:00,44.13,44.15,44.05,44.12,45595.0,44.13,44.15,44.05,44.12,45595.0
2021-06-24 12:30:00,44.13,44.43,44.05,44.41,100837.0,44.13,44.43,44.05,44.41,100837.0
2021-06-24 13:00:00,44.42,44.5,44.24,44.36,39466.0,44.42,44.5,44.24,44.36,39466.0
2021-06-24 13:30:00,44.38,44.84,44.37,44.8,69352.0,44.38,44.84,44.37,44.8,69352.0
2021-06-24 14:00:00,44.84,44.87,44.68,44.85,43433.0,44.84,44.87,44.68,44.85,43433.0
2021-06-24 14:30:00,44.84,44.89,44.76,44.84,48119.0,44.84,44.89,44.76,44.84,48119.0
2021-06-24 15:00:00,44.85,44.97,44.7,44.83,79756.0,44.85,44.97,44.7,44.83,79756.0
2021-06-24 15:30:00,44.84,44.86,44.71,44.79,142702.0,44.84,44.86,44.71,44.79,142702.0
2021-06-25 09:30:00,45.22,45.84,45.02,45.67,96427.0,45.22,45.84,45.02,45.67,96427.0
2021-06-25 10:00:00,45.64,46.09,45.58,45.81,87880.0,45.64,46.09,45.58,45.81,87880.0
2021-06-25 10:30:00,45.82,46.02,45.74,45.79,76739.0,45.82,46.02,45.74,45.79,76739.0
2021-06-25 11:00:00,45.78,46.34,45.73,46.31,136950.0,45.78,46.34,45.73,46.31,136950.0
2021-06-25 11:30:00,46.32,46.73,46.18,46.64,131527.0,46.32,46.73,46.18,46.64,131527.0
2021-06-25 12:00:00,46.69,47.1,46.64,46.91,107233.0,46.69,47.1,46.64,46.91,107233.0
2021-06-25 12:30:00,46.94,47.13,46.9,46.99,65025.0,46.94,47.13,46.9,46.99,65025.0
2021-06-25 13:00:00,46.99,47.29,46.9,47.03,77985.0,46.99,47.29,46.9,47.03,77985.0
2021-06-25 13:30:00,47.03,47.15,46.98,46.99,120760.0,47.03,47.15,46.98,46.99,120760.0
2021-06-25 14:00:00,47.01,47.08,46.71,46.73,50553.0,47.01,47.08,46.71,46.73,50553.0
2021-06-25 14:30:00,46.73,46.73,46.38,46.45,78057.0,46.73,46.73,46.38,46.45,78057.0
2021-06-25 15:00:00,46.46,46.73,46.46,46.48,84238.0,46.46,46.73,46.46,46.48,84238.0
2021-06-25 15:30:00,46.48,46.53,45.85,46.11,431625.0,46.48,46.53,45.85,46.11,431625.0
2021-06-28 09:30:00,45.77,46.32,45.18,46.26,147132.0,45.77,46.32,45.18,46.26,147132.0
2021-06-28 10:00:00,46.26,46.45,45.1,45.47,73191.0,46.26,46.45,45.1,45.47,73191.0
2021-06-28 10:30:00,45.48,45.6,45.2,45.55,54790.0,45.48,45.6,45.2,45.55,54790.0
2021-06-28 11:00:00,45.51,45.76,45.33,45.36,61964.0,45.51,45.76,45.33,45.36,61964.0
2021-06-28 11:30:00,45.31,45.49,45.05,45.12,78884.0,45.31,45.49,45.05,45.12,78884.0
2021-06-28 12:00:00,45.1,45.26,45.01,45.26,47462.0,45.1,45.26,45.01,45.26,47462.0
2021-06-28 12:30:00,45.27,45.43,45.01,45.32,37832.0,45.27,45.43,45.01,45.32,37832.0
2021-06-28 13:00:00,45.31,45.32,44.95,45.06,116275.0,45.31,45.32,44.95,45.06,116275.0
2021-06-28 13:30:00,45.07,45.59,45.04,45.5,59748.0,45.07,45.59,45.04,45.5,59748.0
2021-06-28 14:00:00,45.52,45.68,45.42,45.56,62989.0,45.52,45.68,45.42,45.56,62989.0
2021-06-28 14:30:00,45.55,45.62,45.44,45.5,44271.0,45.55,45.62,45.44,45.5,44271.0
2021-06-28 15:00:00,45.5,45.62,45.42,45.6,45087.0,45.5,45.62,45.42,45.6,45087.0
2021-06-28 15:30:00,45.6,45.63,45.39,45.41,196785.0,45.6,45.63,45.39,45.41,196785.0
2021-06-29 09:30:00,46.19,46.19,45.37,45.94,140109.0,46.19,46.19,45.37,45.94,140109.0
2021-06-29 10:00:00,45.84,46.37,45.75,46.3,61643.0,45.84,46.37,45.75,46.3,61643.0
2021-06-29 10:30:00,46.25,46.52,46.0,46.45,92521.0,46.25,46.52,46.0,46.45,92521.0
2021-06-29 11:00:00,46.41,47.0,46.39,46.92,45877.0,46.41,47.0,46.39,46.92,45877.0
2021-06-29 11:30:00,46.92,46.93,46.57,46.78,55024.0,46.92,46.93,46.57,46.78,55024.0
2021-06-29 12:00:00,46.76,46.85,46.17,46.17,63952.0,46.76,46.85,46.17,46.17,63952.0
2021-06-29 12:30:00,46.17,46.45,46.17,46.36,104410.0,46.17,46.45,46.17,46.36,104410.0
2021-06-29 13:00:00,46.32,46.42,46.18,46.3,156929.0,46.32,46.42,46.18,46.3,156929.0
2021-06-29 13:30:00,46.29,46.37,46.19,46.35,49659.0,46.29,46.37,46.19,46.35,49659.0
2021-06-29 14:00:00,46.32,46.34,46.11,46.12,181748.0,46.32,46.34,46.11,46.12,181748.0
2021-06-29 14:30:00,46.13,46.19,45.87,45.89,64891.0,46.13,46.19,45.87,45.89,64891.0
2021-06-29 15:00:00,45.9,46.12,45.68,45.97,120435.0,45.9,46.12,45.68,45.97,120435.0
2021-06-29 15:30:00,45.96,45.96,45.69,45.78,167335.0,45.96,45.96,45.69,45.78,167335.0
2021-06-30 09:30:00,45.64,46.14,45.41,45.95,46463.0,45.64,46.14,45.41,45.95,46463.0
2021-06-30 10:00:00,46.09,46.32,45.78,45.78,43956.0,46.09,46.32,45.78,45.78,43956.0
2021-06-30 10:30:00,45.75,45.97,45.46,45.47,43010.0,45.75,45.97,45.46,45.47,43010.0
2021-06-30 11:00:00,45.46,46.0,45.3,45.91,77313.0,45.46,46.0,45.3,45.91,77313.0
2021-06-30 11:30:00,45.94,46.03,45.78,46.03,22390.0,45.94,46.03,45.78,46.03,22390.0
2021-06-30 12:00:00,46.01,46.28,45.9,46.04,42759.0,46.01,46.28,45.9,46.04,42759.0
2021-06-30 12:30:00,46.05,46.16,46.03,46.08,12036.0,46.05,46.16,46.03,46.08,12036.0
2021-06-30 13:00:00,46.05,46.11,45.91,46.05,37644.0,46.05,46.11,45.91,46.05,37644.0
2021-06-30 13:30:00,46.06,46.23,45.94,46.23,25711.0,46.06,46.23,45.94,46.23,25711.0
2021-06-30 14:00:00,46.23,46.59,46.13,46.54,59610.0,46.23,46.59,46.13,46.54,59610.0
2021-06-30 14:30:00,46.52,46.64,46.46,46.57,26894.0,46.52,46.64,46.46,46.57,26894.0
2021-06-30 15:00:00,46.54,46.59,46.43,46.5,37778.0,46.54,46.59,46.43,46.5,37778.0
2021-06-30 15:30:00,46.49,46.49,46.2,46.44,171041.0,46.49,46.49,46.2,46.44,171041.0
2021-07-01 09:30:00,46.7,47.24,46.23,46.49,76020.0,46.7,47.24,46.23,46.49,76020.0
2021-07-01 10:00:00,46.44,46.93,46.24,46.63,51334.0,46.44,46.93,46.24,46.63,51334.0
2021-07-01 10:30:00,46.6,46.68,46.37,46.43,37605.0,46.6,46.68,46.37,46.43,37605.0
2021-07-01 11:00:00,46.46,46.93,46.45,46.72,30550.0,46.46,46.93,46.45,46.72,30550.0
2021-07-01 11:30:00,46.73,46.86,46.58,46.58,51781.0,46.73,46.86,46.58,46.58,51781.0
2021-07-01 12:00:00,46.58,46.75,46.48,46.75,31235.0,46.58,46.75,46.48,46.75,31235.0
2021-07-01 12:30:00,46.74,46.83,46.57,46.6,34198.0,46.74,46.83,46.57,46.6,34198.0
2021-07-01 13:00:00,46.65,46.74,46.53,46.67,25449.0,46.65,46.74,46.53,46.67,25449.0
2021-07-01 13:30:00,46.66,46.66,46.5,46.66,18324.0,46.66,46.66,46.5,46.66,18324.0
2021-07-01 14:00:00,46.64,46.71,46.52,46.7,24548.0,46.64,46.71,46.52,46.7,24548.0
2021-07-01 14:30:00,46.69,46.79,46.66,46.67,20409.0,46.69,46.79,46.66,46.67,20409.0
2021-07-01 15:00:00,46.68,46.83,46.67,46.7,49051.0,46.68,46.83,46.67,46.7,49051.0
2021-07-01 15:30:00,46.7,46.7,46.24,46.29,116819.0,46.7,46.7,46.24,46.29,116819.0
2021-07-02 09:30:00,46.36,46.62,45.68,45.95,64319.0,46.36,46.62,45.68,45.95,64319.0
2021-07-02 10:00:00,46.0,46.59,45.89,46.55,49453.0,46.0,46.59,45.89,46.55,49453.0
2021-07-02 10:30:00,46.6,46.74,46.31,46.41,22564.0,46.6,46.74,46.31,46.41,22564.0
2021-07-02 11:00:00,46.42,46.42,46.27,46.36,13057.0,46.42,46.42,46.27,46.36,13057.0
2021-07-02 11:30:00,46.35,46.38,46.06,46.26,15906.0,46.35,46.38,46.06,46.26,15906.0
2021-07-02 12:00:00,46.25,46.29,46.11,46.16,20196.0,46.25,46.29,46.11,46.16,20196.0
2021-07-02 12:30:00,46.16,46.37,46.1,46.27,24284.0,46.16,46.37,46.1,46.27,24284.0
2021-07-02 13:00:00,46.28,46.32,46.03,46.06,43663.0,46.28,46.32,46.03,46.06,43663.0
2021-07-02 13:30:00,46.06,46.08,45.76,45.79,41220.0,46.06,46.08,45.76,45.79,41220.0
2021-07-02 14:00:00,45.79,45.88,45.69,45.82,27137.0,45.79,45.88,45.69,45.82,27137.0
2021-07-02 14:30:00,45.82,45.91,45.75,45.86,30347.0,45.82,45.91,45.75,45.86,30347.0
2021-07-02 15:00:00,45.88,45.94,45.85,45.93,24548.0,45.88,45.94,45.85,45.93,24548.0
2021-07-02 15:30:00,45.93,46.0,45.74,45.77,101441.0,45.93,46.0,45.74,45.77,101441.0
2021-07-06 09:30:00,45.65,45.65,44.42,44.7,122334.0,45.65,45.65,44.42,44.7,122334.0
2021-07-06 10:00:00,44.76,44.78,43.97,44.34,115794.0,44.76,44.78,43.97,44.34,115794.0
2021-07-06 10:30:00,44.3,44.37,43.93,43.96,101856.0,44.3,44.37,43.93,43.96,101856.0
2021-07-06 11:00:00,43.94,44.3,43.9,44.19,57422.0,43.94,44.3,43.9,44.19,57422.0
2021-07-06 11:30:00,44.19,44.82,44.19,44.55,60479.0,44.19,44.82,44.19,44.55,60479.0
2021-07-06 12:00:00,44.55,45.08,44.41,44.89,87956.0,44.55,45.08,44.41,44.89,87956.0
2021-07-06 12:30:00,44.88,45.14,44.76,45.04,49147.0,44.88,45.14,44.76,45.04,49147.0
2021-07-06 13:00:00,45.07,45.25,44.98,45.1,34894.0,45.07,45.25,44.98,45.1,34894.0
2021-07-06 13:30:00,45.12,45.17,45.0,45.06,48059.0,45.12,45.17,45.0,45.06,48059.0
2021-07-06 14:00:00,45.05,45.14,44.96,45.06,38878.0,45.05,45.14,44.96,45.06,38878.0
2021-07-06 14:30:00,45.04,45.18,44.99,45.1,40205.0,45.04,45.18,44.99,45.1,40205.0
2021-07-06 15:00:00,45.07,45.21,45.06,45.19,48960.0,45.07,45.21,45.06,45.19,48960.0
2021-07-06 15:30:00,45.16,45.22,44.99,45.03,163491.0,45.16,45.22,44.99,45.03,163491.0
2021-07-07 09:30:00,44.84,45.38,44.24,44.51,108823.0,44.84,45.38,44.24,44.51,108823.0
2021-07-07 10:00:00,44.48,44.49,43.29,43.35,80242.0,44.48,44.49,43.29,43.35,80242.0
2021-07-07 10:30:00,43.4,44.0,43.27,43.86,236108.0,43.4,44.0,43.27,43.86,236108.0
2021-07-07 11:00:00,43.84,44.58,43.79,44.58,77687.0,43.84,44.58,43.79,44.58,77687.0
2021-07-07 11:30:00,44.57,44.88,44.54,44.8,106553.0,44.57,44.88,44.54,44.8,106553.0
2021-07-07 12:00:00,44.89,45.08,44.79,44.89,63467.0,44.89,45.08,44.79,44.89,63467.0
2021-07-07 12:30:00,44.91,44.95,44.56,44.6,24440.0,44.91,44.95,44.56,44.6,24440.0
2021-07-07 13:00:00,44.6,44.7,44.12,44.16,89610.0,44.6,44.7,44.12,44.16,89610.0
2021-07-07 13:30:00,44.13,44.33,44.08,44.08,29995.0,44.13,44.33,44.08,44.08,29995.0
2021-07-07 14:00:00,44.09,44.25,43.73,43.74,38666.0,44.09,44.25,43.73,43.74,38666.0
2021-07-07 14:30:00,43.73,43.8,43.5,43.8,59574.0,43.73,43.8,43.5,43.8,59574.0
2021-07-07 15:00:00,43.79,43.87,43.58,43.72,61793.0,43.79,43.87,43.58,43.72,61793.0
2021-07-07 15:30:00,43.73,43.79,43.5,43.56,196067.0,43.73,43.79,43.5,43.56,196067.0
2021-07-08 09:30:00,42.14,42.6,41.5,42.14,176975.0,42.14,42.6,41.5,42.14,176975.0
2021-07-08 10:00:00,42.1,42.55,41.87,42.31,162526.0,42.1,42.55,41.87,42.31,162526.0
2021-07-08 10:30:00,42.28,42.48,42.05,42.34,41396.0,42.28,42.48,42.05,42.34,41396.0
2021-07-08 11:00:00,42.37,43.16,42.37,43.08,43726.0,42.37,43.16,42.37,43.08,43726.0
2021-07-08 11:30:00,43.04,43.35,43.0,43.23,47828.0,43.04,43.35,43.0,43.23,47828.0
2021-07-08 12:00:00,43.21,43.37,43.03,43.22,47014.0,43.21,43.37,43.03,43.22,47014.0
2021-07-08 12:30:00,43.19,43.29,43.11,43.24,40489.0,43.19,43.29,43.11,43.24,40489.0
2021-07-08 13:00:00,43.26,43.27,42.94,43.08,39915.0,43.26,43.27,42.94,43.08,39915.0
2021-07-08 13:30:00,43.07,43.11,42.8,42.86,38891.0,43.07,43.11,42.8,42.86,38891.0
2021-07-08 14:00:00,42.9,43.05,42.76,42.84,43674.0,42.9,43.05,42.76,42.84,43674.0
2021-07-08 14:30:00,42.84,43.01,42.69,42.98,85216.0,42.84,43.01,42.69,42.98,85216.0
2021-07-08 15:00:00,42.99,43.05,42.77,42.9,124221.0,42.99,43.05,42.77,42.9,124221.0
2021-07-08 15:30:00,42.91,43.06,42.69,42.89,200952.0,42.91,43.06,42.69,42.89,200952.0
2021-07-09 09:30:00,43.72,44.92,43.58,44.88,153150.0,43.72,44.92,43.58,44.88,153150.0
2021-07-09 10:00:00,44.91,45.07,44.51,44.78,67227.0,44.91,45.07,44.51,44.78,67227.0
2021-07-09 10:30:00,44.83,44.9,43.85,43.95,44363.0,44.83,44.9,43.85,43.95,44363.0
2021-07-09 11:00:00,43.94,44.17,43.78,43.87,43373.0,43.94,44.17,43.78,43.87,43373.0
2021-07-09 11:30:00,43.84,44.32,43.82,44.26,48239.0,43.84,44.32,43.82,44.26,48239.0
2021-07-09 12:00:00,44.27,44.34,44.11,44.11,24571.0,44.27,44.34,44.11,44.11,24571.0
2021-07-09 12:30:00,44.08,44.37,44.0,44.33,27059.0,44.08,44.37,44.0,44.33,27059.0
2021-07-09 13:00:00,44.34,44.49,44.29,44.47,25145.0,44.34,44.49,44.29,44.47,25145.0
2021-07-09 13:30:00,44.48,44.56,44.38,44.51,19829.0,44.48,44.56,44.38,44.51,19829.0
2021-07-09 14:00:00,44.52,44.61,44.43,44.47,25525.0,44.52,44.61,44.43,44.47,25525.0
2021-07-09 14:30:00,44.48,44.53,44.36,44.43,26527.0,44.48,44.53,44.36,44.43,26527.0
2021-07-09 15:00:00,44.42,44.51,44.38,44.5,41004.0,44.42,44.51,44.38,44.5,41004.0
2021-07-09 15:30:00,44.5,44.73,44.48,44.66,147284.0,44.5,44.73,44.48,44.66,147284.0
2021-07-12 09:30:00,43.09,44.1,42.66,44.06,315147.0,43.09,44.1,42.66,44.06,315147.0
2021-07-12 10:00:00,44.1,44.9,44.07,44.88,85994.0,44.1,44.9,44.07,44.88,85994.0
2021-07-12 10:30:00,44.91,44.92,44.54,44.88,68619.0,44.91,44.92,44.54,44.88,68619.0
2021-07-12 11:00:00,44.9,44.95,44.55,44.95,40133.0,44.9,44.95,44.55,44.95,40133.0
2021-07-12 11:30:00,44.93,44.98,44.78,44.98,33762.0,44.93,44.98,44.78,44.98,33762.0
2021-07-12 12:00:00,44.94,44.97,44.48,44.56,52031.0,44.94,44.97,44.48,44.56,52031.0
2021-07-12 12:30:00,44.56,44.66,44.44,44.46,29277.0,44.56,44.66,44.44,44.46,29277.0
2021-07-12 13:00:00,44.45,44.6,44.39,44.6,40729.0,44.45,44.6,44.39,44.6,40729.0
2021-07-12 13:30:00,44.58,44.8,44.53,44.72,52886.0,44.58,44.8,44.53,44.72,52886.0
2021-07-12 14:00:00,44.72,44.8,44.7,44.8,79445.0,44.72,44.8,44.7,44.8,79445.0
2021-07-12 14:30:00,44.79,44.8,44.66,44.67,61378.0,44.79,44.8,44.66,44.67,61378.0
2021-07-12 15:00:00,44.66,44.69,44.49,44.61,44679.0,44.66,44.69,44.49,44.61,44679.0
2021-07-12 15:30:00,44.61,44.73,44.55,44.65,225429.0,44.61,44.73,44.55,44.65,225429.0
2021-07-13 09:30:00,44.67,45.32,44.15,44.15,88878.0,44.67,45.32,44.15,44.15,88878.0
2021-07-13 10:00:00,44.12,44.12,43.6,43.73,98422.0,44.12,44.12,43.6,43.73,98422.0
2021-07-13 10:30:00,43.77,43.96,43.38,43.41,51326.0,43.77,43.96,43.38,43.41,51326.0
2021-07-13 11:00:00,43.36,43.55,43.2,43.3,68317.0,43.36,43.55,43.2,43.3,68317.0
2021-07-13 11:30:00,43.21,43.42,43.13,43.4,78219.0,43.21,43.42,43.13,43.4,78219.0
2021-07-13 12:00:00,43.4,43.75,43.39,43.48,65699.0,43.4,43.75,43.39,43.48,65699.0
2021-07-13 12:30:00,43.5,43.58,43.36,43.36,23835.0,43.5,43.58,43.36,43.36,23835.0
2021-07-13 13:00:00,43.39,43.67,43.38,43.59,34246.0,43.39,43.67,43.38,43.59,34246.0
2021-07-13 13:30:00,43.58,43.64,43.43,43.62,29953.0,43.58,43.64,43.43,43.62,29953.0
2021-07-13 14:00:00,43.62,43.76,43.49,43.67,29293.0,43.62,43.76,43.49,43.67,29293.0
2021-07-13 14:30:00,43.66,43.66,43.41,43.47,32425.0,43.66,43.66,43.41,43.47,32425.0
2021-07-13 15:00:00,43.53,43.59,43.44,43.46,33549.0,43.53,43.59,43.44,43.46,33549.0
2021-07-13 15:30:00,43.47,43.71,43.41,43.56,232939.0,43.47,43.71,43.41,43.56,232939.0
2021-07-14 09:30:00,43.6,44.75,43.6,44.03,72280.0,43.6,44.75,43.6,44.03,72280.0
2021-07-14 10:00:00,44.03,44.5,43.83,44.15,81902.0,44.03,44.5,43.83,44.15,81902.0
2021-07-14 10:30:00,44.03,44.03,43.7,43.7,22107.0,44.03,44.03,43.7,43.7,22107.0
2021-07-14 11:00:00,43.67,43.67,43.21,43.27,26272.0,43.67,43.67,43.21,43.27,26272.0
2021-07-14 11:30:00,43.27,43.41,42.98,43.01,19889.0,43.27,43.41,42.98,43.01,19889.0
2021-07-14 12:00:00,43.02,43.4,43.0,43.11,29387.0,43.02,43.4,43.0,43.11,29387.0
2021-07-14 12:30:00,43.08,43.55,43.08,43.52,28555.0,43.08,43.55,43.08,43.52,28555.0
2021-07-14 13:00:00,43.54,43.54,43.2,43.32,10762.0,43.54,43.54,43.2,43.32,10762.0
2021-07-14 13:30:00,43.3,43.37,43.19,43.21,13267.0,43.3,43.37,43.19,43.21,13267.0
2021-07-14 14:00:00,43.21,43.26,42.99,43.02,64140.0,43.21,43.26,42.99,43.02,64140.0
2021-07-14 14:30:00,43.03,43.1,42.98,42.99,28586.0,43.03,43.1,42.98,42.99,28586.0
2021-07-14 15:00:00,43.0,43.1,42.76,42.78,70047.0,43.0,43.1,42.76,42.78,70047.0
2021-07-14 15:30:00,42.77,42.82,42.2,42.25,486126.0,42.77,42.82,42.2,42.25,486126.0
2021-07-15 09:30:00,41.9,41.94,40.82,41.22,90847.0,41.9,41.94,40.82,41.22,90847.0
2021-07-15 10:00:00,41.22,41.73,40.57,40.75,107728.0,41.22,41.73,40.57,40.75,107728.0
2021-07-15 10:30:00,40.76,40.86,40.51,40.66,63152.0,40.76,40.86,40.51,40.66,63152.0
2021-07-15 11:00:00,40.62,40.81,40.51,40.67,62128.0,40.62,40.81,40.51,40.67,62128.0
2021-07-15 11:30:00,40.67,40.88,40.57,40.82,63095.0,40.67,40.88,40.57,40.82,63095.0
2021-07-15 12:00:00,40.84,40.88,40.53,40.57,89350.0,40.84,40.88,40.53,40.57,89350.0
2021-07-15 12:30:00,40.54,40.54,40.18,40.18,112427.0,40.54,40.54,40.18,40.18,112427.0
2021-07-15 13:00:00,40.17,40.19,39.94,40.0,113959.0,40.17,40.19,39.94,40.0,113959.0
2021-07-15 13:30:00,40.01,40.11,39.68,39.71,124878.0,40.01,40.11,39.68,39.71,124878.0
2021-07-15 14:00:00,39.65,40.27,39.6,40.27,140326.0,39.65,40.27,39.6,40.27,140326.0
2021-07-15 14:30:00,40.27,40.37,40.21,40.3,85141.0,40.27,40.37,40.21,40.3,85141.0
2021-07-15 15:00:00,40.29,40.42,40.15,40.41,72939.0,40.29,40.42,40.15,40.41,72939.0
2021-07-15 15:30:00,40.47,40.78,40.36,40.69,326441.0,40.47,40.78,40.36,40.69,326441.0
2021-07-16 09:30:00,40.75,41.4,40.6,40.84,103805.0,40.75,41.4,40.6,40.84,103805.0
2021-07-16 10:00:00,40.86,40.93,39.75,39.77,105149.0,40.86,40.93,39.75,39.77,105149.0
2021-07-16 10:30:00,39.76,40.43,39.74,40.43,90859.0,39.76,40.43,39.74,40.43,90859.0
2021-07-16 11:00:00,40.44,40.47,40.13,40.15,55133.0,40.44,40.47,40.13,40.15,55133.0
2021-07-16 11:30:00,40.14,40.63,40.13,40.39,38828.0,40.14,40.63,40.13,40.39,38828.0
2021-07-16 12:00:00,40.44,40.47,40.13,40.15,39170.0,40.44,40.47,40.13,40.15,39170.0
2021-07-16 12:30:00,40.13,40.22,39.89,40.22,40842.0,40.13,40.22,39.89,40.22,40842.0
2021-07-16 13:00:00,40.23,40.42,40.19,40.29,66400.0,40.23,40.42,40.19,40.29,66400.0
2021-07-16 13:30:00,40.3,40.31,40.09,40.2,54608.0,40.3,40.31,40.09,40.2,54608.0
2021-07-16 14:00:00,40.2,40.2,39.99,40.0,39318.0,40.2,40.2,39.99,40.0,39318.0
2021-07-16 14:30:00,39.99,40.13,39.94,39.98,82097.0,39.99,40.13,39.94,39.98,82097.0
2021-07-16 15:00:00,39.96,39.96,39.65,39.94,133326.0,39.96,39.96,39.65,39.94,133326.0
2021-07-16 15:30:00,39.94,40.09,39.81,40.06,278315.0,39.94,40.09,39.81,40.06,278315.0
2021-07-19 09:30:00,38.5,39.37,38.0,38.49,139412.0,38.5,39.37,38.0,38.49,139412.0
2021-07-19 10:00:00,38.43,38.66,38.11,38.35,138028.0,38.43,38.66,38.11,38.35,138028.0
2021-07-19 10:30:00,38.36,39.64,38.34,39.24,187387.0,38.36,39.64,38.34,39.24,187387.0
2021-07-19 11:00:00,39.21,39.38,38.68,38.73,88076.0,39.21,39.38,38.68,38.73,88076.0
2021-07-19 11:30:00,38.68,39.54,38.67,39.53,77641.0,38.68,39.54,38.67,39.53,77641.0
2021-07-19 12:00:00,39.51,39.54,38.79,38.81,142462.0,39.51,39.54,38.79,38.81,142462.0
2021-07-19 12:30:00,38.81,38.82,38.41,38.64,62589.0,38.81,38.82,38.41,38.64,62589.0
2021-07-19 13:00:00,38.65,38.89,38.39,38.44,70886.0,38.65,38.89,38.39,38.44,70886.0
2021-07-19 13:30:00,38.44,38.67,38.38,38.45,72709.0,38.44,38.67,38.38,38.45,72709.0
2021-07-19 14:00:00,38.46,38.74,38.31,38.41,69276.0,38.46,38.74,38.31,38.41,69276.0
2021-07-19 14:30:00,38.4,38.4,38.07,38.11,124273.0,38.4,38.4,38.07,38.11,124273.0
2021-07-19 15:00:00,38.1,38.1,37.82,38.0,171665.0,38.1,38.1,37.82,38.0,171665.0
2021-07-19 15:30:00,38.0,38.41,37.91,38.4,365764.0,38.0,38.41,37.91,38.4,365764.0
2021-07-20 09:30:00,38.47,38.95,38.07,38.9,93466.0,38.47,38.95,38.07,38.9,93466.0
2021-07-20 10:00:00,38.9,39.73,38.9,39.53,207886.0,38.9,39.73,38.9,39.53,207886.0
2021-07-20 10:30:00,39.54,40.02,39.37,39.92,142888.0,39.54,40.02,39.37,39.92,142888.0
2021-07-20 11:00:00,39.92,40.29,39.92,40.27,165029.0,39.92,40.29,39.92,40.27,165029.0
2021-07-20 11:30:00,40.27,40.69,40.16,40.63,171609.0,40.27,40.69,40.16,40.63,171609.0
2021-07-20 12:00:00,40.64,40.68,40.32,40.56,104194.0,40.64,40.68,40.32,40.56,104194.0
2021-07-20 12:30:00,40.55,40.75,40.42,40.52,161119.0,40.55,40.75,40.42,40.52,161119.0
2021-07-20 13:00:00,40.55,40.64,40.18,40.38,121242.0,40.55,40.64,40.18,40.38,121242.0
2021-07-20 13:30:00,40.38,40.43,40.06,40.17,77870.0,40.38,40.43,40.06,40.17,77870.0
2021-07-20 14:00:00,40.17,40.27,40.13,40.21,31259.0,40.17,40.27,40.13,40.21,31259.0
2021-07-20 14:30:00,40.22,40.24,40.04,40.08,34285.0,40.22,40.24,40.04,40.08,34285.0
2021-07-20 15:00:00,40.05,40.21,40.01,40.16,44607.0,40.05,40.21,40.01,40.16,44607.0
2021-07-20 15:30:00,40.16,40.25,39.82,39.84,187004.0,40.16,40.25,39.82,39.84,187004.0
2021-07-21 09:30:00,40.38,41.33,40.05,41.32,128197.0,40.38,41.33,40.05,41.32,128197.0
2021-07-21 10:00:00,41.32,41.75,41.0,41.0,227915.0,41.32,41.75,41.0,41.0,227915.0
2021-07-21 10:30:00,40.95,41.07,40.59,40.59,61466.0,40.95,41.07,40.59,40.59,61466.0
2021-07-21 11:00:00,40.65,40.88,40.48,40.48,47701.0,40.65,40.88,40.48,40.48,47701.0
2021-07-21 11:30:00,40.47,40.79,40.47,40.69,56885.0,40.47,40.79,40.47,40.69,56885.0
2021-07-21 12:00:00,40.71,40.83,40.62,40.66,41411.0,40.71,40.83,40.62,40.66,41411.0
2021-07-21 12:30:00,40.6,40.69,40.53,40.61,26480.0,40.6,40.69,40.53,40.61,26480.0
2021-07-21 13:00:00,40.61,40.76,40.55,40.62,21919.0,40.61,40.76,40.55,40.62,21919.0
2021-07-21 13:30:00,40.62,40.69,40.52,40.55,34450.0,40.62,40.69,40.52,40.55,34450.0
2021-07-21 14:00:00,40.57,40.73,40.45,40.59,31282.0,40.57,40.73,40.45,40.59,31282.0
2021-07-21 14:30:00,40.6,40.61,40.47,40.53,32343.0,40.6,40.61,40.47,40.53,32343.0
2021-07-21 15:00:00,40.53,40.69,40.53,40.6,42324.0,40.53,40.69,40.53,40.6,42324.0
2021-07-21 15:30:00,40.61,40.67,40.47,40.56,138172.0,40.61,40.67,40.47,40.56,138172.0
2021-07-22 09:30:00,40.58,40.82,39.73,39.87,68976.0,40.58,40.82,39.73,39.87,68976.0
2021-07-22 10:00:00,39.9,39.9,39.47,39.53,42285.0,39.9,39.9,39.47,39.53,42285.0
2021-07-22 10:30:00,39.58,39.93,39.3,39.41,65160.0,39.58,39.93,39.3,39.41,65160.0
2021-07-22 11:00:00,39.47,39.49,39.02,39.14,56425.0,39.47,39.49,39.02,39.14,56425.0
2021-07-22 11:30:00,39.14,39.35,39.09,39.33,96759.0,39.14,39.35,39.09,39.33,96759.0
2021-07-22 12:00:00,39.33,39.49,39.19,39.49,48860.0,39.33,39.49,39.19,39.49,48860.0
2021-07-22 12:30:00,39.5,39.57,39.39,39.39,27881.0,39.5,39.57,39.39,39.39,27881.0
2021-07-22 13:00:00,39.4,39.73,39.32,39.7,55402.0,39.4,39.73,39.32,39.7,55402.0
2021-07-22 13:30:00,39.71,39.72,39.51,39.51,81414.0,39.71,39.72,39.51,39.51,81414.0
2021-07-22 14:00:00,39.52,39.7,39.44,39.58,40302.0,39.52,39.7,39.44,39.58,40302.0
2021-07-22 14:30:00,39.58,39.81,39.56,39.76,35245.0,39.58,39.81,39.56,39.76,35245.0
2021-07-22 15:00:00,39.76,39.87,39.73,39.86,49886.0,39.76,39.87,39.73,39.86,49886.0
2021-07-22 15:30:00,39.86,39.94,39.76,39.78,147559.0,39.86,39.94,39.76,39.78,147559.0
2021-07-23 09:30:00,39.95,40.04,39.22,39.22,37617.0,39.95,40.04,39.22,39.22,37617.0
2021-07-23 10:00:00,39.24,39.44,39.06,39.29,26817.0,39.24,39.44,39.06,39.29,26817.0
2021-07-23 10:30:00,39.29,39.82,39.22,39.37,72037.0,39.29,39.82,39.22,39.37,72037.0
2021-07-23 11:00:00,39.38,39.6,39.24,39.24,29508.0,39.38,39.6,39.24,39.24,29508.0
2021-07-23 11:30:00,39.23,39.26,38.92,38.99,36847.0,39.23,39.26,38.92,38.99,36847.0
2021-07-23 12:00:00,38.99,39.24,38.97,39.1,32369.0,38.99,39.24,38.97,39.1,32369.0
2021-07-23 12:30:00,39.1,39.1,38.84,39.04,27122.0,39.1,39.1,38.84,39.04,27122.0
2021-07-23 13:00:00,39.04,39.16,39.0,39.0,28760.0,39.04,39.16,39.0,39.0,28760.0
2021-07-23 13:30:00,38.98,39.06,38.95,39.02,10097.0,38.98,39.06,38.95,39.02,10097.0
2021-07-23 14:00:00,39.04,39.1,38.91,38.92,22168.0,39.04,39.1,38.91,38.92,22168.0
2021-07-23 14:30:00,38.93,39.06,38.88,39.06,19160.0,38.93,39.06,38.88,39.06,19160.0
2021-07-23 15:00:00,39.06,39.3,39.0,39.3,33486.0,39.06,39.3,39.0,39.3,33486.0
2021-07-23 15:30:00,39.34,39.42,39.03,39.04,120818.0,39.34,39.42,39.03,39.04,120818.0
2021-07-26 09:30:00,38.88,39.95,38.82,39.36,66637.0,38.88,39.95,38.82,39.36,66637.0
2021-07-26 10:00:00,39.34,39.92,39.17,39.26,214437.0,39.34,39.92,39.17,39.26,214437.0
2021-07-26 10:30:00,39.32,39.47,39.01,39.27,89755.0,39.32,39.47,39.01,39.27,89755.0
2021-07-26 11:00:00,39.2,39.33,39.04,39.16,43287.0,39.2,39.33,39.04,39.16,43287.0
2021-07-26 11:30:00,39.19,39.2,38.77,38.77,29097.0,39.19,39.2,38.77,38.77,29097.0
2021-07-26 12:00:00,38.74,39.04,38.55,38.98,50132.0,38.74,39.04,38.55,38.98,50132.0
2021-07-26 12:30:00,38.97,39.02,38.72,38.75,36237.0,38.97,39.02,38.72,38.75,36237.0
2021-07-26 13:00:00,38.77,38.86,38.66,38.82,21912.0,38.77,38.86,38.66,38.82,21912.0
2021-07-26 13:30:00,38.85,38.9,38.76,38.9,93027.0,38.85,38.9,38.76,38.9,93027.0
2021-07-26 14:00:00,38.91,39.03,38.8,39.03,21189.0,38.91,39.03,38.8,39.03,21189.0
2021-07-26 14:30:00,39.02,39.25,38.97,39.25,41456.0,39.02,39.25,38.97,39.25,41456.0
2021-07-26 15:00:00,39.28,39.32,39.14,39.3,56590.0,39.28,39.32,39.14,39.3,56590.0
2021-07-26 15:30:00,39.31,39.63,39.28,39.61,232755.0,39.31,39.63,39.28,39.61,232755.0
2021-07-27 09:30:00,39.08,39.36,38.89,38.94,43944.0,39.08,39.36,38.89,38.94,43944.0
2021-07-27 10:00:00,38.94,38.94,38.64,38.69,74810.0,38.94,38.94,38.64,38.69,74810.0
2021-07-27 10:30:00,38.67,39.16,38.62,39.11,47871.0,38.67,39.16,38.62,39.11,47871.0
2021-07-27 11:00:00,39.09,39.11,38.04,38.11,44694.0,39.09,39.11,38.04,38.11,44694.0
2021-07-27 11:30:00,38.09,38.36,37.76,38.08,47101.0,38.09,38.36,37.76,38.08,47101.0
2021-07-27 12:00:00,38.05,38.09,37.77,37.96,18997.0,38.05,38.09,37.77,37.96,18997.0
2021-07-27 12:30:00,37.91,38.03,37.84,37.96,23199.0,37.91,38.03,37.84,37.96,23199.0
2021-07-27 13:00:00,37.93,38.07,37.74,37.85,30260.0,37.93,38.07,37.74,37.85,30260.0
2021-07-27 13:30:00,37.86,38.1,37.81,38.05,36059.0,37.86,38.1,37.81,38.05,36059.0
2021-07-27 14:00:00,38.03,38.3,38.03,38.3,53658.0,38.03,38.3,38.03,38.3,53658.0
2021-07-27 14:30:00,38.32,38.67,38.24,38.6,61675.0,38.32,38.67,38.24,38.6,61675.0
2021-07-27 15:00:00,38.57,38.71,38.44,38.7,48875.0,38.57,38.71,38.44,38.7,48875.0
2021-07-27 15:30:00,38.7,38.76,38.46,38.67,164503.0,38.7,38.76,38.46,38.67,164503.0
2021-07-28 09:30:00,39.31,39.31,38.42,38.52,69619.0,39.31,39.31,38.42,38.52,69619.0
2021-07-28 10:00:00,38.54,38.57,37.74,37.82,41065.0,38.54,38.57,37.74,37.82,41065.0
2021-07-28 10:30:00,37.86,38.3,37.78,38.13,161807.0,37.86,38.3,37.78,38.13,161807.0
2021-07-28 11:00:00,38.15,38.41,37.97,38.33,63399.0,38.15,38.41,37.97,38.33,63399.0
2021-07-28 11:30:00,38.34,38.6,38.16,38.57,44855.0,38.34,38.6,38.16,38.57,44855.0
2021-07-28 12:00:00,38.54,38.6,37.97,38.0,104327.0,38.54,38.6,37.97,38.0,104327.0
2021-07-28 12:30:00,38.0,38.06,37.88,37.93,58683.0,38.0,38.06,37.88,37.93,58683.0
2021-07-28 13:00:00,37.94,38.19,37.94,38.08,40715.0,37.94,38.19,37.94,38.08,40715.0
2021-07-28 13:30:00,38.08,38.12,37.77,38.07,66009.0,38.08,38.12,37.77,38.07,66009.0
2021-07-28 14:00:00,38.02,38.23,37.88,37.92,34993.0,38.02,38.23,37.88,37.92,34993.0
2021-07-28 14:30:00,37.9,38.32,37.9,38.16,90779.0,37.9,38.32,37.9,38.16,90779.0
2021-07-28 15:00:00,38.16,38.27,38.08,38.26,48586.0,38.16,38.27,38.08,38.26,48586.0
2021-07-28 15:30:00,38.26,38.26,37.79,37.8,159296.0,38.26,38.26,37.79,37.8,159296.0
2021-07-29 09:30:00,38.3,38.68,38.12,38.23,70151.0,38.3,38.68,38.12,38.23,70151.0
2021-07-29 10:00:00,38.24,38.53,38.12,38.25,53152.0,38.24,38.53,38.12,38.25,53152.0
2021-07-29 10:30:00,38.27,38.45,38.06,38.14,40279.0,38.27,38.45,38.06,38.14,40279.0
2021-07-29 11:00:00,38.12,38.18,37.81,37.89,81839.0,38.12,38.18,37.81,37.89,81839.0
2021-07-29 11:30:00,37.88,38.9,37.87,38.64,186675.0,37.88,38.9,37.87,38.64,186675.0
2021-07-29 12:00:00,38.63,38.68,38.42,38.43,30106.0,38.63,38.68,38.42,38.43,30106.0
2021-07-29 12:30:00,38.4,38.49,38.22,38.25,20182.0,38.4,38.49,38.22,38.25,20182.0
2021-07-29 13:00:00,38.23,38.45,38.2,38.25,36585.0,38.23,38.45,38.2,38.25,36585.0
2021-07-29 13:30:00,38.2,38.2,37.94,38.05,35671.0,38.2,38.2,37.94,38.05,35671.0
2021-07-29 14:00:00,38.07,38.09,37.89,37.93,24834.0,38.07,38.09,37.89,37.93,24834.0
2021-07-29 14:30:00,37.93,38.3,37.89,38.25,99910.0,37.93,38.3,37.89,38.25,99910.0
2021-07-29 15:00:00,38.23,38.32,38.12,38.28,95880.0,38.23,38.32,38.12,38.28,95880.0
2021-07-29 15:30:00,38.29,38.5,38.28,38.36,182538.0,38.29,38.5,38.28,38.36,182538.0
2021-07-30 09:30:00,38.11,39.66,38.01,39.47,207309.0,38.11,39.66,38.01,39.47,207309.0
2021-07-30 10:00:00,39.49,39.87,39.03,39.07,231246.0,39.49,39.87,39.03,39.07,231246.0
2021-07-30 10:30:00,39.11,39.18,38.58,38.61,43772.0,39.11,39.18,38.58,38.61,43772.0
2021-07-30 11:00:00,38.61,38.92,38.6,38.7,30899.0,38.61,38.92,38.6,38.7,30899.0
2021-07-30 11:30:00,38.68,38.72,38.53,38.63,24483.0,38.68,38.72,38.53,38.63,24483.0
2021-07-30 12:00:00,38.62,38.62,38.29,38.52,26984.0,38.62,38.62,38.29,38.52,26984.0
2021-07-30 12:30:00,38.55,38.58,38.34,38.34,19808.0,38.55,38.58,38.34,38.34,19808.0
2021-07-30 13:00:00,38.34,38.45,38.26,38.3,32062.0,38.34,38.45,38.26,38.3,32062.0
2021-07-30 13:30:00,38.29,38.38,38.14,38.19,33479.0,38.29,38.38,38.14,38.19,33479.0
2021-07-30 14:00:00,38.19,38.41,38.14,38.18,41127.0,38.19,38.41,38.14,38.18,41127.0
2021-07-30 14:30:00,38.18,38.19,38.04,38.12,20242.0,38.18,38.19,38.04,38.12,20242.0
2021-07-30 15:00:00,38.12,38.28,38.01,38.04,82515.0,38.12,38.28,38.01,38.04,82515.0
2021-07-30 15:30:00,38.05,38.06,37.61,37.79,521020.0,38.05,38.06,37.61,37.79,521020.0
2021-08-02 09:30:00,37.95,38.61,37.92,38.5,76367.0,37.95,38.61,37.92,38.5,76367.0
2021-08-02 10:00:00,38.46,38.67,37.85,38.25,49610.0,38.46,38.67,37.85,38.25,49610.0
2021-08-02 10:30:00,38.26,38.53,37.78,37.79,87714.0,38.26,38.53,37.78,37.79,87714.0
2021-08-02 11:00:00,37.75,38.09,37.65,37.74,62981.0,37.75,38.09,37.65,37.74,62981.0
2021-08-02 11:30:00,37.8,37.83,37.52,37.59,42445.0,37.8,37.83,37.52,37.59,42445.0
2021-08-02 12:00:00,37.56,37.68,37.52,37.59,27436.0,37.56,37.68,37.52,37.59,27436.0
2021-08-02 12:30:00,37.59,38.03,37.59,37.8,72117.0,37.59,38.03,37.59,37.8,72117.0
2021-08-02 13:00:00,37.83,37.93,37.7,37.76,45818.0,37.83,37.93,37.7,37.76,45818.0
2021-08-02 13:30:00,37.76,37.91,37.61,37.8,57462.0,37.76,37.91,37.61,37.8,57462.0
2021-08-02 14:00:00,37.79,38.04,37.79,38.02,79688.0,37.79,38.04,37.79,38.02,79688.0
2021-08-02 14:30:00,38.02,38.04,37.85,37.92,41311.0,38.02,38.04,37.85,37.92,41311.0
2021-08-02 15:00:00,37.91,38.01,37.56,37.63,98867.0,37.91,38.01,37.56,37.63,98867.0
2021-08-02 15:30:00,37.62,37.7,37.46,37.54,195065.0,37.62,37.7,37.46,37.54,195065.0
2021-08-03 09:30:00,37.89,37.89,36.46,36.97,81553.0,37.89,37.89,36.46,36.97,81553.0
2021-08-03 10:00:00,36.94,37.52,36.93,37.4,95595.0,36.94,37.52,36.93,37.4,95595.0
2021-08-03 10:30:00,37.39,37.88,37.14,37.66,131967.0,37.39,37.88,37.14,37.66,131967.0
2021-08-03 11:00:00,37.68,37.98,37.62,37.89,92603.0,37.68,37.98,37.62,37.89,92603.0
2021-08-03 11:30:00,37.91,38.59,37.9,38.42,121074.0,37.91,38.59,37.9,38.42,121074.0
2021-08-03 12:00:00,38.43,38.54,38.21,38.22,31055.0,38.43,38.54,38.21,38.22,31055.0
2021-08-03 12:30:00,38.23,38.26,38.09,38.23,42136.0,38.23,38.26,38.09,38.23,42136.0
2021-08-03 13:00:00,38.21,38.27,37.85,38.02,37592.0,38.21,38.27,37.85,38.02,37592.0
2021-08-03 13:30:00,38.02,38.57,37.95,38.5,66500.0,38.02,38.57,37.95,38.5,66500.0
2021-08-03 14:00:00,38.5,38.53,38.27,38.4,92883.0,38.5,38.53,38.27,38.4,92883.0
2021-08-03 14:30:00,38.38,38.67,38.38,38.58,67205.0,38.38,38.67,38.38,38.58,67205.0
2021-08-03 15:00:00,38.6,38.89,38.58,38.74,97734.0,38.6,38.89,38.58,38.74,97734.0
2021-08-03 15:30:00,38.74,38.74,38.2,38.56,219334.0,38.74,38.74,38.2,38.56,219334.0
2021-08-04 09:30:00,38.01,38.09,36.51,36.62,111816.0,38.01,38.09,36.51,36.62,111816.0
2021-08-04 10:00:00,36.66,37.89,36.64,37.71,157633.0,36.66,37.89,36.64,37.71,157633.0
2021-08-04 10:30:00,37.64,37.64,36.72,37.35,202977.0,37.64,37.64,36.72,37.35,202977.0
2021-08-04 11:00:00,37.32,37.62,37.17,37.19,76342.0,37.32,37.62,37.17,37.19,76342.0
2021-08-04 11:30:00,37.13,37.16,36.35,36.47,177125.0,37.13,37.16,36.35,36.47,177125.0
2021-08-04 12:00:00,36.53,36.75,36.14,36.35,146695.0,36.53,36.75,36.14,36.35,146695.0
2021-08-04 12:30:00,36.35,36.35,35.94,35.99,241214.0,36.35,36.35,35.94,35.99,241214.0
2021-08-04 13:00:00,36.01,36.22,35.42,35.45,176425.0,36.01,36.22,35.42,35.45,176425.0
2021-08-04 13:30:00,35.45,35.57,34.8,35.13,209802.0,35.45,35.57,34.8,35.13,209802.0
2021-08-04 14:00:00,35.13,35.26,34.64,34.73,166666.0,35.13,35.26,34.64,34.73,166666.0
2021-08-04 14:30:00,34.72,35.02,34.48,35.0,143195.0,34.72,35.02,34.48,35.0,143195.0
2021-08-04 15:00:00,35.0,35.0,34.39,34.57,126954.0,35.0,35.0,34.39,34.57,126954.0
2021-08-04 15:30:00,34.55,34.68,34.36,34.41,370761.0,34.55,34.68,34.36,34.41,370761.0
2021-08-05 09:30:00,34.81,35.55,34.64,35.32,208112.0,34.81,35.55,34.64,35.32,208112.0
2021-08-05 10:00:00,35.37,35.47,34.88,35.2,81478.0,35.37,35.47,34.88,35.2,81478.0
2021-08-05 10:30:00,35.22,35.83,35.01,35.71,124551.0,35.22,35.83,35.01,35.71,124551.0
2021-08-05 11:00:00,35.69,35.91,35.6,35.81,92891.0,35.69,35.91,35.6,35.81,92891.0
2021-08-05 11:30:00,35.8,35.91,35.28,35.7,72878.0,35.8,35.91,35.28,35.7,72878.0
2021-08-05 12:00:00,35.65,35.75,35.44,35.44,55238.0,35.65,35.75,35.44,35.44,55238.0
2021-08-05 12:30:00,35.43,35.43,35.09,35.25,69443.0,35.43,35.43,35.09,35.25,69443.0
2021-08-05 13:00:00,35.25,35.29,35.06,35.22,38142.0,35.25,35.29,35.06,35.22,38142.0
2021-08-05 13:30:00,35.23,35.55,35.18,35.44,56954.0,35.23,35.55,35.18,35.44,56954.0
2021-08-05 14:00:00,35.44,35.54,35.38,35.45,45199.0,35.44,35.54,35.38,35.45,45199.0
2021-08-05 14:30:00,35.45,35.55,35.23,35.49,119018.0,35.45,35.55,35.23,35.49,119018.0
2021-08-05 15:00:00,35.5,35.66,35.45,35.61,122521.0,35.5,35.66,35.45,35.61,122521.0
2021-08-05 15:30:00,35.6,36.02,35.56,35.97,435238.0,35.6,36.02,35.56,35.97,435238.0
2021-08-06 09:30:00,36.48,37.29,36.41,36.54,119602.0,36.48,37.29,36.41,36.54,119602.0
2021-08-06 10:00:00,36.48,36.72,36.2,36.69,71218.0,36.48,36.72,36.2,36.69,71218.0
2021-08-06 10:30:00,36.68,36.76,36.07,36.42,51507.0,36.68,36.76,36.07,36.42,51507.0
2021-08-06 11:00:00,36.45,36.75,36.41,36.69,34214.0,36.45,36.75,36.41,36.69,34214.0
2021-08-06 11:30:00,36.66,36.77,36.57,36.67,37766.0,36.66,36.77,36.57,36.67,37766.0
2021-08-06 12:00:00,36.65,36.89,36.64,36.67,39669.0,36.65,36.89,36.64,36.67,39669.0
2021-08-06 12:30:00,36.71,36.83,36.63,36.67,13585.0,36.71,36.83,36.63,36.67,13585.0
2021-08-06 13:00:00,36.61,36.61,36.37,36.38,24677.0,36.61,36.61,36.37,36.38,24677.0
2021-08-06 13:30:00,36.38,36.59,36.38,36.4,56864.0,36.38,36.59,36.38,36.4,56864.0
2021-08-06 14:00:00,36.38,36.47,36.28,36.44,79383.0,36.38,36.47,36.28,36.44,79383.0
2021-08-06 14:30:00,36.46,36.48,36.33,36.34,35784.0,36.46,36.48,36.33,36.34,35784.0
2021-08-06 15:00:00,36.34,36.42,36.16,36.35,78764.0,36.34,36.42,36.16,36.35,78764.0
2021-08-06 15:30:00,36.35,36.48,36.2,36.42,242765.0,36.35,36.48,36.2,36.42,242765.0
2021-08-09 09:30:00,36.19,36.32,35.43,35.57,84690.0,36.19,36.32,35.43,35.57,84690.0
2021-08-09 10:00:00,35.69,35.88,35.23,35.44,69306.0,35.69,35.88,35.23,35.44,69306.0
2021-08-09 10:30:00,35.46,36.11,35.37,36.11,57771.0,35.46,36.11,35.37,36.11,57771.0
2021-08-09 11:00:00,36.09,36.1,35.86,36.0,26122.0,36.09,36.1,35.86,36.0,26122.0
2021-08-09 11:30:00,36.0,36.24,36.0,36.2,28725.0,36.0,36.24,36.0,36.2,28725.0
2021-08-09 12:00:00,36.21,36.48,36.09,36.42,96211.0,36.21,36.48,36.09,36.42,96211.0
2021-08-09 12:30:00,36.47,36.71,36.35,36.69,47071.0,36.47,36.71,36.35,36.69,47071.0
2021-08-09 13:00:00,36.69,36.79,36.61,36.77,62369.0,36.69,36.79,36.61,36.77,62369.0
2021-08-09 13:30:00,36.78,36.78,36.54,36.59,33911.0,36.78,36.78,36.54,36.59,33911.0
2021-08-09 14:00:00,36.61,36.63,36.37,36.48,41568.0,36.61,36.63,36.37,36.48,41568.0
2021-08-09 14:30:00,36.48,36.67,36.48,36.5,46681.0,36.48,36.67,36.48,36.5,46681.0
2021-08-09 15:00:00,36.49,36.78,36.49,36.62,63851.0,36.49,36.78,36.49,36.62,63851.0
2021-08-09 15:30:00,36.62,36.66,36.42,36.58,198073.0,36.62,36.66,36.42,36.58,198073.0
2021-08-10 09:30:00,36.76,37.53,36.76,37.49,90289.0,36.76,37.53,36.76,37.49,90289.0
2021-08-10 10:00:00,37.57,38.28,37.49,38.24,131637.0,37.57,38.28,37.49,38.24,131637.0
2021-08-10 10:30:00,38.25,38.83,38.11,38.7,140015.0,38.25,38.83,38.11,38.7,140015.0
2021-08-10 11:00:00,38.73,38.73,38.4,38.58,41807.0,38.73,38.73,38.4,38.58,41807.0
2021-08-10 11:30:00,38.58,38.75,38.34,38.38,48416.0,38.58,38.75,38.34,38.38,48416.0
2021-08-10 12:00:00,38.37,38.82,38.26,38.7,100429.0,38.37,38.82,38.26,38.7,100429.0
2021-08-10 12:30:00,38.75,39.03,38.63,39.01,87873.0,38.75,39.03,38.63,39.01,87873.0
2021-08-10 13:00:00,39.0,39.25,38.93,39.24,95810.0,39.0,39.25,38.93,39.24,95810.0
2021-08-10 13:30:00,39.25,39.57,39.08,39.35,257099.0,39.25,39.57,39.08,39.35,257099.0
2021-08-10 14:00:00,39.36,39.72,39.05,39.07,184394.0,39.36,39.72,39.05,39.07,184394.0
2021-08-10 14:30:00,39.08,39.49,39.07,39.32,80382.0,39.08,39.49,39.07,39.32,80382.0
2021-08-10 15:00:00,39.31,39.41,39.2,39.25,61213.0,39.31,39.41,39.2,39.25,61213.0
2021-08-10 15:30:00,39.25,39.29,38.88,39.27,292914.0,39.25,39.29,38.88,39.27,292914.0
2021-08-11 09:30:00,39.19,39.76,38.64,38.98,96213.0,39.19,39.76,38.64,38.98,96213.0
2021-08-11 10:00:00,38.96,39.6,38.82,39.23,73556.0,38.96,39.6,38.82,39.23,73556.0
2021-08-11 10:30:00,39.17,39.59,39.1,39.15,44210.0,39.17,39.59,39.1,39.15,44210.0
2021-08-11 11:00:00,39.18,39.23,38.6,38.89,78836.0,39.18,39.23,38.6,38.89,78836.0
2021-08-11 11:30:00,38.85,38.87,38.42,38.6,41637.0,38.85,38.87,38.42,38.6,41637.0
2021-08-11 12:00:00,38.59,38.95,38.55,38.95,103255.0,38.59,38.95,38.55,38.95,103255.0
2021-08-11 12:30:00,38.93,39.31,38.87,39.31,44490.0,38.93,39.31,38.87,39.31,44490.0
2021-08-11 13:00:00,39.32,39.42,39.1,39.33,59151.0,39.32,39.42,39.1,39.33,59151.0
2021-08-11 13:30:00,39.33,39.47,39.2,39.32,28483.0,39.33,39.47,39.2,39.32,28483.0
2021-08-11 14:00:00,39.32,39.42,39.21,39.4,38342.0,39.32,39.42,39.21,39.4,38342.0
2021-08-11 14:30:00,39.41,39.82,39.31,39.82,82346.0,39.41,39.82,39.31,39.82,82346.0
2021-08-11 15:00:00,39.8,40.05,39.77,39.99,136160.0,39.8,40.05,39.77,39.99,136160.0
2021-08-11 15:30:00,39.98,39.98,39.71,39.8,194209.0,39.98,39.98,39.71,39.8,194209.0
2021-08-12 09:30:00,40.09,40.86,39.0,39.66,204712.0,40.09,40.86,39.0,39.66,204712.0
2021-08-12 10:00:00,39.7,39.9,38.82,38.87,122863.0,39.7,39.9,38.82,38.87,122863.0
2021-08-12 10:30:00,38.94,39.02,38.46,38.6,39011.0,38.94,39.02,38.46,38.6,39011.0
2021-08-12 11:00:00,38.61,38.97,38.53,38.82,96774.0,38.61,38.97,38.53,38.82,96774.0
2021-08-12 11:30:00,38.82,38.82,38.51,38.62,46274.0,38.82,38.82,38.51,38.62,46274.0
2021-08-12 12:00:00,38.64,39.15,38.64,39.07,96945.0,38.64,39.15,38.64,39.07,96945.0
2021-08-12 12:30:00,39.09,39.38,39.07,39.3,55107.0,39.09,39.38,39.07,39.3,55107.0
2021-08-12 13:00:00,39.29,39.37,38.98,38.98,37106.0,39.29,39.37,38.98,38.98,37106.0
2021-08-12 13:30:00,39.03,39.16,38.96,39.02,29968.0,39.03,39.16,38.96,39.02,29968.0
2021-08-12 14:00:00,39.03,39.3,39.01,39.22,45826.0,39.03,39.3,39.01,39.22,45826.0
2021-08-12 14:30:00,39.25,39.64,39.21,39.52,183578.0,39.25,39.64,39.21,39.52,183578.0
2021-08-12 15:00:00,39.52,39.52,38.99,39.02,85002.0,39.52,39.52,38.99,39.02,85002.0
2021-08-12 15:30:00,39.02,39.21,38.76,38.77,260319.0,39.02,39.21,38.76,38.77,260319.0
2021-08-13 09:30:00,38.52,38.87,38.15,38.5,34097.0,38.52,38.87,38.15,38.5,34097.0
2021-08-13 10:00:00,38.51,38.57,38.13,38.53,63030.0,38.51,38.57,38.13,38.53,63030.0
2021-08-13 10:30:00,38.5,38.56,38.09,38.12,46513.0,38.5,38.56,38.09,38.12,46513.0
2021-08-13 11:00:00,38.26,38.27,38.04,38.1,32643.0,38.26,38.27,38.04,38.1,32643.0
2021-08-13 11:30:00,38.08,38.32,38.04,38.15,27839.0,38.08,38.32,38.04,38.15,27839.0
2021-08-13 12:00:00,38.16,38.21,38.01,38.07,24249.0,38.16,38.21,38.01,38.07,24249.0
2021-08-13 12:30:00,38.08,38.18,38.06,38.06,22290.0,38.08,38.18,38.06,38.06,22290.0
2021-08-13 13:00:00,38.06,38.2,38.04,38.2,29397.0,38.06,38.2,38.04,38.2,29397.0
2021-08-13 13:30:00,38.2,38.23,38.05,38.05,36078.0,38.2,38.23,38.05,38.05,36078.0
2021-08-13 14:00:00,38.05,38.05,37.75,37.78,34173.0,38.05,38.05,37.75,37.78,34173.0
2021-08-13 14:30:00,37.77,37.82,37.47,37.53,41976.0,37.77,37.82,37.47,37.53,41976.0
2021-08-13 15:00:00,37.53,37.61,37.46,37.48,44185.0,37.53,37.61,37.46,37.48,44185.0
2021-08-13 15:30:00,37.47,37.54,37.29,37.54,266100.0,37.47,37.54,37.29,37.54,266100.0
2021-08-16 09:30:00,37.04,37.12,36.27,36.29,93469.0,37.04,37.12,36.27,36.29,93469.0
2021-08-16 10:00:00,36.27,37.24,36.2,36.63,77937.0,36.27,37.24,36.2,36.63,77937.0
2021-08-16 10:30:00,36.62,37.46,36.53,37.25,110185.0,36.62,37.46,36.53,37.25,110185.0
2021-08-16 11:00:00,37.27,37.58,37.06,37.41,42524.0,37.27,37.58,37.06,37.41,42524.0
2021-08-16 11:30:00,37.42,37.53,37.31,37.36,22008.0,37.42,37.53,37.31,37.36,22008.0
2021-08-16 12:00:00,37.38,37.39,37.1,37.13,18877.0,37.38,37.39,37.1,37.13,18877.0
2021-08-16 12:30:00,37.09,37.12,36.9,37.0,19373.0,37.09,37.12,36.9,37.0,19373.0
2021-08-16 13:00:00,36.98,37.06,36.94,37.01,38959.0,36.98,37.06,36.94,37.01,38959.0
2021-08-16 13:30:00,36.97,37.19,36.83,37.15,35527.0,36.97,37.19,36.83,37.15,35527.0
2021-08-16 14:00:00,37.14,37.21,37.03,37.07,16918.0,37.14,37.21,37.03,37.07,16918.0
2021-08-16 14:30:00,37.07,37.26,37.04,37.22,25396.0,37.07,37.26,37.04,37.22,25396.0
2021-08-16 15:00:00,37.23,37.23,36.88,36.91,28745.0,37.23,37.23,36.88,36.91,28745.0
2021-08-16 15:30:00,36.92,37.05,36.71,36.94,186209.0,36.92,37.05,36.71,36.94,186209.0
2021-08-17 09:30:00,36.21,36.32,35.51,35.87,138358.0,36.21,36.32,35.51,35.87,138358.0
2021-08-17 10:00:00,35.88,36.42,35.69,36.11,83570.0,35.88,36.42,35.69,36.11,83570.0
2021-08-17 10:30:00,36.15,36.35,35.43,35.44,75644.0,36.15,36.35,35.43,35.44,75644.0
2021-08-17 11:00:00,35.43,35.63,35.06,35.07,78033.0,35.43,35.63,35.06,35.07,78033.0
2021-08-17 11:30:00,35.08,35.2,34.77,35.04,138395.0,35.08,35.2,34.77,35.04,138395.0
2021-08-17 12:00:00,35.03,35.4,34.92,35.4,72444.0,35.03,35.4,34.92,35.4,72444.0
2021-08-17 12:30:00,35.35,35.35,34.9,34.94,71326.0,35.35,35.35,34.9,34.94,71326.0
2021-08-17 13:00:00,34.92,35.27,34.87,35.21,53718.0,34.92,35.27,34.87,35.21,53718.0
2021-08-17 13:30:00,35.18,35.2,34.8,35.15,59377.0,35.18,35.2,34.8,35.15,59377.0
2021-08-17 14:00:00,35.18,35.43,35.11,35.3,65325.0,35.18,35.43,35.11,35.3,65325.0
2021-08-17 14:30:00,35.29,35.53,35.18,35.52,42023.0,35.29,35.53,35.18,35.52,42023.0
2021-08-17 15:00:00,35.51,35.51,35.11,35.35,73348.0,35.51,35.51,35.11,35.35,73348.0
2021-08-17 15:30:00,35.37,35.63,35.31,35.59,367715.0,35.37,35.63,35.31,35.59,367715.0
2021-08-18 09:30:00,35.58,36.19,35.41,36.19,55784.0,35.58,36.19,35.41,36.19,55784.0
2021-08-18 10:00:00,36.15,36.52,35.99,36.34,39975.0,36.15,36.52,35.99,36.34,39975.0
2021-08-18 10:30:00,36.35,36.86,36.34,36.68,77355.0,36.35,36.86,36.34,36.68,77355.0
2021-08-18 11:00:00,36.67,36.73,36.22,36.58,47435.0,36.67,36.73,36.22,36.58,47435.0
2021-08-18 11:30:00,36.55,36.8,36.4,36.57,48674.0,36.55,36.8,36.4,36.57,48674.0
2021-08-18 12:00:00,36.56,36.61,36.36,36.48,40218.0,36.56,36.61,36.36,36.48,40218.0
2021-08-18 12:30:00,36.35,36.57,36.34,36.34,15715.0,36.35,36.57,36.34,36.34,15715.0
2021-08-18 13:00:00,36.33,36.43,36.27,36.4,32621.0,36.33,36.43,36.27,36.4,32621.0
2021-08-18 13:30:00,36.41,36.43,36.25,36.32,25769.0,36.41,36.43,36.25,36.32,25769.0
2021-08-18 14:00:00,36.32,36.57,36.2,36.37,56729.0,36.32,36.57,36.2,36.37,56729.0
2021-08-18 14:30:00,36.33,36.55,36.32,36.44,111321.0,36.33,36.55,36.32,36.44,111321.0
2021-08-18 15:00:00,36.45,36.54,36.3,36.33,37214.0,36.45,36.54,36.3,36.33,37214.0
2021-08-18 15:30:00,36.32,36.37,36.08,36.15,185360.0,36.32,36.37,36.08,36.15,185360.0
2021-08-19 09:30:00,35.3,36.9,35.3,36.6,111381.0,35.3,36.9,35.3,36.6,111381.0
2021-08-19 10:00:00,36.53,37.69,36.49,37.11,94390.0,36.53,37.69,36.49,37.11,94390.0
2021-08-19 10:30:00,37.08,37.91,36.9,37.63,360309.0,37.08,37.91,36.9,37.63,360309.0
2021-08-19 11:00:00,37.61,37.61,37.03,37.06,128663.0,37.61,37.61,37.03,37.06,128663.0
2021-08-19 11:30:00,37.07,37.55,36.88,37.49,64550.0,37.07,37.55,36.88,37.49,64550.0
2021-08-19 12:00:00,37.53,37.56,37.33,37.53,52905.0,37.53,37.56,37.33,37.53,52905.0
2021-08-19 12:30:00,37.54,38.28,37.36,37.63,212586.0,37.54,38.28,37.36,37.63,212586.0
2021-08-19 13:00:00,37.6,37.75,37.43,37.64,60362.0,37.6,37.75,37.43,37.64,60362.0
2021-08-19 13:30:00,37.66,37.83,37.53,37.62,36974.0,37.66,37.83,37.53,37.62,36974.0
2021-08-19 14:00:00,37.62,37.66,37.05,37.08,40503.0,37.62,37.66,37.05,37.08,40503.0
2021-08-19 14:30:00,37.05,37.39,36.99,37.15,44707.0,37.05,37.39,36.99,37.15,44707.0
2021-08-19 15:00:00,37.15,37.44,37.15,37.44,75104.0,37.15,37.44,37.15,37.44,75104.0
2021-08-19 15:30:00,37.44,37.49,37.27,37.46,292885.0,37.44,37.49,37.27,37.46,292885.0
2021-08-20 09:30:00,37.31,37.76,37.1,37.33,79290.0,37.31,37.76,37.1,37.33,79290.0
2021-08-20 10:00:00,37.41,37.63,36.95,37.17,56662.0,37.41,37.63,36.95,37.17,56662.0
2021-08-20 10:30:00,37.16,37.43,37.1,37.3,44321.0,37.16,37.43,37.1,37.3,44321.0
2021-08-20 11:00:00,37.29,37.42,37.22,37.31,25981.0,37.29,37.42,37.22,37.31,25981.0
2021-08-20 11:30:00,37.34,37.91,37.34,37.91,31643.0,37.34,37.91,37.34,37.91,31643.0
2021-08-20 12:00:00,37.94,37.94,37.77,37.92,21936.0,37.94,37.94,37.77,37.92,21936.0
2021-08-20 12:30:00,37.95,38.21,37.95,38.19,33830.0,37.95,38.21,37.95,38.19,33830.0
2021-08-20 13:00:00,38.18,38.65,38.17,38.57,97422.0,38.18,38.65,38.17,38.57,97422.0
2021-08-20 13:30:00,38.57,38.59,38.05,38.08,55918.0,38.57,38.59,38.05,38.08,55918.0
2021-08-20 14:00:00,38.07,38.33,38.07,38.16,47700.0,38.07,38.33,38.07,38.16,47700.0
2021-08-20 14:30:00,38.17,38.24,38.12,38.12,57756.0,38.17,38.24,38.12,38.12,57756.0
2021-08-20 15:00:00,38.14,38.15,37.82,37.94,118295.0,38.14,38.15,37.82,37.94,118295.0
2021-08-20 15:30:00,37.93,38.06,37.73,38.01,326516.0,37.93,38.06,37.73,38.01,326516.0
2021-08-23 09:30:00,38.9,39.56,38.86,39.5,327200.0,38.9,39.56,38.86,39.5,327200.0
2021-08-23 10:00:00,39.5,39.66,39.04,39.18,227492.0,39.5,39.66,39.04,39.18,227492.0
2021-08-23 10:30:00,39.18,39.28,38.73,38.75,87531.0,39.18,39.28,38.73,38.75,87531.0
2021-08-23 11:00:00,38.75,39.01,38.48,38.49,102639.0,38.75,39.01,38.48,38.49,102639.0
2021-08-23 11:30:00,38.51,38.73,38.4,38.62,49262.0,38.51,38.73,38.4,38.62,49262.0
2021-08-23 12:00:00,38.64,38.72,38.4,38.45,36037.0,38.64,38.72,38.4,38.45,36037.0
2021-08-23 12:30:00,38.45,39.03,38.45,39.03,52594.0,38.45,39.03,38.45,39.03,52594.0
2021-08-23 13:00:00,39.03,39.07,38.94,39.04,34153.0,39.03,39.07,38.94,39.04,34153.0
2021-08-23 13:30:00,39.03,39.04,38.82,38.95,37301.0,39.03,39.04,38.82,38.95,37301.0
2021-08-23 14:00:00,38.95,39.02,38.92,38.93,45845.0,38.95,39.02,38.92,38.93,45845.0
2021-08-23 14:30:00,38.92,38.94,38.7,38.76,51744.0,38.92,38.94,38.7,38.76,51744.0
2021-08-23 15:00:00,38.77,38.78,38.62,38.76,54010.0,38.77,38.78,38.62,38.76,54010.0
2021-08-23 15:30:00,38.75,39.02,38.74,38.88,229496.0,38.75,39.02,38.74,38.88,229496.0
2021-08-24 09:30:00,39.49,40.2,39.39,40.05,140231.0,39.49,40.2,39.39,40.05,140231.0
2021-08-24 10:00:00,40.02,40.5,39.55,40.46,163431.0,40.02,40.5,39.55,40.46,163431.0
2021-08-24 10:30:00,40.5,40.52,40.27,40.48,83872.0,40.5,40.52,40.27,40.48,83872.0
2021-08-24 11:00:00,40.49,40.79,40.47,40.69,59603.0,40.49,40.79,40.47,40.69,59603.0
2021-08-24 11:30:00,40.68,40.89,40.43,40.79,59536.0,40.68,40.89,40.43,40.79,59536.0
2021-08-24 12:00:00,40.77,41.04,40.7,41.01,68311.0,40.77,41.04,40.7,41.01,68311.0
2021-08-24 12:30:00,41.02,41.14,40.9,41.12,40304.0,41.02,41.14,40.9,41.12,40304.0
2021-08-24 13:00:00,41.14,41.27,41.06,41.24,38007.0,41.14,41.27,41.06,41.24,38007.0
2021-08-24 13:30:00,41.24,41.37,40.94,41.37,80453.0,41.24,41.37,40.94,41.37,80453.0
2021-08-24 14:00:00,41.33,41.58,41.3,41.42,117256.0,41.33,41.58,41.3,41.42,117256.0
2021-08-24 14:30:00,41.42,41.92,41.41,41.72,107295.0,41.42,41.92,41.41,41.72,107295.0
2021-08-24 15:00:00,41.73,41.89,41.57,41.77,96605.0,41.73,41.89,41.57,41.77,96605.0
2021-08-24 15:30:00,41.77,41.84,41.4,41.59,286440.0,41.77,41.84,41.4,41.59,286440.0
2021-08-25 09:30:00,41.0,41.22,39.94,40.48,302663.0,41.0,41.22,39.94,40.48,302663.0
2021-08-25 10:00:00,40.51,40.99,40.01,40.07,253774.0,40.51,40.99,40.01,40.07,253774.0
2021-08-25 10:30:00,40.09,40.36,39.67,39.9,258822.0,40.09,40.36,39.67,39.9,258822.0
2021-08-25 11:00:00,39.92,40.0,39.35,39.71,176453.0,39.92,40.0,39.35,39.71,176453.0
2021-08-25 11:30:00,39.72,39.83,39.61,39.82,123449.0,39.72,39.83,39.61,39.82,123449.0
2021-08-25 12:00:00,39.8,39.95,39.36,39.45,214096.0,39.8,39.95,39.36,39.45,214096.0
2021-08-25 12:30:00,39.44,39.63,39.36,39.52,96307.0,39.44,39.63,39.36,39.52,96307.0
2021-08-25 13:00:00,39.52,39.94,39.44,39.75,141473.0,39.52,39.94,39.44,39.75,141473.0
2021-08-25 13:30:00,39.76,39.93,39.6,39.67,145900.0,39.76,39.93,39.6,39.67,145900.0
2021-08-25 14:00:00,39.67,39.79,39.42,39.5,157248.0,39.67,39.79,39.42,39.5,157248.0
2021-08-25 14:30:00,39.5,39.53,39.34,39.48,103960.0,39.5,39.53,39.34,39.48,103960.0
2021-08-25 15:00:00,39.49,39.56,39.34,39.55,213612.0,39.49,39.56,39.34,39.55,213612.0
2021-08-25 15:30:00,39.55,39.93,39.44,39.82,678361.0,39.55,39.93,39.44,39.82,678361.0
2021-08-26 09:30:00,36.4,36.92,34.1,34.15,2147887.0,36.4,36.92,34.1,34.15,2147887.0
2021-08-26 10:00:00,34.13,35.1,33.71,34.98,1467067.0,34.13,35.1,33.71,34.98,1467067.0
2021-08-26 10:30:00,34.98,34.99,34.14,34.58,693860.0,34.98,34.99,34.14,34.58,693860.0
2021-08-26 11:00:00,34.59,35.82,34.23,35.57,667065.0,34.59,35.82,34.23,35.57,667065.0
2021-08-26 11:30:00,35.57,36.19,35.32,35.34,563057.0,35.57,36.19,35.32,35.34,563057.0
2021-08-26 12:00:00,35.34,35.41,34.99,35.05,249978.0,35.34,35.41,34.99,35.05,249978.0
2021-08-26 12:30:00,35.05,35.25,34.96,35.23,256188.0,35.05,35.25,34.96,35.23,256188.0
2021-08-26 13:00:00,35.23,35.58,35.21,35.28,193538.0,35.23,35.58,35.21,35.28,193538.0
2021-08-26 13:30:00,35.29,35.53,35.18,35.4,122107.0,35.29,35.53,35.18,35.4,122107.0
2021-08-26 14:00:00,35.41,35.55,35.35,35.39,162274.0,35.41,35.55,35.35,35.39,162274.0
2021-08-26 14:30:00,35.39,35.63,35.38,35.42,218305.0,35.39,35.63,35.38,35.42,218305.0
2021-08-26 15:00:00,35.43,35.45,34.98,35.38,335876.0,35.43,35.45,34.98,35.38,335876.0
2021-08-26 15:30:00,35.38,36.03,35.13,35.68,1158547.0,35.38,36.03,35.13,35.68,1158547.0
2021-08-27 09:30:00,35.99,36.14,35.43,36.01,428326.0,35.99,36.14,35.43,36.01,428326.0
2021-08-27 10:00:00,36.01,36.97,35.95,36.96,348139.0,36.01,36.97,35.95,36.96,348139.0
2021-08-27 10:30:00,36.94,37.25,36.83,37.0,240450.0,36.94,37.25,36.83,37.0,240450.0
2021-08-27 11:00:00,37.0,37.39,36.91,37.36,190223.0,37.0,37.39,36.91,37.36,190223.0
2021-08-27 11:30:00,37.34,37.75,37.31,37.74,214530.0,37.34,37.75,37.31,37.74,214530.0
2021-08-27 12:00:00,37.71,37.75,37.62,37.62,117570.0,37.71,37.75,37.62,37.62,117570.0
2021-08-27 12:30:00,37.61,37.61,37.3,37.37,117182.0,37.61,37.61,37.3,37.37,117182.0
2021-08-27 13:00:00,37.38,37.58,37.37,37.53,83684.0,37.38,37.58,37.37,37.53,83684.0
2021-08-27 13:30:00,37.53,37.55,37.2,37.22,118887.0,37.53,37.55,37.2,37.22,118887.0
2021-08-27 14:00:00,37.22,37.44,37.1,37.24,127353.0,37.22,37.44,37.1,37.24,127353.0
2021-08-27 14:30:00,37.24,37.47,37.2,37.27,119147.0,37.24,37.47,37.2,37.27,119147.0
2021-08-27 15:00:00,37.27,37.4,37.09,37.1,206484.0,37.27,37.4,37.09,37.1,206484.0
2021-08-27 15:30:00,37.11,37.27,36.95,37.22,474264.0,37.11,37.27,36.95,37.22,474264.0
2021-08-30 09:30:00,37.15,37.98,36.86,37.89,228053.0,37.15,37.98,36.86,37.89,228053.0
2021-08-30 10:00:00,37.88,37.88,36.79,37.22,118271.0,37.88,37.88,36.79,37.22,118271.0
2021-08-30 10:30:00,37.26,37.38,36.89,36.93,115422.0,37.26,37.38,36.89,36.93,115422.0
2021-08-30 11:00:00,36.92,37.1,36.8,36.96,142353.0,36.92,37.1,36.8,36.96,142353.0
2021-08-30 11:30:00,36.96,36.96,36.74,36.84,136429.0,36.96,36.96,36.74,36.84,136429.0
2021-08-30 12:00:00,36.84,36.9,36.6,36.66,140184.0,36.84,36.9,36.6,36.66,140184.0
2021-08-30 12:30:00,36.67,37.06,36.65,36.91,82958.0,36.67,37.06,36.65,36.91,82958.0
2021-08-30 13:00:00,36.91,36.95,36.65,36.69,87943.0,36.91,36.95,36.65,36.69,87943.0
2021-08-30 13:30:00,36.66,36.76,36.56,36.58,85351.0,36.66,36.76,36.56,36.58,85351.0
2021-08-30 14:00:00,36.58,36.65,36.27,36.32,222777.0,36.58,36.65,36.27,36.32,222777.0
2021-08-30 14:30:00,36.32,36.51,36.26,36.47,145412.0,36.32,36.51,36.26,36.47,145412.0
2021-08-30 15:00:00,36.48,36.57,36.2,36.31,242785.0,36.48,36.57,36.2,36.31,242785.0
2021-08-30 15:30:00,36.31,36.59,36.29,36.52,437859.0,36.31,36.59,36.29,36.52,437859.0
2021-08-31 09:30:00,36.95,37.39,35.93,36.18,127231.0,36.95,37.39,35.93,36.18,127231.0
2021-08-31 10:00:00,36.18,36.37,35.45,35.68,190210.0,36.18,36.37,35.45,35.68,190210.0
2021-08-31 10:30:00,35.63,35.9,35.43,35.8,101944.0,35.63,35.9,35.43,35.8,101944.0
2021-08-31 11:00:00,35.8,35.97,35.75,35.79,57628.0,35.8,35.97,35.75,35.79,57628.0
2021-08-31 11:30:00,35.82,36.14,35.71,35.8,60764.0,35.82,36.14,35.71,35.8,60764.0
2021-08-31 12:00:00,35.82,35.9,35.56,35.62,65012.0,35.82,35.9,35.56,35.62,65012.0
2021-08-31 12:30:00,35.61,35.94,35.57,35.88,75092.0,35.61,35.94,35.57,35.88,75092.0
2021-08-31 13:00:00,35.87,36.0,35.65,35.68,84662.0,35.87,36.0,35.65,35.68,84662.0
2021-08-31 13:30:00,35.68,35.82,35.67,35.78,57491.0,35.68,35.82,35.67,35.78,57491.0
2021-08-31 14:00:00,35.79,35.89,35.58,35.79,130610.0,35.79,35.89,35.58,35.79,130610.0
2021-08-31 14:30:00,35.79,35.81,35.45,35.49,90436.0,35.79,35.81,35.45,35.49,90436.0
2021-08-31 15:00:00,35.5,35.84,35.44,35.51,180979.0,35.5,35.84,35.44,35.51,180979.0
2021-08-31 15:30:00,35.51,35.85,35.42,35.76,362416.0,35.51,35.85,35.42,35.76,362416.0
2021-09-01 09:30:00,36.04,36.21,35.65,36.06,129169.0,36.04,36.21,35.65,36.06,129169.0
2021-09-01 10:00:00,36.12,36.43,36.01,36.06,80723.0,36.12,36.43,36.01,36.06,80723.0
2021-09-01 10:30:00,36.14,36.39,36.11,36.23,58959.0,36.14,36.39,36.11,36.23,58959.0
2021-09-01 11:00:00,36.23,36.24,35.94,35.96,89181.0,36.23,36.24,35.94,35.96,89181.0
2021-09-01 11:30:00,35.94,36.03,35.85,35.89,62047.0,35.94,36.03,35.85,35.89,62047.0
2021-09-01 12:00:00,35.91,35.99,35.83,35.95,40354.0,35.91,35.99,35.83,35.95,40354.0
2021-09-01 12:30:00,35.92,36.08,35.88,36.07,31702.0,35.92,36.08,35.88,36.07,31702.0
2021-09-01 13:00:00,36.07,36.12,35.97,36.01,24861.0,36.07,36.12,35.97,36.01,24861.0
2021-09-01 13:30:00,36.02,36.08,35.87,36.08,47660.0,36.02,36.08,35.87,36.08,47660.0
2021-09-01 14:00:00,36.08,36.19,36.02,36.14,33822.0,36.08,36.19,36.02,36.14,33822.0
2021-09-01 14:30:00,36.15,36.31,36.13,36.21,55605.0,36.15,36.31,36.13,36.21,55605.0
2021-09-01 15:00:00,36.21,36.21,35.85,35.87,100326.0,36.21,36.21,35.85,35.87,100326.0
2021-09-01 15:30:00,35.87,35.92,35.65,35.79,287998.0,35.87,35.92,35.65,35.79,287998.0
2021-09-02 09:30:00,35.3,36.2,34.89,35.87,198816.0,35.3,36.2,34.89,35.87,198816.0
2021-09-02 10:00:00,35.9,35.95,35.35,35.76,100954.0,35.9,35.95,35.35,35.76,100954.0
2021-09-02 10:30:00,35.89,35.96,35.61,35.9,66803.0,35.89,35.96,35.61,35.9,66803.0
2021-09-02 11:00:00,35.94,36.07,35.81,35.95,58179.0,35.94,36.07,35.81,35.95,58179.0
2021-09-02 11:30:00,35.93,36.25,35.88,36.14,70668.0,35.93,36.25,35.88,36.14,70668.0
2021-09-02 12:00:00,36.15,36.15,35.67,35.7,49512.0,36.15,36.15,35.67,35.7,49512.0
2021-09-02 12:30:00,35.72,35.73,35.54,35.69,36659.0,35.72,35.73,35.54,35.69,36659.0
2021-09-02 13:00:00,35.69,35.7,35.5,35.53,31004.0,35.69,35.7,35.5,35.53,31004.0
2021-09-02 13:30:00,35.53,35.57,35.26,35.37,145119.0,35.53,35.57,35.26,35.37,145119.0
2021-09-02 14:00:00,35.38,35.44,35.14,35.23,71038.0,35.38,35.44,35.14,35.23,71038.0
2021-09-02 14:30:00,35.23,35.56,35.2,35.48,56695.0,35.23,35.56,35.2,35.48,56695.0
2021-09-02 15:00:00,35.5,35.55,35.34,35.34,55761.0,35.5,35.55,35.34,35.34,55761.0
2021-09-02 15:30:00,35.35,35.39,35.16,35.21,211387.0,35.35,35.39,35.16,35.21,211387.0
2021-09-03 09:30:00,35.24,35.44,34.87,34.97,168703.0,35.24,35.44,34.87,34.97,168703.0
2021-09-03 10:00:00,35.01,35.33,34.55,35.25,132849.0,35.01,35.33,34.55,35.25,132849.0
2021-09-03 10:30:00,35.28,35.28,34.58,34.77,96079.0,35.28,35.28,34.58,34.77,96079.0
2021-09-03 11:00:00,34.8,34.86,34.13,34.17,130317.0,34.8,34.86,34.13,34.17,130317.0
2021-09-03 11:30:00,34.15,34.48,34.13,34.43,120963.0,34.15,34.48,34.13,34.43,120963.0
2021-09-03 12:00:00,34.42,34.44,34.2,34.37,73187.0,34.42,34.44,34.2,34.37,73187.0
2021-09-03 12:30:00,34.38,34.45,34.25,34.44,44649.0,34.38,34.45,34.25,34.44,44649.0
2021-09-03 13:00:00,34.45,34.7,34.43,34.7,39526.0,34.45,34.7,34.43,34.7,39526.0
2021-09-03 13:30:00,34.72,34.73,34.52,34.56,38401.0,34.72,34.73,34.52,34.56,38401.0
2021-09-03 14:00:00,34.57,34.7,34.56,34.65,42211.0,34.57,34.7,34.56,34.65,42211.0
2021-09-03 14:30:00,34.64,34.71,34.47,34.55,58106.0,34.64,34.71,34.47,34.55,58106.0
2021-09-03 15:00:00,34.55,34.89,34.55,34.82,79725.0,34.55,34.89,34.55,34.82,79725.0
2021-09-03 15:30:00,34.83,34.92,34.77,34.77,217633.0,34.83,34.92,34.77,34.77,217633.0
2021-09-07 09:30:00,34.65,35.04,34.65,34.75,102906.0,34.65,35.04,34.65,34.75,102906.0
2021-09-07 10:00:00,34.73,35.25,34.73,35.0,76789.0,34.73,35.25,34.73,35.0,76789.0
2021-09-07 10:30:00,35.0,35.0,34.48,34.49,67740.0,35.0,35.0,34.48,34.49,67740.0
2021-09-07 11:00:00,34.48,34.65,34.43,34.57,37754.0,34.48,34.65,34.43,34.57,37754.0
2021-09-07 11:30:00,34.57,34.61,34.34,34.34,41349.0,34.57,34.61,34.34,34.34,41349.0
2021-09-07 12:00:00,34.3,34.45,34.23,34.44,53780.0,34.3,34.45,34.23,34.44,53780.0
2021-09-07 12:30:00,34.44,34.65,34.34,34.65,65944.0,34.44,34.65,34.34,34.65,65944.0
2021-09-07 13:00:00,34.66,34.68,34.44,34.48,46889.0,34.66,34.68,34.44,34.48,46889.0
2021-09-07 13:30:00,34.49,34.71,34.49,34.55,86570.0,34.49,34.71,34.49,34.55,86570.0
2021-09-07 14:00:00,34.57,34.6,34.45,34.48,51237.0,34.57,34.6,34.45,34.48,51237.0
2021-09-07 14:30:00,34.49,34.89,34.48,34.76,63856.0,34.49,34.89,34.48,34.76,63856.0
2021-09-07 15:00:00,34.77,34.92,34.7,34.86,65702.0,34.77,34.92,34.7,34.86,65702.0
2021-09-07 15:30:00,34.87,34.94,34.41,34.43,219670.0,34.87,34.94,34.41,34.43,219670.0
2021-09-08 09:30:00,34.37,34.62,33.93,33.95,86218.0,34.37,34.62,33.93,33.95,86218.0
2021-09-08 10:00:00,33.96,33.98,33.6,33.65,96498.0,33.96,33.98,33.6,33.65,96498.0
2021-09-08 10:30:00,33.64,33.69,33.02,33.1,189899.0,33.64,33.69,33.02,33.1,189899.0
2021-09-08 11:00:00,33.09,33.76,33.09,33.58,138702.0,33.09,33.76,33.09,33.58,138702.0
2021-09-08 11:30:00,33.58,33.97,33.53,33.84,70332.0,33.58,33.97,33.53,33.84,70332.0
2021-09-08 12:00:00,33.84,34.1,33.82,34.09,38547.0,33.84,34.1,33.82,34.09,38547.0
2021-09-08 12:30:00,34.09,34.13,33.85,33.9,78106.0,34.09,34.13,33.85,33.9,78106.0
2021-09-08 13:00:00,33.9,33.98,33.84,33.91,50839.0,33.9,33.98,33.84,33.91,50839.0
2021-09-08 13:30:00,33.91,33.98,33.72,33.78,43773.0,33.91,33.98,33.72,33.78,43773.0
2021-09-08 14:00:00,33.78,33.9,33.67,33.71,49757.0,33.78,33.9,33.67,33.71,49757.0
2021-09-08 14:30:00,33.73,33.79,33.57,33.63,68651.0,33.73,33.79,33.57,33.63,68651.0
2021-09-08 15:00:00,33.63,33.77,33.6,33.73,168933.0,33.63,33.77,33.6,33.73,168933.0
2021-09-08 15:30:00,33.72,33.91,33.64,33.89,260163.0,33.72,33.91,33.64,33.89,260163.0
2021-09-09 09:30:00,34.23,34.83,33.89,34.28,181833.0,34.23,34.83,33.89,34.28,181833.0
2021-09-09 10:00:00,34.3,34.86,34.26,34.72,90076.0,34.3,34.86,34.26,34.72,90076.0
2021-09-09 10:30:00,34.69,35.01,34.68,34.82,129725.0,34.69,35.01,34.68,34.82,129725.0
2021-09-09 11:00:00,34.8,35.01,34.69,34.73,76929.0,34.8,35.01,34.69,34.73,76929.0
2021-09-09 11:30:00,34.7,34.99,34.64,34.97,51102.0,34.7,34.99,34.64,34.97,51102.0
2021-09-09 12:00:00,34.98,35.35,34.97,35.31,90736.0,34.98,35.35,34.97,35.31,90736.0
2021-09-09 12:30:00,35.29,35.35,35.17,35.21,52044.0,35.29,35.35,35.17,35.21,52044.0
2021-09-09 13:00:00,35.22,35.47,35.07,35.17,76288.0,35.22,35.47,35.07,35.17,76288.0
2021-09-09 13:30:00,35.17,35.39,35.03,35.35,150016.0,35.17,35.39,35.03,35.35,150016.0
2021-09-09 14:00:00,35.36,35.58,35.26,35.5,92734.0,35.36,35.58,35.26,35.5,92734.0
2021-09-09 14:30:00,35.5,35.5,35.27,35.32,67010.0,35.5,35.5,35.27,35.32,67010.0
2021-09-09 15:00:00,35.31,35.43,35.21,35.33,97193.0,35.31,35.43,35.21,35.33,97193.0
2021-09-09 15:30:00,35.32,35.42,35.01,35.02,435627.0,35.32,35.42,35.01,35.02,435627.0
2021-09-10 09:30:00,35.2,35.87,35.2,35.79,152576.0,35.2,35.87,35.2,35.79,152576.0
2021-09-10 10:00:00,35.78,35.79,35.26,35.33,118286.0,35.78,35.79,35.26,35.33,118286.0
2021-09-10 10:30:00,35.29,35.44,35.12,35.12,72578.0,35.29,35.44,35.12,35.12,72578.0
2021-09-10 11:00:00,35.14,35.21,34.87,35.04,68845.0,35.14,35.21,34.87,35.04,68845.0
2021-09-10 11:30:00,35.05,35.31,35.05,35.3,51367.0,35.05,35.31,35.05,35.3,51367.0
2021-09-10 12:00:00,35.3,35.45,35.12,35.45,82613.0,35.3,35.45,35.12,35.45,82613.0
2021-09-10 12:30:00,35.46,35.65,35.37,35.63,54914.0,35.46,35.65,35.37,35.63,54914.0
2021-09-10 13:00:00,35.63,35.66,35.38,35.43,77016.0,35.63,35.66,35.38,35.43,77016.0
2021-09-10 13:30:00,35.43,35.43,35.24,35.35,103980.0,35.43,35.43,35.24,35.35,103980.0
2021-09-10 14:00:00,35.35,35.5,35.21,35.21,64355.0,35.35,35.5,35.21,35.21,64355.0
2021-09-10 14:30:00,35.22,35.27,35.07,35.11,70379.0,35.22,35.27,35.07,35.11,70379.0
2021-09-10 15:00:00,35.1,35.17,35.05,35.09,75778.0,35.1,35.17,35.05,35.09,75778.0
2021-09-10 15:30:00,35.09,35.49,35.06,35.34,468055.0,35.09,35.49,35.06,35.34,468055.0
2021-09-13 09:30:00,35.59,35.94,35.26,35.76,151975.0,35.59,35.94,35.26,35.76,151975.0
2021-09-13 10:00:00,35.77,36.0,35.35,35.77,81021.0,35.77,36.0,35.35,35.77,81021.0
2021-09-13 10:30:00,35.81,36.0,35.59,35.94,119001.0,35.81,36.0,35.59,35.94,119001.0
2021-09-13 11:00:00,35.97,36.0,35.64,35.98,61191.0,35.97,36.0,35.64,35.98,61191.0
2021-09-13 11:30:00,36.0,36.01,35.6,35.82,93311.0,36.0,36.01,35.6,35.82,93311.0
2021-09-13 12:00:00,35.84,35.91,35.76,35.8,49004.0,35.84,35.91,35.76,35.8,49004.0
2021-09-13 12:30:00,35.81,35.87,35.69,35.78,43617.0,35.81,35.87,35.69,35.78,43617.0
2021-09-13 13:00:00,35.75,35.9,35.7,35.79,114206.0,35.75,35.9,35.7,35.79,114206.0
2021-09-13 13:30:00,35.82,35.86,35.59,35.66,42796.0,35.82,35.86,35.59,35.66,42796.0
2021-09-13 14:00:00,35.65,35.77,35.64,35.72,49987.0,35.65,35.77,35.64,35.72,49987.0
2021-09-13 14:30:00,35.71,35.83,35.6,35.79,54167.0,35.71,35.83,35.6,35.79,54167.0
2021-09-13 15:00:00,35.77,35.78,35.54,35.65,59638.0,35.77,35.78,35.54,35.65,59638.0
2021-09-13 15:30:00,35.64,35.89,35.59,35.64,251603.0,35.64,35.89,35.59,35.64,251603.0
2021-09-14 09:30:00,35.96,36.06,35.23,35.45,68982.0,35.96,36.06,35.23,35.45,68982.0
2021-09-14 10:00:00,35.41,35.41,34.95,35.01,36793.0,35.41,35.41,34.95,35.01,36793.0
2021-09-14 10:30:00,34.99,35.24,34.8,35.23,40467.0,34.99,35.24,34.8,35.23,40467.0
2021-09-14 11:00:00,35.23,35.32,35.12,35.24,71181.0,35.23,35.32,35.12,35.24,71181.0
2021-09-14 11:30:00,35.23,35.41,35.18,35.3,38808.0,35.23,35.41,35.18,35.3,38808.0
2021-09-14 12:00:00,35.31,35.39,35.26,35.32,21958.0,35.31,35.39,35.26,35.32,21958.0
2021-09-14 12:30:00,35.32,35.49,35.2,35.33,32534.0,35.32,35.49,35.2,35.33,32534.0
2021-09-14 13:00:00,35.34,35.43,35.13,35.43,32796.0,35.34,35.43,35.13,35.43,32796.0
2021-09-14 13:30:00,35.43,35.43,35.2,35.21,32150.0,35.43,35.43,35.2,35.21,32150.0
2021-09-14 14:00:00,35.21,35.24,35.08,35.17,33711.0,35.21,35.24,35.08,35.17,33711.0
2021-09-14 14:30:00,35.16,35.19,34.97,35.05,39115.0,35.16,35.19,34.97,35.05,39115.0
2021-09-14 15:00:00,35.05,35.17,34.92,35.08,52150.0,35.05,35.17,34.92,35.08,52150.0
2021-09-14 15:30:00,35.07,35.12,34.94,35.09,189943.0,35.07,35.12,34.94,35.09,189943.0
2021-09-15 09:30:00,35.0,35.6,34.71,35.29,118437.0,35.0,35.6,34.71,35.29,118437.0
2021-09-15 10:00:00,35.29,35.64,35.23,35.61,47929.0,35.29,35.64,35.23,35.61,47929.0
2021-09-15 10:30:00,35.61,35.88,35.34,35.48,91418.0,35.61,35.88,35.34,35.48,91418.0
2021-09-15 11:00:00,35.52,35.81,35.39,35.77,23393.0,35.52,35.81,35.39,35.77,23393.0
2021-09-15 11:30:00,35.78,35.85,35.66,35.81,26483.0,35.78,35.85,35.66,35.81,26483.0
2021-09-15 12:00:00,35.8,35.87,35.62,35.82,43327.0,35.8,35.87,35.62,35.82,43327.0
2021-09-15 12:30:00,35.82,35.93,35.78,35.88,40030.0,35.82,35.93,35.78,35.88,40030.0
2021-09-15 13:00:00,35.9,35.98,35.85,35.94,34903.0,35.9,35.98,35.85,35.94,34903.0
2021-09-15 13:30:00,35.93,36.06,35.89,35.91,57526.0,35.93,36.06,35.89,35.91,57526.0
2021-09-15 14:00:00,35.9,35.97,35.83,35.94,33748.0,35.9,35.97,35.83,35.94,33748.0
2021-09-15 14:30:00,35.96,36.02,35.86,36.01,41101.0,35.96,36.02,35.86,36.01,41101.0
2021-09-15 15:00:00,36.01,36.08,35.87,35.94,86220.0,36.01,36.08,35.87,35.94,86220.0
2021-09-15 15:30:00,35.93,36.01,35.85,35.96,208471.0,35.93,36.01,35.85,35.96,208471.0
2021-09-16 09:30:00,36.15,37.3,36.15,37.12,217492.0,36.15,37.3,36.15,37.12,217492.0
2021-09-16 10:00:00,37.11,37.16,36.66,37.0,79130.0,37.11,37.16,36.66,37.0,79130.0
2021-09-16 10:30:00,36.99,37.15,36.86,37.08,73410.0,36.99,37.15,36.86,37.08,73410.0
2021-09-16 11:00:00,37.05,37.4,36.97,37.18,56766.0,37.05,37.4,36.97,37.18,56766.0
2021-09-16 11:30:00,37.2,37.38,37.17,37.37,49653.0,37.2,37.38,37.17,37.37,49653.0
2021-09-16 12:00:00,37.37,37.46,37.28,37.34,68378.0,37.37,37.46,37.28,37.34,68378.0
2021-09-16 12:30:00,37.33,37.48,37.24,37.33,47367.0,37.33,37.48,37.24,37.33,47367.0
2021-09-16 13:00:00,37.33,37.57,37.24,37.44,71925.0,37.33,37.57,37.24,37.44,71925.0
2021-09-16 13:30:00,37.43,37.61,37.39,37.59,43810.0,37.43,37.61,37.39,37.59,43810.0
2021-09-16 14:00:00,37.6,37.61,37.25,37.37,57865.0,37.6,37.61,37.25,37.37,57865.0
2021-09-16 14:30:00,37.4,37.45,37.35,37.41,42972.0,37.4,37.45,37.35,37.41,42972.0
2021-09-16 15:00:00,37.42,37.5,37.29,37.3,57338.0,37.42,37.5,37.29,37.3,57338.0
2021-09-16 15:30:00,37.3,37.37,36.93,36.94,258651.0,37.3,37.37,36.93,36.94,258651.0
2021-09-17 09:30:00,37.15,37.89,37.04,37.79,176152.0,37.15,37.89,37.04,37.79,176152.0
2021-09-17 10:00:00,37.75,37.75,37.07,37.1,126568.0,37.75,37.75,37.07,37.1,126568.0
2021-09-17 10:30:00,37.05,37.2,36.79,37.09,41200.0,37.05,37.2,36.79,37.09,41200.0
2021-09-17 11:00:00,37.1,37.42,36.99,37.14,50934.0,37.1,37.42,36.99,37.14,50934.0
2021-09-17 11:30:00,37.17,37.35,37.06,37.3,37122.0,37.17,37.35,37.06,37.3,37122.0
2021-09-17 12:00:00,37.3,37.36,37.17,37.17,29868.0,37.3,37.36,37.17,37.17,29868.0
2021-09-17 12:30:00,37.16,37.32,37.11,37.12,24077.0,37.16,37.32,37.11,37.12,24077.0
2021-09-17 13:00:00,37.09,37.19,37.0,37.15,28472.0,37.09,37.19,37.0,37.15,28472.0
2021-09-17 13:30:00,37.14,37.23,37.09,37.16,43055.0,37.14,37.23,37.09,37.16,43055.0
2021-09-17 14:00:00,37.18,37.21,37.02,37.12,40954.0,37.18,37.21,37.02,37.12,40954.0
2021-09-17 14:30:00,37.12,37.24,36.91,36.95,56732.0,37.12,37.24,36.91,36.95,56732.0
2021-09-17 15:00:00,36.92,37.18,36.9,37.07,79216.0,36.92,37.18,36.9,37.07,79216.0
2021-09-17 15:30:00,37.07,37.32,36.96,37.26,277720.0,37.07,37.32,36.96,37.26,277720.0
2021-09-20 09:30:00,35.94,37.14,35.61,36.77,111847.0,35.94,37.14,35.61,36.77,111847.0
2021-09-20 10:00:00,36.76,37.39,36.61,36.72,99553.0,36.76,37.39,36.61,36.72,99553.0
2021-09-20 10:30:00,36.67,37.38,36.64,37.17,63274.0,36.67,37.38,36.64,37.17,63274.0
2021-09-20 11:00:00,37.17,37.39,36.99,37.08,56765.0,37.17,37.39,36.99,37.08,56765.0
2021-09-20 11:30:00,37.04,37.04,36.84,36.89,59675.0,37.04,37.04,36.84,36.89,59675.0
2021-09-20 12:00:00,36.89,37.01,36.75,37.0,53830.0,36.89,37.01,36.75,37.0,53830.0
2021-09-20 12:30:00,36.98,36.99,36.74,36.76,40361.0,36.98,36.99,36.74,36.76,40361.0
2021-09-20 13:00:00,36.76,36.82,36.62,36.82,32070.0,36.76,36.82,36.62,36.82,32070.0
2021-09-20 13:30:00,36.83,36.98,36.73,36.79,60260.0,36.83,36.98,36.73,36.79,60260.0
2021-09-20 14:00:00,36.81,36.9,36.5,36.6,47310.0,36.81,36.9,36.5,36.6,47310.0
2021-09-20 14:30:00,36.62,36.64,36.25,36.4,79436.0,36.62,36.64,36.25,36.4,79436.0
2021-09-20 15:00:00,36.38,36.59,36.34,36.59,82048.0,36.38,36.59,36.34,36.59,82048.0
2021-09-20 15:30:00,36.59,37.06,36.55,37.04,315103.0,36.59,37.06,36.55,37.04,315103.0
2021-09-21 09:30:00,37.44,37.84,37.13,37.3,94136.0,37.44,37.84,37.13,37.3,94136.0
2021-09-21 10:00:00,37.3,37.6,37.17,37.47,35997.0,37.3,37.6,37.17,37.47,35997.0
2021-09-21 10:30:00,37.46,37.56,36.93,37.08,48323.0,37.46,37.56,36.93,37.08,48323.0
2021-09-21 11:00:00,37.08,37.34,36.99,37.21,25266.0,37.08,37.34,36.99,37.21,25266.0
2021-09-21 11:30:00,37.2,37.44,37.2,37.44,24618.0,37.2,37.44,37.2,37.44,24618.0
2021-09-21 12:00:00,37.43,37.64,37.43,37.63,33685.0,37.43,37.64,37.43,37.63,33685.0
2021-09-21 12:30:00,37.63,37.64,37.4,37.58,24990.0,37.63,37.64,37.4,37.58,24990.0
2021-09-21 13:00:00,37.59,37.68,37.52,37.6,31586.0,37.59,37.68,37.52,37.6,31586.0
2021-09-21 13:30:00,37.57,37.7,37.45,37.48,30611.0,37.57,37.7,37.45,37.48,30611.0
2021-09-21 14:00:00,37.5,37.58,37.33,37.35,34801.0,37.5,37.58,37.33,37.35,34801.0
2021-09-21 14:30:00,37.36,37.68,37.36,37.65,44400.0,37.36,37.68,37.36,37.65,44400.0
2021-09-21 15:00:00,37.66,37.84,37.63,37.79,69602.0,37.66,37.84,37.63,37.79,69602.0
2021-09-21 15:30:00,37.79,37.91,37.63,37.7,255012.0,37.79,37.91,37.63,37.7,255012.0
2021-09-22 09:30:00,37.81,38.77,37.81,38.75,94962.0,37.81,38.77,37.81,38.75,94962.0
2021-09-22 10:00:00,38.73,38.75,38.48,38.53,58172.0,38.73,38.75,38.48,38.53,58172.0
2021-09-22 10:30:00,38.55,38.64,38.37,38.58,43799.0,38.55,38.64,38.37,38.58,43799.0
2021-09-22 11:00:00,38.59,38.87,38.56,38.81,114051.0,38.59,38.87,38.56,38.81,114051.0
2021-09-22 11:30:00,38.81,39.0,38.8,38.96,83641.0,38.81,39.0,38.8,38.96,83641.0
2021-09-22 12:00:00,38.94,39.19,38.93,39.15,61382.0,38.94,39.19,38.93,39.15,61382.0
2021-09-22 12:30:00,39.18,39.2,39.02,39.06,24663.0,39.18,39.2,39.02,39.06,24663.0
2021-09-22 13:00:00,39.05,39.2,39.01,39.18,30614.0,39.05,39.2,39.01,39.18,30614.0
2021-09-22 13:30:00,39.16,39.25,39.02,39.04,34654.0,39.16,39.25,39.02,39.04,34654.0
2021-09-22 14:00:00,39.04,39.63,38.93,39.46,176193.0,39.04,39.63,38.93,39.46,176193.0
2021-09-22 14:30:00,39.43,39.54,38.88,39.01,127923.0,39.43,39.54,38.88,39.01,127923.0
2021-09-22 15:00:00,38.98,39.11,38.87,39.08,61296.0,38.98,39.11,38.87,39.08,61296.0
2021-09-22 15:30:00,39.08,39.1,38.8,38.81,195651.0,39.08,39.1,38.8,38.81,195651.0
2021-09-23 09:30:00,39.21,40.42,39.03,40.4,165888.0,39.21,40.42,39.03,40.4,165888.0
2021-09-23 10:00:00,40.41,40.7,40.27,40.45,132628.0,40.41,40.7,40.27,40.45,132628.0
2021-09-23 10:30:00,40.45,40.68,40.39,40.59,109851.0,40.45,40.68,40.39,40.59,109851.0
2021-09-23 11:00:00,40.62,40.67,40.38,40.56,31877.0,40.62,40.67,40.38,40.56,31877.0
2021-09-23 11:30:00,40.53,40.55,40.37,40.52,34612.0,40.53,40.55,40.37,40.52,34612.0
2021-09-23 12:00:00,40.52,40.71,40.43,40.64,36830.0,40.52,40.71,40.43,40.64,36830.0
2021-09-23 12:30:00,40.7,40.72,40.51,40.56,28712.0,40.7,40.72,40.51,40.56,28712.0
2021-09-23 13:00:00,40.58,40.72,40.5,40.71,30800.0,40.58,40.72,40.5,40.71,30800.0
2021-09-23 13:30:00,40.71,40.71,40.25,40.25,29288.0,40.71,40.71,40.25,40.25,29288.0
2021-09-23 14:00:00,40.27,40.39,40.12,40.21,33682.0,40.27,40.39,40.12,40.21,33682.0
2021-09-23 14:30:00,40.21,40.22,39.98,40.05,54521.0,40.21,40.22,39.98,40.05,54521.0
2021-09-23 15:00:00,40.05,40.12,39.89,40.01,57787.0,40.05,40.12,39.89,40.01,57787.0
2021-09-23 15:30:00,40.02,40.12,39.79,39.8,193387.0,40.02,40.12,39.79,39.8,193387.0
2021-09-24 09:30:00,39.22,39.82,39.05,39.76,170240.0,39.22,39.82,39.05,39.76,170240.0
2021-09-24 10:00:00,39.79,40.2,39.75,40.14,77228.0,39.79,40.2,39.75,40.14,77228.0
2021-09-24 10:30:00,40.14,40.32,40.04,40.29,59776.0,40.14,40.32,40.04,40.29,59776.0
2021-09-24 11:00:00,40.29,40.38,40.17,40.25,36974.0,40.29,40.38,40.17,40.25,36974.0
2021-09-24 11:30:00,40.27,40.38,40.21,40.36,33792.0,40.27,40.38,40.21,40.36,33792.0
2021-09-24 12:00:00,40.36,40.49,40.27,40.45,34984.0,40.36,40.49,40.27,40.45,34984.0
2021-09-24 12:30:00,40.44,40.51,40.38,40.45,41015.0,40.44,40.51,40.38,40.45,41015.0
2021-09-24 13:00:00,40.49,40.51,40.33,40.39,27497.0,40.49,40.51,40.33,40.39,27497.0
2021-09-24 13:30:00,40.39,40.45,40.13,40.22,51959.0,40.39,40.45,40.13,40.22,51959.0
2021-09-24 14:00:00,40.23,40.27,40.05,40.14,70352.0,40.23,40.27,40.05,40.14,70352.0
2021-09-24 14:30:00,40.13,40.16,40.0,40.04,45541.0,40.13,40.16,40.0,40.04,45541.0
2021-09-24 15:00:00,40.04,40.16,39.96,40.16,61159.0,40.04,40.16,39.96,40.16,61159.0
2021-09-24 15:30:00,40.17,40.25,39.97,39.99,172504.0,40.17,40.25,39.97,39.99,172504.0
2021-09-27 09:30:00,40.01,41.26,39.85,41.17,86046.0,40.01,41.26,39.85,41.17,86046.0
2021-09-27 10:00:00,41.12,41.25,40.55,40.73,80913.0,41.12,41.25,40.55,40.73,80913.0
2021-09-27 10:30:00,40.72,41.15,40.66,41.12,58554.0,40.72,41.15,40.66,41.12,58554.0
2021-09-27 11:00:00,41.12,41.2,40.98,41.1,41943.0,41.12,41.2,40.98,41.1,41943.0
2021-09-27 11:30:00,41.07,41.25,40.96,41.09,52461.0,41.07,41.25,40.96,41.09,52461.0
2021-09-27 12:00:00,41.08,41.15,40.79,40.84,31090.0,41.08,41.15,40.79,40.84,31090.0
2021-09-27 12:30:00,40.83,40.87,40.6,40.68,40330.0,40.83,40.87,40.6,40.68,40330.0
2021-09-27 13:00:00,40.68,40.81,40.53,40.6,42269.0,40.68,40.81,40.53,40.6,42269.0
2021-09-27 13:30:00,40.6,40.72,40.55,40.67,36427.0,40.6,40.72,40.55,40.67,36427.0
2021-09-27 14:00:00,40.68,40.85,40.65,40.79,54800.0,40.68,40.85,40.65,40.79,54800.0
2021-09-27 14:30:00,40.78,40.84,40.63,40.73,46047.0,40.78,40.84,40.63,40.73,46047.0
2021-09-27 15:00:00,40.74,40.74,40.44,40.46,57544.0,40.74,40.74,40.44,40.46,57544.0
2021-09-27 15:30:00,40.48,40.54,40.17,40.37,213698.0,40.48,40.54,40.17,40.37,213698.0
2021-09-28 09:30:00,40.04,41.02,39.99,40.28,52455.0,40.04,41.02,39.99,40.28,52455.0
2021-09-28 10:00:00,40.25,40.39,39.92,40.1,54594.0,40.25,40.39,39.92,40.1,54594.0
2021-09-28 10:30:00,40.1,40.39,40.02,40.3,100077.0,40.1,40.39,40.02,40.3,100077.0
2021-09-28 11:00:00,40.32,40.45,39.97,40.42,53229.0,40.32,40.45,39.97,40.42,53229.0
2021-09-28 11:30:00,40.41,40.49,40.33,40.47,45554.0,40.41,40.49,40.33,40.47,45554.0
2021-09-28 12:00:00,40.46,40.47,40.28,40.37,41932.0,40.46,40.47,40.28,40.37,41932.0
2021-09-28 12:30:00,40.36,40.46,40.21,40.21,27724.0,40.36,40.46,40.21,40.21,27724.0
2021-09-28 13:00:00,40.24,40.68,40.18,40.66,42037.0,40.24,40.68,40.18,40.66,42037.0
2021-09-28 13:30:00,40.67,40.68,40.5,40.55,29940.0,40.67,40.68,40.5,40.55,29940.0
2021-09-28 14:00:00,40.55,40.77,40.5,40.76,49416.0,40.55,40.77,40.5,40.76,49416.0
2021-09-28 14:30:00,40.78,40.9,40.64,40.84,42719.0,40.78,40.9,40.64,40.84,42719.0
2021-09-28 15:00:00,40.83,40.92,40.59,40.59,37971.0,40.83,40.92,40.59,40.59,37971.0
2021-09-28 15:30:00,40.58,40.62,40.23,40.4,166943.0,40.58,40.62,40.23,40.4,166943.0
2021-09-29 09:30:00,40.72,41.27,40.06,41.26,96713.0,40.72,41.27,40.06,41.26,96713.0
2021-09-29 10:00:00,41.26,41.42,41.15,41.19,86788.0,41.26,41.42,41.15,41.19,86788.0
2021-09-29 10:30:00,41.12,41.61,41.05,41.5,107030.0,41.12,41.61,41.05,41.5,107030.0
2021-09-29 11:00:00,41.47,41.47,40.97,41.07,34168.0,41.47,41.47,40.97,41.07,34168.0
2021-09-29 11:30:00,41.06,41.07,40.68,40.8,30861.0,41.06,41.07,40.68,40.8,30861.0
2021-09-29 12:00:00,40.83,40.85,40.56,40.59,20279.0,40.83,40.85,40.56,40.59,20279.0
2021-09-29 12:30:00,40.6,40.64,40.44,40.58,53990.0,40.6,40.64,40.44,40.58,53990.0
2021-09-29 13:00:00,40.56,40.7,40.4,40.59,24749.0,40.56,40.7,40.4,40.59,24749.0
2021-09-29 13:30:00,40.59,40.85,40.36,40.79,57949.0,40.59,40.85,40.36,40.79,57949.0
2021-09-29 14:00:00,40.79,40.9,40.71,40.79,39155.0,40.79,40.9,40.71,40.79,39155.0
2021-09-29 14:30:00,40.81,40.89,40.68,40.84,48422.0,40.81,40.89,40.68,40.84,48422.0
2021-09-29 15:00:00,40.84,40.87,40.67,40.84,59957.0,40.84,40.87,40.67,40.84,59957.0
2021-09-29 15:30:00,40.83,40.95,40.62,40.78,203759.0,40.83,40.95,40.62,40.78,203759.0
2021-09-30 09:30:00,39.97,40.17,39.34,39.5,95863.0,39.97,40.17,39.34,39.5,95863.0
2021-09-30 10:00:00,39.48,39.67,38.45,38.45,162129.0,39.48,39.67,38.45,38.45,162129.0
2021-09-30 10:30:00,38.45,38.58,38.1,38.38,214610.0,38.45,38.58,38.1,38.38,214610.0
2021-09-30 11:00:00,38.36,38.55,38.06,38.22,245717.0,38.36,38.55,38.06,38.22,245717.0
2021-09-30 11:30:00,38.2,38.26,37.83,37.89,122599.0,38.2,38.26,37.83,37.89,122599.0
2021-09-30 12:00:00,37.87,37.99,37.74,37.79,117561.0,37.87,37.99,37.74,37.79,117561.0
2021-09-30 12:30:00,37.77,37.79,37.44,37.74,142686.0,37.77,37.79,37.44,37.74,142686.0
2021-09-30 13:00:00,37.78,37.95,37.63,37.83,97312.0,37.78,37.95,37.63,37.83,97312.0
2021-09-30 13:30:00,37.82,37.98,37.72,37.84,79996.0,37.82,37.98,37.72,37.84,79996.0
2021-09-30 14:00:00,37.85,37.94,37.66,37.71,99848.0,37.85,37.94,37.66,37.71,99848.0
2021-09-30 14:30:00,37.71,38.14,37.69,38.07,87552.0,37.71,38.14,37.69,38.07,87552.0
2021-09-30 15:00:00,38.08,38.28,37.96,38.05,87263.0,38.08,38.28,37.96,38.05,87263.0
2021-09-30 15:30:00,38.05,38.25,37.62,37.66,436512.0,38.05,38.25,37.62,37.66,436512.0
2021-10-01 09:30:00,37.88,38.44,37.04,37.97,173242.0,37.88,38.44,37.04,37.97,173242.0
2021-10-01 10:00:00,38.01,38.31,37.3,37.81,96160.0,38.01,38.31,37.3,37.81,96160.0
2021-10-01 10:30:00,37.77,37.88,37.44,37.81,69019.0,37.77,37.88,37.44,37.81,69019.0
2021-10-01 11:00:00,37.83,38.14,37.77,37.94,77192.0,37.83,38.14,37.77,37.94,77192.0
2021-10-01 11:30:00,37.94,38.24,37.83,37.99,41902.0,37.94,38.24,37.83,37.99,41902.0
2021-10-01 12:00:00,37.97,38.22,37.89,38.14,37691.0,37.97,38.22,37.89,38.14,37691.0
2021-10-01 12:30:00,38.15,38.32,38.11,38.12,35059.0,38.15,38.32,38.11,38.12,35059.0
2021-10-01 13:00:00,38.13,38.49,38.09,38.49,39730.0,38.13,38.49,38.09,38.49,39730.0
2021-10-01 13:30:00,38.48,39.17,38.47,39.11,71063.0,38.48,39.17,38.47,39.11,71063.0
2021-10-01 14:00:00,39.11,39.26,38.89,38.96,103818.0,39.11,39.26,38.89,38.96,103818.0
2021-10-01 14:30:00,38.97,39.08,38.84,39.08,81948.0,38.97,39.08,38.84,39.08,81948.0
2021-10-01 15:00:00,39.07,39.16,38.95,38.99,105404.0,39.07,39.16,38.95,38.99,105404.0
2021-10-01 15:30:00,38.97,38.98,38.65,38.8,196635.0,38.97,38.98,38.65,38.8,196635.0
2021-10-04 09:30:00,38.74,40.34,38.7,40.34,192808.0,38.74,40.34,38.7,40.34,192808.0
2021-10-04 10:00:00,40.34,40.46,39.47,39.47,119072.0,40.34,40.46,39.47,39.47,119072.0
2021-10-04 10:30:00,39.46,39.53,39.1,39.25,104168.0,39.46,39.53,39.1,39.25,104168.0
2021-10-04 11:00:00,39.22,39.57,39.1,39.26,70717.0,39.22,39.57,39.1,39.26,70717.0
2021-10-04 11:30:00,39.29,39.55,39.2,39.48,43924.0,39.29,39.55,39.2,39.48,43924.0
2021-10-04 12:00:00,39.48,39.69,39.38,39.62,41723.0,39.48,39.69,39.38,39.62,41723.0
2021-10-04 12:30:00,39.61,40.0,39.6,39.96,46638.0,39.61,40.0,39.6,39.96,46638.0
2021-10-04 13:00:00,39.95,40.01,39.76,39.87,39253.0,39.95,40.01,39.76,39.87,39253.0
2021-10-04 13:30:00,39.95,39.96,39.65,39.75,75118.0,39.95,39.96,39.65,39.75,75118.0
2021-10-04 14:00:00,39.75,39.78,39.33,39.54,55069.0,39.75,39.78,39.33,39.54,55069.0
2021-10-04 14:30:00,39.58,39.61,39.37,39.57,32275.0,39.58,39.61,39.37,39.57,32275.0
2021-10-04 15:00:00,39.56,39.71,39.46,39.58,49993.0,39.56,39.71,39.46,39.58,49993.0
2021-10-04 15:30:00,39.6,39.89,39.49,39.74,248311.0,39.6,39.89,39.49,39.74,248311.0
2021-10-05 09:30:00,40.05,40.76,39.55,40.44,89471.0,40.05,40.76,39.55,40.44,89471.0
2021-10-05 10:00:00,40.44,40.89,40.2,40.87,43588.0,40.44,40.89,40.2,40.87,43588.0
2021-10-05 10:30:00,40.86,40.98,40.64,40.71,66139.0,40.86,40.98,40.64,40.71,66139.0
2021-10-05 11:00:00,40.7,40.8,40.42,40.46,49731.0,40.7,40.8,40.42,40.46,49731.0
2021-10-05 11:30:00,40.45,40.48,39.98,40.03,61675.0,40.45,40.48,39.98,40.03,61675.0
2021-10-05 12:00:00,40.03,40.03,39.55,39.58,80634.0,40.03,40.03,39.55,39.58,80634.0
2021-10-05 12:30:00,39.59,39.68,39.53,39.6,92001.0,39.59,39.68,39.53,39.6,92001.0
2021-10-05 13:00:00,39.61,39.62,39.18,39.33,62140.0,39.61,39.62,39.18,39.33,62140.0
2021-10-05 13:30:00,39.33,39.35,38.76,38.86,122125.0,39.33,39.35,38.76,38.86,122125.0
2021-10-05 14:00:00,38.85,38.89,38.32,38.45,182435.0,38.85,38.89,38.32,38.45,182435.0
2021-10-05 14:30:00,38.45,39.36,38.14,38.93,466346.0,38.45,39.36,38.14,38.93,466346.0
2021-10-05 15:00:00,38.91,39.15,38.79,39.05,138185.0,38.91,39.15,38.79,39.05,138185.0
2021-10-05 15:30:00,39.03,39.4,39.03,39.19,233767.0,39.03,39.4,39.03,39.19,233767.0
2021-10-06 09:30:00,38.65,39.69,38.55,38.89,82828.0,38.65,39.69,38.55,38.89,82828.0
2021-10-06 10:00:00,38.85,38.85,38.03,38.09,125447.0,38.85,38.85,38.03,38.09,125447.0
2021-10-06 10:30:00,38.05,38.46,37.68,38.33,149898.0,38.05,38.46,37.68,38.33,149898.0
2021-10-06 11:00:00,38.34,38.56,38.0,38.02,41281.0,38.34,38.56,38.0,38.02,41281.0
2021-10-06 11:30:00,37.99,38.48,37.91,38.45,31531.0,37.99,38.48,37.91,38.45,31531.0
2021-10-06 12:00:00,38.47,38.56,38.14,38.19,28167.0,38.47,38.56,38.14,38.19,28167.0
2021-10-06 12:30:00,38.19,38.51,38.17,38.23,57738.0,38.19,38.51,38.17,38.23,57738.0
2021-10-06 13:00:00,38.22,38.27,38.05,38.24,41564.0,38.22,38.27,38.05,38.24,41564.0
2021-10-06 13:30:00,38.24,38.47,38.21,38.33,44315.0,38.24,38.47,38.21,38.33,44315.0
2021-10-06 14:00:00,38.35,38.35,38.16,38.27,82484.0,38.35,38.35,38.16,38.27,82484.0
2021-10-06 14:30:00,38.26,38.36,38.03,38.04,56829.0,38.26,38.36,38.03,38.04,56829.0
2021-10-06 15:00:00,38.06,38.1,37.74,37.84,124745.0,38.06,38.1,37.74,37.84,124745.0
2021-10-06 15:30:00,37.83,37.92,37.68,37.75,437667.0,37.83,37.92,37.68,37.75,437667.0
2021-10-07 09:30:00,38.22,39.33,38.2,39.09,110890.0,38.22,39.33,38.2,39.09,110890.0
2021-10-07 10:00:00,39.11,39.35,38.74,39.2,53583.0,39.11,39.35,38.74,39.2,53583.0
2021-10-07 10:30:00,39.17,39.25,38.97,39.1,79961.0,39.17,39.25,38.97,39.1,79961.0
2021-10-07 11:00:00,39.11,39.28,39.07,39.24,51077.0,39.11,39.28,39.07,39.24,51077.0
2021-10-07 11:30:00,39.23,39.3,39.03,39.16,34015.0,39.23,39.3,39.03,39.16,34015.0
2021-10-07 12:00:00,39.17,39.31,39.12,39.15,25685.0,39.17,39.31,39.12,39.15,25685.0
2021-10-07 12:30:00,39.14,39.22,39.09,39.19,20890.0,39.14,39.22,39.09,39.19,20890.0
2021-10-07 13:00:00,39.23,39.23,39.1,39.16,30763.0,39.23,39.23,39.1,39.16,30763.0
2021-10-07 13:30:00,39.16,39.22,39.1,39.13,34484.0,39.16,39.22,39.1,39.13,34484.0
2021-10-07 14:00:00,39.12,39.13,38.88,38.92,68492.0,39.12,39.13,38.88,38.92,68492.0
2021-10-07 14:30:00,38.92,39.02,38.87,38.94,54812.0,38.92,39.02,38.87,38.94,54812.0
2021-10-07 15:00:00,38.92,39.21,38.87,39.14,57635.0,38.92,39.21,38.87,39.14,57635.0
2021-10-07 15:30:00,39.13,39.49,39.11,39.36,370937.0,39.13,39.49,39.11,39.36,370937.0
2021-10-08 09:30:00,39.42,40.14,39.05,39.94,99041.0,39.42,40.14,39.05,39.94,99041.0
2021-10-08 10:00:00,39.9,40.29,39.55,39.62,50046.0,39.9,40.29,39.55,39.62,50046.0
2021-10-08 10:30:00,39.64,40.13,39.56,40.01,32723.0,39.64,40.13,39.56,40.01,32723.0
2021-10-08 11:00:00,39.96,40.12,39.74,39.75,39881.0,39.96,40.12,39.74,39.75,39881.0
2021-10-08 11:30:00,39.73,39.77,39.53,39.58,28131.0,39.73,39.77,39.53,39.58,28131.0
2021-10-08 12:00:00,39.57,39.64,39.44,39.5,29735.0,39.57,39.64,39.44,39.5,29735.0
2021-10-08 12:30:00,39.49,39.72,39.44,39.72,44118.0,39.49,39.72,39.44,39.72,44118.0
2021-10-08 13:00:00,39.71,39.74,39.51,39.51,40663.0,39.71,39.74,39.51,39.51,40663.0
2021-10-08 13:30:00,39.51,39.53,39.34,39.45,22496.0,39.51,39.53,39.34,39.45,22496.0
2021-10-08 14:00:00,39.43,39.53,39.37,39.47,19639.0,39.43,39.53,39.37,39.47,19639.0
2021-10-08 14:30:00,39.46,39.5,39.23,39.23,45909.0,39.46,39.5,39.23,39.23,45909.0
2021-10-08 15:00:00,39.26,39.42,39.24,39.32,39533.0,39.26,39.42,39.24,39.32,39533.0
2021-10-08 15:30:00,39.32,39.39,39.19,39.32,165019.0,39.32,39.39,39.19,39.32,165019.0
2021-10-11 09:30:00,39.5,39.83,39.16,39.43,63175.0,39.5,39.83,39.16,39.43,63175.0
2021-10-11 10:00:00,39.45,39.48,39.05,39.09,78928.0,39.45,39.48,39.05,39.09,78928.0
2021-10-11 10:30:00,39.12,39.24,38.13,38.13,124134.0,39.12,39.24,38.13,38.13,124134.0
2021-10-11 11:00:00,38.13,38.2,37.31,38.2,168880.0,38.13,38.2,37.31,38.2,168880.0
2021-10-11 11:30:00,38.21,38.49,38.16,38.37,39424.0,38.21,38.49,38.16,38.37,39424.0
2021-10-11 12:00:00,38.38,38.41,37.85,38.03,36325.0,38.38,38.41,37.85,38.03,36325.0
2021-10-11 12:30:00,38.02,38.02,37.61,37.63,101856.0,38.02,38.02,37.61,37.63,101856.0
2021-10-11 13:00:00,37.64,37.64,37.28,37.42,63211.0,37.64,37.64,37.28,37.42,63211.0
2021-10-11 13:30:00,37.44,37.71,37.33,37.44,62116.0,37.44,37.71,37.33,37.44,62116.0
2021-10-11 14:00:00,37.47,37.76,37.44,37.62,68762.0,37.47,37.76,37.44,37.62,68762.0
2021-10-11 14:30:00,37.63,38.01,37.63,37.87,89153.0,37.63,38.01,37.63,37.87,89153.0
2021-10-11 15:00:00,37.86,37.93,37.49,37.51,124547.0,37.86,37.93,37.49,37.51,124547.0
2021-10-11 15:30:00,37.5,37.52,37.17,37.23,335194.0,37.5,37.52,37.17,37.23,335194.0
2021-10-12 09:30:00,37.45,37.99,37.42,37.62,123294.0,37.45,37.99,37.42,37.62,123294.0
2021-10-12 10:00:00,37.65,37.75,36.92,37.39,56941.0,37.65,37.75,36.92,37.39,56941.0
2021-10-12 10:30:00,37.39,37.86,37.34,37.86,40080.0,37.39,37.86,37.34,37.86,40080.0
2021-10-12 11:00:00,37.88,38.2,37.74,38.1,85634.0,37.88,38.2,37.74,38.1,85634.0
2021-10-12 11:30:00,38.14,38.74,38.1,38.73,69276.0,38.14,38.74,38.1,38.73,69276.0
2021-10-12 12:00:00,38.73,38.82,38.48,38.49,56289.0,38.73,38.82,38.48,38.49,56289.0
2021-10-12 12:30:00,38.48,38.53,38.24,38.35,44294.0,38.48,38.53,38.24,38.35,44294.0
2021-10-12 13:00:00,38.37,38.47,38.35,38.4,16536.0,38.37,38.47,38.35,38.4,16536.0
2021-10-12 13:30:00,38.37,38.55,38.25,38.26,19515.0,38.37,38.55,38.25,38.26,19515.0
2021-10-12 14:00:00,38.23,38.39,38.13,38.34,50086.0,38.23,38.39,38.13,38.34,50086.0
2021-10-12 14:30:00,38.36,38.51,38.33,38.45,43100.0,38.36,38.51,38.33,38.45,43100.0
2021-10-12 15:00:00,38.51,38.51,38.37,38.47,28982.0,38.51,38.51,38.37,38.47,28982.0
2021-10-12 15:30:00,38.46,38.78,38.39,38.75,190352.0,38.46,38.78,38.39,38.75,190352.0
2021-10-13 09:30:00,38.96,38.96,38.2,38.39,52100.0,38.96,38.96,38.2,38.39,52100.0
2021-10-13 10:00:00,38.27,38.35,37.99,38.06,60660.0,38.27,38.35,37.99,38.06,60660.0
2021-10-13 10:30:00,38.03,38.34,38.02,38.24,24447.0,38.03,38.34,38.02,38.24,24447.0
2021-10-13 11:00:00,38.23,38.58,38.13,38.45,46567.0,38.23,38.58,38.13,38.45,46567.0
2021-10-13 11:30:00,38.43,38.52,38.24,38.3,54438.0,38.43,38.52,38.24,38.3,54438.0
2021-10-13 12:00:00,38.29,38.34,38.11,38.15,73708.0,38.29,38.34,38.11,38.15,73708.0
2021-10-13 12:30:00,38.14,38.18,37.79,37.86,160170.0,38.14,38.18,37.79,37.86,160170.0
2021-10-13 13:00:00,37.83,37.89,37.56,37.81,177236.0,37.83,37.89,37.56,37.81,177236.0
2021-10-13 13:30:00,37.81,37.86,37.57,37.63,139635.0,37.81,37.86,37.57,37.63,139635.0
2021-10-13 14:00:00,37.63,37.96,37.58,37.86,107907.0,37.63,37.96,37.58,37.86,107907.0
2021-10-13 14:30:00,37.85,37.88,37.55,37.61,103498.0,37.85,37.88,37.55,37.61,103498.0
2021-10-13 15:00:00,37.64,37.66,37.49,37.58,77252.0,37.64,37.66,37.49,37.58,77252.0
2021-10-13 15:30:00,37.58,37.6,37.42,37.48,307657.0,37.58,37.6,37.42,37.48,307657.0
2021-10-14 09:30:00,37.86,38.24,37.63,37.73,71682.0,37.86,38.24,37.63,37.73,71682.0
2021-10-14 10:00:00,37.75,37.89,37.63,37.78,33755.0,37.75,37.89,37.63,37.78,33755.0
2021-10-14 10:30:00,37.8,37.91,37.61,37.77,32796.0,37.8,37.91,37.61,37.77,32796.0
2021-10-14 11:00:00,37.75,37.87,37.48,37.5,83710.0,37.75,37.87,37.48,37.5,83710.0
2021-10-14 11:30:00,37.51,37.86,37.33,37.65,91185.0,37.51,37.86,37.33,37.65,91185.0
2021-10-14 12:00:00,37.67,37.72,37.57,37.67,31514.0,37.67,37.72,37.57,37.67,31514.0
2021-10-14 12:30:00,37.67,37.94,37.59,37.89,31979.0,37.67,37.94,37.59,37.89,31979.0
2021-10-14 13:00:00,37.89,37.99,37.8,37.87,30437.0,37.89,37.99,37.8,37.87,30437.0
2021-10-14 13:30:00,37.87,37.95,37.72,37.93,43316.0,37.87,37.95,37.72,37.93,43316.0
2021-10-14 14:00:00,37.92,38.0,37.77,37.99,32420.0,37.92,38.0,37.77,37.99,32420.0
2021-10-14 14:30:00,38.0,38.18,37.99,38.16,44246.0,38.0,38.18,37.99,38.16,44246.0
2021-10-14 15:00:00,38.16,38.28,38.14,38.26,110342.0,38.16,38.28,38.14,38.26,110342.0
2021-10-14 15:30:00,38.25,38.67,38.2,38.66,322943.0,38.25,38.67,38.2,38.66,322943.0
2021-10-15 09:30:00,39.4,39.85,38.52,38.76,114380.0,39.4,39.85,38.52,38.76,114380.0
2021-10-15 10:00:00,38.73,39.13,38.7,39.04,167580.0,38.73,39.13,38.7,39.04,167580.0
2021-10-15 10:30:00,39.07,39.44,39.01,39.24,81752.0,39.07,39.44,39.01,39.24,81752.0
2021-10-15 11:00:00,39.25,39.56,39.25,39.55,47651.0,39.25,39.56,39.25,39.55,47651.0
2021-10-15 11:30:00,39.5,39.69,39.22,39.62,76674.0,39.5,39.69,39.22,39.62,76674.0
2021-10-15 12:00:00,39.61,39.71,39.57,39.71,67796.0,39.61,39.71,39.57,39.71,67796.0
2021-10-15 12:30:00,39.7,39.82,39.63,39.79,91619.0,39.7,39.82,39.63,39.79,91619.0
2021-10-15 13:00:00,39.79,39.79,39.23,39.29,55910.0,39.79,39.79,39.23,39.29,55910.0
2021-10-15 13:30:00,39.3,39.45,39.29,39.38,32773.0,39.3,39.45,39.29,39.38,32773.0
2021-10-15 14:00:00,39.38,39.52,39.3,39.51,42899.0,39.38,39.52,39.3,39.51,42899.0
2021-10-15 14:30:00,39.5,39.63,39.47,39.52,46133.0,39.5,39.63,39.47,39.52,46133.0
2021-10-15 15:00:00,39.51,39.6,39.47,39.58,44496.0,39.51,39.6,39.47,39.58,44496.0
2021-10-15 15:30:00,39.57,39.59,39.16,39.16,233874.0,39.57,39.59,39.16,39.16,233874.0
2021-10-18 09:30:00,38.95,39.04,38.18,38.32,101281.0,38.95,39.04,38.18,38.32,101281.0
2021-10-18 10:00:00,38.32,39.06,38.31,38.99,76652.0,38.32,39.06,38.31,38.99,76652.0
2021-10-18 10:30:00,38.97,39.05,38.72,38.85,44861.0,38.97,39.05,38.72,38.85,44861.0
2021-10-18 11:00:00,38.85,38.99,38.82,38.88,38470.0,38.85,38.99,38.82,38.88,38470.0
2021-10-18 11:30:00,38.87,39.13,38.84,39.13,54009.0,38.87,39.13,38.84,39.13,54009.0
2021-10-18 12:00:00,39.13,39.19,39.03,39.05,69553.0,39.13,39.19,39.03,39.05,69553.0
2021-10-18 12:30:00,39.05,39.31,39.04,39.29,50468.0,39.05,39.31,39.04,39.29,50468.0
2021-10-18 13:00:00,39.29,39.39,39.22,39.32,41836.0,39.29,39.39,39.22,39.32,41836.0
2021-10-18 13:30:00,39.32,39.32,39.15,39.21,21357.0,39.32,39.32,39.15,39.21,21357.0
2021-10-18 14:00:00,39.19,39.34,39.17,39.3,38096.0,39.19,39.34,39.17,39.3,38096.0
2021-10-18 14:30:00,39.29,39.37,39.09,39.2,58924.0,39.29,39.37,39.09,39.2,58924.0
2021-10-18 15:00:00,39.19,39.42,39.18,39.39,38296.0,39.19,39.42,39.18,39.39,38296.0
2021-10-18 15:30:00,39.39,39.5,39.3,39.3,154486.0,39.39,39.5,39.3,39.3,154486.0
2021-10-19 09:30:00,39.48,39.48,38.5,38.65,97043.0,39.48,39.48,38.5,38.65,97043.0
2021-10-19 10:00:00,38.6,38.91,38.49,38.8,63247.0,38.6,38.91,38.49,38.8,63247.0
2021-10-19 10:30:00,38.78,38.93,38.66,38.82,52811.0,38.78,38.93,38.66,38.82,52811.0
2021-10-19 11:00:00,38.79,38.79,38.46,38.48,22736.0,38.79,38.79,38.46,38.48,22736.0
2021-10-19 11:30:00,38.51,38.76,38.5,38.76,25306.0,38.51,38.76,38.5,38.76,25306.0
2021-10-19 12:00:00,38.77,38.91,38.71,38.76,45738.0,38.77,38.91,38.71,38.76,45738.0
2021-10-19 12:30:00,38.79,38.86,38.61,38.61,31190.0,38.79,38.86,38.61,38.61,31190.0
2021-10-19 13:00:00,38.6,38.6,38.38,38.5,33364.0,38.6,38.6,38.38,38.5,33364.0
2021-10-19 13:30:00,38.5,38.83,38.44,38.67,116005.0,38.5,38.83,38.44,38.67,116005.0
2021-10-19 14:00:00,38.66,38.69,38.3,38.43,51559.0,38.66,38.69,38.3,38.43,51559.0
2021-10-19 14:30:00,38.43,38.43,38.09,38.35,101622.0,38.43,38.43,38.09,38.35,101622.0
2021-10-19 15:00:00,38.36,38.49,38.29,38.32,38876.0,38.36,38.49,38.29,38.32,38876.0
2021-10-19 15:30:00,38.31,38.39,38.17,38.31,169935.0,38.31,38.39,38.17,38.31,169935.0
2021-10-20 09:30:00,38.02,38.41,37.57,38.09,83941.0,38.02,38.41,37.57,38.09,83941.0
2021-10-20 10:00:00,38.07,38.85,38.07,38.85,53026.0,38.07,38.85,38.07,38.85,53026.0
2021-10-20 10:30:00,38.85,39.03,38.76,38.82,67843.0,38.85,39.03,38.76,38.82,67843.0
2021-10-20 11:00:00,38.82,38.87,38.63,38.7,23364.0,38.82,38.87,38.63,38.7,23364.0
2021-10-20 11:30:00,38.71,38.92,38.61,38.82,55441.0,38.71,38.92,38.61,38.82,55441.0
2021-10-20 12:00:00,38.82,38.96,38.69,38.78,36612.0,38.82,38.96,38.69,38.78,36612.0
2021-10-20 12:30:00,38.81,39.01,38.76,38.9,36406.0,38.81,39.01,38.76,38.9,36406.0
2021-10-20 13:00:00,38.91,38.95,38.67,38.72,28830.0,38.91,38.95,38.67,38.72,28830.0
2021-10-20 13:30:00,38.74,38.75,38.35,38.38,36337.0,38.74,38.75,38.35,38.38,36337.0
2021-10-20 14:00:00,38.4,38.47,38.27,38.3,36934.0,38.4,38.47,38.27,38.3,36934.0
2021-10-20 14:30:00,38.31,38.38,38.18,38.2,28320.0,38.31,38.38,38.18,38.2,28320.0
2021-10-20 15:00:00,38.21,38.25,37.97,38.01,88317.0,38.21,38.25,37.97,38.01,88317.0
2021-10-20 15:30:00,38.0,38.07,37.78,37.83,221693.0,38.0,38.07,37.78,37.83,221693.0
2021-10-21 09:30:00,38.11,38.59,37.96,38.44,59640.0,38.11,38.59,37.96,38.44,59640.0
2021-10-21 10:00:00,38.45,38.45,38.2,38.33,45448.0,38.45,38.45,38.2,38.33,45448.0
2021-10-21 10:30:00,38.34,38.63,38.31,38.46,106564.0,38.34,38.63,38.31,38.46,106564.0
2021-10-21 11:00:00,38.48,38.48,38.15,38.15,44111.0,38.48,38.48,38.15,38.15,44111.0
2021-10-21 11:30:00,38.17,38.29,38.13,38.26,25693.0,38.17,38.29,38.13,38.26,25693.0
2021-10-21 12:00:00,38.25,38.39,38.24,38.36,28216.0,38.25,38.39,38.24,38.36,28216.0
2021-10-21 12:30:00,38.35,38.52,38.34,38.41,34390.0,38.35,38.52,38.34,38.41,34390.0
2021-10-21 13:00:00,38.4,38.61,38.37,38.61,25538.0,38.4,38.61,38.37,38.61,25538.0
2021-10-21 13:30:00,38.61,38.64,38.36,38.37,32258.0,38.61,38.64,38.36,38.37,32258.0
2021-10-21 14:00:00,38.38,38.56,38.23,38.23,31840.0,38.38,38.56,38.23,38.23,31840.0
2021-10-21 14:30:00,38.24,38.31,38.17,38.3,21860.0,38.24,38.31,38.17,38.3,21860.0
2021-10-21 15:00:00,38.31,38.43,38.28,38.33,28194.0,38.31,38.43,38.28,38.33,28194.0
2021-10-21 15:30:00,38.36,38.47,38.24,38.46,125803.0,38.36,38.47,38.24,38.46,125803.0
2021-10-22 09:30:00,38.44,38.51,37.97,38.26,29752.0,38.44,38.51,37.97,38.26,29752.0
2021-10-22 10:00:00,38.22,38.24,37.5,37.81,133118.0,38.22,38.24,37.5,37.81,133118.0
2021-10-22 10:30:00,37.79,38.05,37.77,37.89,28313.0,37.79,38.05,37.77,37.89,28313.0
2021-10-22 11:00:00,37.86,38.44,37.86,37.95,39282.0,37.86,38.44,37.86,37.95,39282.0
2021-10-22 11:30:00,37.97,37.97,37.61,37.79,35886.0,37.97,37.97,37.61,37.79,35886.0
2021-10-22 12:00:00,37.8,38.02,37.79,37.92,13657.0,37.8,38.02,37.79,37.92,13657.0
2021-10-22 12:30:00,37.93,38.0,37.89,37.97,13835.0,37.93,38.0,37.89,37.97,13835.0
2021-10-22 13:00:00,37.96,38.1,37.96,38.06,10401.0,37.96,38.1,37.96,38.06,10401.0
2021-10-22 13:30:00,38.07,38.3,38.06,38.27,17243.0,38.07,38.3,38.06,38.27,17243.0
2021-10-22 14:00:00,38.26,38.38,38.2,38.36,18018.0,38.26,38.38,38.2,38.36,18018.0
2021-10-22 14:30:00,38.36,38.4,38.33,38.35,24504.0,38.36,38.4,38.33,38.35,24504.0
2021-10-22 15:00:00,38.34,38.5,38.2,38.21,49214.0,38.34,38.5,38.2,38.21,49214.0
2021-10-22 15:30:00,38.19,38.25,37.95,38.23,193723.0,38.19,38.25,37.95,38.23,193723.0
2021-10-25 09:30:00,38.67,39.35,38.52,38.89,131859.0,38.67,39.35,38.52,38.89,131859.0
2021-10-25 10:00:00,38.91,39.22,38.83,39.02,73203.0,38.91,39.22,38.83,39.02,73203.0
2021-10-25 10:30:00,39.02,39.36,38.99,39.3,78904.0,39.02,39.36,38.99,39.3,78904.0
2021-10-25 11:00:00,39.28,39.37,39.05,39.28,65983.0,39.28,39.37,39.05,39.28,65983.0
2021-10-25 11:30:00,39.27,39.55,39.16,39.45,80652.0,39.27,39.55,39.16,39.45,80652.0
2021-10-25 12:00:00,39.45,39.46,39.2,39.46,52405.0,39.45,39.46,39.2,39.46,52405.0
2021-10-25 12:30:00,39.46,39.55,39.27,39.33,36162.0,39.46,39.55,39.27,39.33,36162.0
2021-10-25 13:00:00,39.33,39.36,39.26,39.36,18304.0,39.33,39.36,39.26,39.36,18304.0
2021-10-25 13:30:00,39.34,39.34,39.22,39.26,17897.0,39.34,39.34,39.22,39.26,17897.0
2021-10-25 14:00:00,39.27,39.6,39.23,39.58,39632.0,39.27,39.6,39.23,39.58,39632.0
2021-10-25 14:30:00,39.59,39.59,39.35,39.44,92866.0,39.59,39.59,39.35,39.44,92866.0
2021-10-25 15:00:00,39.44,39.48,39.27,39.4,52477.0,39.44,39.48,39.27,39.4,52477.0
2021-10-25 15:30:00,39.4,39.77,39.33,39.74,194442.0,39.4,39.77,39.33,39.74,194442.0
2021-10-26 09:30:00,40.05,40.44,39.58,39.65,80737.0,40.05,40.44,39.58,39.65,80737.0
2021-10-26 10:00:00,39.59,40.04,39.56,39.73,44156.0,39.59,40.04,39.56,39.73,44156.0
2021-10-26 10:30:00,39.71,40.17,39.59,40.14,59914.0,39.71,40.17,39.59,40.14,59914.0
2021-10-26 11:00:00,40.13,40.13,39.63,39.72,37808.0,40.13,40.13,39.63,39.72,37808.0
2021-10-26 11:30:00,39.72,39.84,39.6,39.6,57403.0,39.72,39.84,39.6,39.6,57403.0
2021-10-26 12:00:00,39.59,39.6,39.1,39.12,72988.0,39.59,39.6,39.1,39.12,72988.0
2021-10-26 12:30:00,39.11,39.14,38.91,39.11,54013.0,39.11,39.14,38.91,39.11,54013.0
2021-10-26 13:00:00,39.12,39.16,38.96,39.08,32965.0,39.12,39.16,38.96,39.08,32965.0
2021-10-26 13:30:00,39.09,39.3,39.08,39.21,21191.0,39.09,39.3,39.08,39.21,21191.0
2021-10-26 14:00:00,39.22,39.46,39.21,39.41,27176.0,39.22,39.46,39.21,39.41,27176.0
2021-10-26 14:30:00,39.41,39.42,39.2,39.29,20471.0,39.41,39.42,39.2,39.29,20471.0
2021-10-26 15:00:00,39.29,39.36,39.21,39.22,28894.0,39.29,39.36,39.21,39.22,28894.0
2021-10-26 15:30:00,39.21,39.31,39.15,39.23,128258.0,39.21,39.31,39.15,39.23,128258.0
2021-10-27 09:30:00,39.25,39.25,38.45,38.57,32324.0,39.25,39.25,38.45,38.57,32324.0
2021-10-27 10:00:00,38.56,38.62,38.2,38.23,37384.0,38.56,38.62,38.2,38.23,37384.0
2021-10-27 10:30:00,38.19,38.53,38.15,38.52,48680.0,38.19,38.53,38.15,38.52,48680.0
2021-10-27 11:00:00,38.59,38.8,38.51,38.54,29086.0,38.59,38.8,38.51,38.54,29086.0
2021-10-27 11:30:00,38.59,38.72,38.49,38.52,18281.0,38.59,38.72,38.49,38.52,18281.0
2021-10-27 12:00:00,38.53,38.62,38.45,38.51,19768.0,38.53,38.62,38.45,38.51,19768.0
2021-10-27 12:30:00,38.52,38.68,38.45,38.57,19526.0,38.52,38.68,38.45,38.57,19526.0
2021-10-27 13:00:00,38.57,38.75,38.55,38.75,15774.0,38.57,38.75,38.55,38.75,15774.0
2021-10-27 13:30:00,38.77,38.78,38.64,38.75,10128.0,38.77,38.78,38.64,38.75,10128.0
2021-10-27 14:00:00,38.75,38.8,38.69,38.75,23456.0,38.75,38.8,38.69,38.75,23456.0
2021-10-27 14:30:00,38.75,38.78,38.52,38.55,27151.0,38.75,38.78,38.52,38.55,27151.0
2021-10-27 15:00:00,38.54,38.54,38.16,38.31,80382.0,38.54,38.54,38.16,38.31,80382.0
2021-10-27 15:30:00,38.31,38.48,38.2,38.22,142310.0,38.31,38.48,38.2,38.22,142310.0
2021-10-28 09:30:00,38.65,39.12,38.32,38.74,46965.0,38.65,39.12,38.32,38.74,46965.0
2021-10-28 10:00:00,38.73,38.9,38.5,38.9,14227.0,38.73,38.9,38.5,38.9,14227.0
2021-10-28 10:30:00,38.89,39.22,38.82,39.12,16109.0,38.89,39.22,38.82,39.12,16109.0
2021-10-28 11:00:00,39.13,39.2,38.89,39.05,22448.0,39.13,39.2,38.89,39.05,22448.0
2021-10-28 11:30:00,39.02,39.19,38.94,39.0,20437.0,39.02,39.19,38.94,39.0,20437.0
2021-10-28 12:00:00,39.0,39.17,38.97,39.08,13963.0,39.0,39.17,38.97,39.08,13963.0
2021-10-28 12:30:00,39.07,39.12,38.96,39.12,8600.0,39.07,39.12,38.96,39.12,8600.0
2021-10-28 13:00:00,39.11,39.26,39.05,39.05,11586.0,39.11,39.26,39.05,39.05,11586.0
2021-10-28 13:30:00,39.07,39.27,39.06,39.17,29724.0,39.07,39.27,39.06,39.17,29724.0
2021-10-28 14:00:00,39.18,39.29,39.14,39.17,33082.0,39.18,39.29,39.14,39.17,33082.0
2021-10-28 14:30:00,39.18,39.2,39.02,39.05,24671.0,39.18,39.2,39.02,39.05,24671.0
2021-10-28 15:00:00,39.06,39.21,38.92,38.94,33725.0,39.06,39.21,38.92,38.94,33725.0
2021-10-28 15:30:00,38.94,39.03,38.81,38.99,121235.0,38.94,39.03,38.81,38.99,121235.0
2021-10-29 09:30:00,38.8,39.32,38.5,38.74,38686.0,38.8,39.32,38.5,38.74,38686.0
2021-10-29 10:00:00,38.74,39.01,38.67,38.89,18562.0,38.74,39.01,38.67,38.89,18562.0
2021-10-29 10:30:00,38.89,39.14,38.88,39.0,31829.0,38.89,39.14,38.88,39.0,31829.0
2021-10-29 11:00:00,38.97,39.19,38.93,39.15,33052.0,38.97,39.19,38.93,39.15,33052.0
2021-10-29 11:30:00,39.13,39.21,38.98,39.14,22382.0,39.13,39.21,38.98,39.14,22382.0
2021-10-29 12:00:00,39.16,39.31,39.09,39.16,27078.0,39.16,39.31,39.09,39.16,27078.0
2021-10-29 12:30:00,39.17,39.32,39.06,39.22,63032.0,39.17,39.32,39.06,39.22,63032.0
2021-10-29 13:00:00,39.22,39.27,38.95,38.98,47575.0,39.22,39.27,38.95,38.98,47575.0
2021-10-29 13:30:00,38.98,39.09,38.94,38.99,108206.0,38.98,39.09,38.94,38.99,108206.0
2021-10-29 14:00:00,38.99,39.23,38.87,39.21,119410.0,38.99,39.23,38.87,39.21,119410.0
2021-10-29 14:30:00,39.22,39.29,39.03,39.29,56352.0,39.22,39.29,39.03,39.29,56352.0
2021-10-29 15:00:00,39.28,39.45,39.27,39.45,95792.0,39.28,39.45,39.27,39.45,95792.0
2021-10-29 15:30:00,39.47,39.69,39.45,39.56,170813.0,39.47,39.69,39.45,39.56,170813.0
2021-11-01 09:30:00,40.06,41.39,39.94,41.1,164866.0,40.06,41.39,39.94,41.1,164866.0
2021-11-01 10:00:00,41.09,41.66,40.67,41.6,130652.0,41.09,41.66,40.67,41.6,130652.0
2021-11-01 10:30:00,41.62,41.67,41.12,41.19,66303.0,41.62,41.67,41.12,41.19,66303.0
2021-11-01 11:00:00,41.22,41.35,41.05,41.19,42406.0,41.22,41.35,41.05,41.19,42406.0
2021-11-01 11:30:00,41.19,41.19,40.98,41.12,27351.0,41.19,41.19,40.98,41.12,27351.0
2021-11-01 12:00:00,41.13,41.41,41.11,41.3,33696.0,41.13,41.41,41.11,41.3,33696.0
2021-11-01 12:30:00,41.27,41.32,41.2,41.31,23480.0,41.27,41.32,41.2,41.31,23480.0
2021-11-01 13:00:00,41.34,41.34,41.1,41.26,32090.0,41.34,41.34,41.1,41.26,32090.0
2021-11-01 13:30:00,41.24,41.44,41.18,41.23,39955.0,41.24,41.44,41.18,41.23,39955.0
2021-11-01 14:00:00,41.23,41.24,40.78,40.9,37139.0,41.23,41.24,40.78,40.9,37139.0
2021-11-01 14:30:00,40.87,41.17,40.82,41.01,44134.0,40.87,41.17,40.82,41.01,44134.0
2021-11-01 15:00:00,41.01,41.33,41.01,41.32,60892.0,41.01,41.33,41.01,41.32,60892.0
2021-11-01 15:30:00,41.32,41.52,41.32,41.44,227389.0,41.32,41.52,41.32,41.44,227389.0
2021-11-02 09:30:00,41.6,42.01,41.2,41.28,143326.0,41.6,42.01,41.2,41.28,143326.0
2021-11-02 10:00:00,41.34,42.17,41.29,42.04,111741.0,41.34,42.17,41.29,42.04,111741.0
2021-11-02 10:30:00,41.96,42.24,41.86,42.14,75718.0,41.96,42.24,41.86,42.14,75718.0
2021-11-02 11:00:00,42.15,42.31,42.0,42.28,66993.0,42.15,42.31,42.0,42.28,66993.0
2021-11-02 11:30:00,42.28,42.54,42.18,42.2,105189.0,42.28,42.54,42.18,42.2,105189.0
2021-11-02 12:00:00,42.19,42.39,42.09,42.34,57555.0,42.19,42.39,42.09,42.34,57555.0
2021-11-02 12:30:00,42.35,42.53,42.3,42.43,35218.0,42.35,42.53,42.3,42.43,35218.0
2021-11-02 13:00:00,42.45,42.45,42.13,42.2,41727.0,42.45,42.45,42.13,42.2,41727.0
2021-11-02 13:30:00,42.21,42.24,42.0,42.19,63118.0,42.21,42.24,42.0,42.19,63118.0
2021-11-02 14:00:00,42.2,42.4,42.19,42.34,50966.0,42.2,42.4,42.19,42.34,50966.0
2021-11-02 14:30:00,42.32,42.48,42.23,42.45,50282.0,42.32,42.48,42.23,42.45,50282.0
2021-11-02 15:00:00,42.46,42.52,42.2,42.23,54897.0,42.46,42.52,42.2,42.23,54897.0
2021-11-02 15:30:00,42.23,42.41,42.1,42.41,240569.0,42.23,42.41,42.1,42.41,240569.0
2021-11-03 09:30:00,42.41,44.56,42.25,44.48,177282.0,42.41,44.56,42.25,44.48,177282.0
2021-11-03 10:00:00,44.53,45.48,44.35,45.48,245782.0,44.53,45.48,44.35,45.48,245782.0
2021-11-03 10:30:00,45.46,45.56,45.1,45.38,244815.0,45.46,45.56,45.1,45.38,244815.0
2021-11-03 11:00:00,45.37,45.6,45.21,45.59,197163.0,45.37,45.6,45.21,45.59,197163.0
2021-11-03 11:30:00,45.57,45.69,45.32,45.33,82365.0,45.57,45.69,45.32,45.33,82365.0
2021-11-03 12:00:00,45.3,45.45,45.06,45.28,130409.0,45.3,45.45,45.06,45.28,130409.0
2021-11-03 12:30:00,45.27,45.51,45.19,45.22,61135.0,45.27,45.51,45.19,45.22,61135.0
2021-11-03 13:00:00,45.21,45.46,45.21,45.29,41641.0,45.21,45.46,45.21,45.29,41641.0
2021-11-03 13:30:00,45.26,45.47,45.21,45.43,54006.0,45.26,45.47,45.21,45.43,54006.0
2021-11-03 14:00:00,45.38,45.88,45.38,45.8,61156.0,45.38,45.88,45.38,45.8,61156.0
2021-11-03 14:30:00,45.82,46.13,45.78,46.1,153752.0,45.82,46.13,45.78,46.1,153752.0
2021-11-03 15:00:00,46.09,46.2,46.0,46.1,164061.0,46.09,46.2,46.0,46.1,164061.0
2021-11-03 15:30:00,46.07,46.34,46.0,46.26,383895.0,46.07,46.34,46.0,46.26,383895.0
2021-11-04 09:30:00,46.1,46.96,45.93,46.83,139300.0,46.1,46.96,45.93,46.83,139300.0
2021-11-04 10:00:00,46.86,47.01,46.47,46.7,111355.0,46.86,47.01,46.47,46.7,111355.0
2021-11-04 10:30:00,46.7,46.9,46.4,46.85,76827.0,46.7,46.9,46.4,46.85,76827.0
2021-11-04 11:00:00,46.85,46.91,46.03,46.08,105745.0,46.85,46.91,46.03,46.08,105745.0
2021-11-04 11:30:00,46.08,46.6,46.02,46.58,31435.0,46.08,46.6,46.02,46.58,31435.0
2021-11-04 12:00:00,46.58,46.73,46.48,46.7,26368.0,46.58,46.73,46.48,46.7,26368.0
2021-11-04 12:30:00,46.72,46.76,46.55,46.65,44305.0,46.72,46.76,46.55,46.65,44305.0
2021-11-04 13:00:00,46.68,46.99,46.64,46.99,51846.0,46.68,46.99,46.64,46.99,51846.0
2021-11-04 13:30:00,46.99,47.05,46.86,46.95,25407.0,46.99,47.05,46.86,46.95,25407.0
2021-11-04 14:00:00,46.92,46.92,46.47,46.52,43833.0,46.92,46.92,46.47,46.52,43833.0
2021-11-04 14:30:00,46.5,46.9,46.48,46.77,47986.0,46.5,46.9,46.48,46.77,47986.0
2021-11-04 15:00:00,46.75,47.07,46.69,47.0,44447.0,46.75,47.07,46.69,47.0,44447.0
2021-11-04 15:30:00,47.0,47.1,46.87,46.98,323498.0,47.0,47.1,46.87,46.98,323498.0
2021-11-05 09:30:00,47.9,48.97,46.56,46.8,263410.0,47.9,48.97,46.56,46.8,263410.0
2021-11-05 10:00:00,46.8,47.29,46.5,46.65,97503.0,46.8,47.29,46.5,46.65,97503.0
2021-11-05 10:30:00,46.63,46.85,46.43,46.7,67716.0,46.63,46.85,46.43,46.7,67716.0
2021-11-05 11:00:00,46.69,46.76,46.12,46.26,68407.0,46.69,46.76,46.12,46.26,68407.0
2021-11-05 11:30:00,46.26,46.26,45.75,45.79,64933.0,46.26,46.26,45.75,45.79,64933.0
2021-11-05 12:00:00,45.79,46.51,45.78,46.36,61375.0,45.79,46.51,45.78,46.36,61375.0
2021-11-05 12:30:00,46.36,46.57,46.26,46.4,41207.0,46.36,46.57,46.26,46.4,41207.0
2021-11-05 13:00:00,46.45,46.55,46.17,46.28,29470.0,46.45,46.55,46.17,46.28,29470.0
2021-11-05 13:30:00,46.22,46.44,46.09,46.27,36725.0,46.22,46.44,46.09,46.27,36725.0
2021-11-05 14:00:00,46.25,46.64,46.22,46.5,40583.0,46.25,46.64,46.22,46.5,40583.0
2021-11-05 14:30:00,46.46,46.47,46.15,46.28,58738.0,46.46,46.47,46.15,46.28,58738.0
2021-11-05 15:00:00,46.28,46.29,46.0,46.03,91163.0,46.28,46.29,46.0,46.03,91163.0
2021-11-05 15:30:00,46.03,46.25,45.97,46.24,246561.0,46.03,46.25,45.97,46.24,246561.0
2021-11-08 09:30:00,46.1,46.29,45.76,45.82,61487.0,46.1,46.29,45.76,45.82,61487.0
2021-11-08 10:00:00,45.84,46.24,45.64,46.09,59723.0,45.84,46.24,45.64,46.09,59723.0
2021-11-08 10:30:00,46.07,46.07,45.65,45.9,30635.0,46.07,46.07,45.65,45.9,30635.0
2021-11-08 11:00:00,45.9,45.97,45.31,45.51,39084.0,45.9,45.97,45.31,45.51,39084.0
2021-11-08 11:30:00,45.55,45.55,45.36,45.45,32016.0,45.55,45.55,45.36,45.45,32016.0
2021-11-08 12:00:00,45.45,45.72,45.4,45.65,36256.0,45.45,45.72,45.4,45.65,36256.0
2021-11-08 12:30:00,45.66,45.76,45.33,45.5,19698.0,45.66,45.76,45.33,45.5,19698.0
2021-11-08 13:00:00,45.48,45.82,45.48,45.66,16826.0,45.48,45.82,45.48,45.66,16826.0
2021-11-08 13:30:00,45.68,45.87,45.57,45.64,23771.0,45.68,45.87,45.57,45.64,23771.0
2021-11-08 14:00:00,45.63,45.67,45.4,45.46,23874.0,45.63,45.67,45.4,45.46,23874.0
2021-11-08 14:30:00,45.46,45.55,45.31,45.43,38348.0,45.46,45.55,45.31,45.43,38348.0
2021-11-08 15:00:00,45.43,45.49,45.33,45.38,27553.0,45.43,45.49,45.33,45.38,27553.0
2021-11-08 15:30:00,45.37,45.49,45.24,45.42,130137.0,45.37,45.49,45.24,45.42,130137.0
2021-11-09 09:30:00,45.3,46.18,45.29,45.59,60068.0,45.3,46.18,45.29,45.59,60068.0
2021-11-09 10:00:00,45.6,46.18,44.92,46.04,57713.0,45.6,46.18,44.92,46.04,57713.0
2021-11-09 10:30:00,46.05,46.1,45.71,45.88,22867.0,46.05,46.1,45.71,45.88,22867.0
2021-11-09 11:00:00,45.91,46.04,45.65,45.88,29926.0,45.91,46.04,45.65,45.88,29926.0
2021-11-09 11:30:00,45.88,45.95,45.73,45.8,14451.0,45.88,45.95,45.73,45.8,14451.0
2021-11-09 12:00:00,45.78,46.18,45.75,46.08,31987.0,45.78,46.18,45.75,46.08,31987.0
2021-11-09 12:30:00,46.05,46.21,45.98,46.17,13996.0,46.05,46.21,45.98,46.17,13996.0
2021-11-09 13:00:00,46.19,46.46,46.19,46.39,19362.0,46.19,46.46,46.19,46.39,19362.0
2021-11-09 13:30:00,46.41,46.42,46.18,46.25,15609.0,46.41,46.42,46.18,46.25,15609.0
2021-11-09 14:00:00,46.23,46.32,45.98,46.05,27486.0,46.23,46.32,45.98,46.05,27486.0
2021-11-09 14:30:00,46.05,46.15,46.01,46.04,21058.0,46.05,46.15,46.01,46.04,21058.0
2021-11-09 15:00:00,46.02,46.12,45.87,46.06,25412.0,46.02,46.12,45.87,46.06,25412.0
2021-11-09 15:30:00,46.06,46.29,46.0,46.11,118170.0,46.06,46.29,46.0,46.11,118170.0
2021-11-10 09:30:00,45.71,46.37,45.56,46.26,54843.0,45.71,46.37,45.56,46.26,54843.0
2021-11-10 10:00:00,46.22,46.62,46.09,46.5,71354.0,46.22,46.62,46.09,46.5,71354.0
2021-11-10 10:30:00,46.5,46.63,46.09,46.1,30030.0,46.5,46.63,46.09,46.1,30030.0
2021-11-10 11:00:00,46.11,46.59,46.11,46.4,25045.0,46.11,46.59,46.11,46.4,25045.0
2021-11-10 11:30:00,46.42,46.8,46.28,46.56,34432.0,46.42,46.8,46.28,46.56,34432.0
2021-11-10 12:00:00,46.54,46.54,46.22,46.26,15916.0,46.54,46.54,46.22,46.26,15916.0
2021-11-10 12:30:00,46.28,46.37,46.19,46.21,16240.0,46.28,46.37,46.19,46.21,16240.0
2021-11-10 13:00:00,46.2,46.25,45.6,45.68,30411.0,46.2,46.25,45.6,45.68,30411.0
2021-11-10 13:30:00,45.66,45.69,45.08,45.26,70986.0,45.66,45.69,45.08,45.26,70986.0
2021-11-10 14:00:00,45.27,45.31,44.97,45.03,45219.0,45.27,45.31,44.97,45.03,45219.0
2021-11-10 14:30:00,45.03,45.16,44.94,45.0,31249.0,45.03,45.16,44.94,45.0,31249.0
2021-11-10 15:00:00,45.0,45.23,44.99,45.05,27976.0,45.0,45.23,44.99,45.05,27976.0
2021-11-10 15:30:00,45.07,45.13,44.98,45.0,179000.0,45.07,45.13,44.98,45.0,179000.0
2021-11-11 09:30:00,45.48,46.1,45.28,45.71,67010.0,45.48,46.1,45.28,45.71,67010.0
2021-11-11 10:00:00,45.78,45.94,45.5,45.62,31763.0,45.78,45.94,45.5,45.62,31763.0
2021-11-11 10:30:00,45.63,46.04,45.62,45.7,45909.0,45.63,46.04,45.62,45.7,45909.0
2021-11-11 11:00:00,45.7,45.9,45.59,45.68,38136.0,45.7,45.9,45.59,45.68,38136.0
2021-11-11 11:30:00,45.63,45.83,45.49,45.53,12987.0,45.63,45.83,45.49,45.53,12987.0
2021-11-11 12:00:00,45.57,45.65,45.38,45.48,14079.0,45.57,45.65,45.38,45.48,14079.0
2021-11-11 12:30:00,45.47,45.55,45.4,45.49,12186.0,45.47,45.55,45.4,45.49,12186.0
2021-11-11 13:00:00,45.49,45.69,45.44,45.58,16884.0,45.49,45.69,45.44,45.58,16884.0
2021-11-11 13:30:00,45.58,45.8,45.53,45.8,12831.0,45.58,45.8,45.53,45.8,12831.0
2021-11-11 14:00:00,45.8,45.81,45.66,45.73,13070.0,45.8,45.81,45.66,45.73,13070.0
2021-11-11 14:30:00,45.73,45.79,45.57,45.59,13955.0,45.73,45.79,45.57,45.59,13955.0
2021-11-11 15:00:00,45.61,45.71,45.44,45.52,17899.0,45.61,45.71,45.44,45.52,17899.0
2021-11-11 15:30:00,45.54,45.56,45.3,45.31,92520.0,45.54,45.56,45.3,45.31,92520.0
2021-11-12 09:30:00,45.56,45.89,45.29,45.51,50830.0,45.56,45.89,45.29,45.51,50830.0
2021-11-12 10:00:00,45.49,45.89,45.42,45.64,28823.0,45.49,45.89,45.42,45.64,28823.0
2021-11-12 10:30:00,45.6,45.75,45.37,45.44,27764.0,45.6,45.75,45.37,45.44,27764.0
2021-11-12 11:00:00,45.46,45.84,45.46,45.71,38057.0,45.46,45.84,45.46,45.71,38057.0
2021-11-12 11:30:00,45.66,45.66,45.22,45.29,23863.0,45.66,45.66,45.22,45.29,23863.0
2021-11-12 12:00:00,45.37,45.46,45.18,45.33,16997.0,45.37,45.46,45.18,45.33,16997.0
2021-11-12 12:30:00,45.3,45.34,45.2,45.29,17781.0,45.3,45.34,45.2,45.29,17781.0
2021-11-12 13:00:00,45.26,45.48,45.25,45.46,34871.0,45.26,45.48,45.25,45.46,34871.0
2021-11-12 13:30:00,45.48,45.54,45.3,45.44,42552.0,45.48,45.54,45.3,45.44,42552.0
2021-11-12 14:00:00,45.46,45.49,45.34,45.36,24031.0,45.46,45.49,45.34,45.36,24031.0
2021-11-12 14:30:00,45.36,45.45,45.12,45.38,29542.0,45.36,45.45,45.12,45.38,29542.0
2021-11-12 15:00:00,45.4,45.63,45.4,45.63,26655.0,45.4,45.63,45.4,45.63,26655.0
2021-11-12 15:30:00,45.64,45.74,45.51,45.7,114733.0,45.64,45.74,45.51,45.7,114733.0
2021-11-15 09:30:00,46.63,46.99,46.32,46.65,153624.0,46.63,46.99,46.32,46.65,153624.0
2021-11-15 10:00:00,46.61,46.87,46.25,46.72,61079.0,46.61,46.87,46.25,46.72,61079.0
2021-11-15 10:30:00,46.72,46.97,46.52,46.53,59544.0,46.72,46.97,46.52,46.53,59544.0
2021-11-15 11:00:00,46.59,46.66,45.98,46.14,50196.0,46.59,46.66,45.98,46.14,50196.0
2021-11-15 11:30:00,46.17,46.17,45.65,45.77,92908.0,46.17,46.17,45.65,45.77,92908.0
2021-11-15 12:00:00,45.79,45.91,45.66,45.77,52431.0,45.79,45.91,45.66,45.77,52431.0
2021-11-15 12:30:00,45.8,45.99,45.77,45.94,17983.0,45.8,45.99,45.77,45.94,17983.0
2021-11-15 13:00:00,45.88,45.99,45.85,45.95,15633.0,45.88,45.99,45.85,45.95,15633.0
2021-11-15 13:30:00,45.92,46.21,45.89,46.13,22209.0,45.92,46.21,45.89,46.13,22209.0
2021-11-15 14:00:00,46.15,46.42,46.13,46.4,41803.0,46.15,46.42,46.13,46.4,41803.0
2021-11-15 14:30:00,46.41,46.43,46.15,46.3,39035.0,46.41,46.43,46.15,46.3,39035.0
2021-11-15 15:00:00,46.28,46.33,46.15,46.15,29031.0,46.28,46.33,46.15,46.15,29031.0
2021-11-15 15:30:00,46.16,46.37,46.14,46.19,147862.0,46.16,46.37,46.14,46.19,147862.0
2021-11-16 09:30:00,46.01,47.0,46.0,46.44,117885.0,46.01,47.0,46.0,46.44,117885.0
2021-11-16 10:00:00,46.46,46.75,46.44,46.65,23129.0,46.46,46.75,46.44,46.65,23129.0
2021-11-16 10:30:00,46.7,46.8,46.38,46.48,20235.0,46.7,46.8,46.38,46.48,20235.0
2021-11-16 11:00:00,46.56,46.93,46.44,46.6,44468.0,46.56,46.93,46.44,46.6,44468.0
2021-11-16 11:30:00,46.58,46.69,46.42,46.66,33935.0,46.58,46.69,46.42,46.66,33935.0
2021-11-16 12:00:00,46.68,46.8,46.61,46.78,33151.0,46.68,46.8,46.61,46.78,33151.0
2021-11-16 12:30:00,46.78,46.85,46.71,46.77,72773.0,46.78,46.85,46.71,46.77,72773.0
2021-11-16 13:00:00,46.78,46.8,46.52,46.76,61219.0,46.78,46.8,46.52,46.76,61219.0
2021-11-16 13:30:00,46.75,46.75,46.58,46.63,20117.0,46.75,46.75,46.58,46.63,20117.0
2021-11-16 14:00:00,46.63,46.74,46.54,46.66,30268.0,46.63,46.74,46.54,46.66,30268.0
2021-11-16 14:30:00,46.66,46.74,46.54,46.72,68674.0,46.66,46.74,46.54,46.72,68674.0
2021-11-16 15:00:00,46.73,46.98,46.71,46.78,42612.0,46.73,46.98,46.71,46.78,42612.0
2021-11-16 15:30:00,46.76,46.91,46.59,46.63,184054.0,46.76,46.91,46.59,46.63,184054.0
2021-11-17 09:30:00,46.94,47.17,46.33,46.85,79939.0,46.94,47.17,46.33,46.85,79939.0
2021-11-17 10:00:00,46.82,47.11,46.0,46.26,44990.0,46.82,47.11,46.0,46.26,44990.0
2021-11-17 10:30:00,46.15,46.42,45.77,45.85,39863.0,46.15,46.42,45.77,45.85,39863.0
2021-11-17 11:00:00,45.87,45.98,45.24,45.41,63299.0,45.87,45.98,45.24,45.41,63299.0
2021-11-17 11:30:00,45.4,45.88,45.4,45.73,52100.0,45.4,45.88,45.4,45.73,52100.0
2021-11-17 12:00:00,45.75,45.76,45.44,45.49,53820.0,45.75,45.76,45.44,45.49,53820.0
2021-11-17 12:30:00,45.45,45.49,45.19,45.24,58189.0,45.45,45.49,45.19,45.24,58189.0
2021-11-17 13:00:00,45.29,45.57,45.29,45.54,28400.0,45.29,45.57,45.29,45.54,28400.0
2021-11-17 13:30:00,45.54,45.62,45.36,45.57,27974.0,45.54,45.62,45.36,45.57,27974.0
2021-11-17 14:00:00,45.61,45.71,45.36,45.48,43964.0,45.61,45.71,45.36,45.48,43964.0
2021-11-17 14:30:00,45.47,45.58,45.21,45.28,29644.0,45.47,45.58,45.21,45.28,29644.0
2021-11-17 15:00:00,45.28,45.58,45.16,45.43,50645.0,45.28,45.58,45.16,45.43,50645.0
2021-11-17 15:30:00,45.45,45.5,45.21,45.37,172700.0,45.45,45.5,45.21,45.37,172700.0
2021-11-18 09:30:00,46.83,47.49,45.92,47.0,116131.0,46.83,47.49,45.92,47.0,116131.0
2021-11-18 10:00:00,46.99,47.38,46.5,46.54,147846.0,46.99,47.38,46.5,46.54,147846.0
2021-11-18 10:30:00,46.67,47.47,46.66,47.25,102439.0,46.67,47.47,46.66,47.25,102439.0
2021-11-18 11:00:00,47.28,47.45,47.17,47.42,89407.0,47.28,47.45,47.17,47.42,89407.0
2021-11-18 11:30:00,47.41,47.48,47.14,47.33,40841.0,47.41,47.48,47.14,47.33,40841.0
2021-11-18 12:00:00,47.34,47.67,47.33,47.59,39210.0,47.34,47.67,47.33,47.59,39210.0
2021-11-18 12:30:00,47.59,47.75,47.29,47.56,34981.0,47.59,47.75,47.29,47.56,34981.0
2021-11-18 13:00:00,47.55,47.86,47.5,47.72,56202.0,47.55,47.86,47.5,47.72,56202.0
2021-11-18 13:30:00,47.73,47.74,47.4,47.51,27237.0,47.73,47.74,47.4,47.51,27237.0
2021-11-18 14:00:00,47.5,47.73,47.46,47.46,45177.0,47.5,47.73,47.46,47.46,45177.0
2021-11-18 14:30:00,47.46,47.71,47.35,47.59,67923.0,47.46,47.71,47.35,47.59,67923.0
2021-11-18 15:00:00,47.59,47.72,47.5,47.64,90073.0,47.59,47.72,47.5,47.64,90073.0
2021-11-18 15:30:00,47.63,47.91,47.55,47.85,322588.0,47.63,47.91,47.55,47.85,322588.0
2021-11-19 09:30:00,47.34,47.58,46.35,46.51,87294.0,47.34,47.58,46.35,46.51,87294.0
2021-11-19 10:00:00,46.49,46.62,46.05,46.27,65498.0,46.49,46.62,46.05,46.27,65498.0
2021-11-19 10:30:00,46.26,46.26,45.86,45.92,63799.0,46.26,46.26,45.86,45.92,63799.0
2021-11-19 11:00:00,45.97,46.37,45.83,46.31,65417.0,45.97,46.37,45.83,46.31,65417.0
2021-11-19 11:30:00,46.31,46.31,45.9,45.93,30740.0,46.31,46.31,45.9,45.93,30740.0
2021-11-19 12:00:00,45.97,46.1,45.85,46.09,38361.0,45.97,46.1,45.85,46.09,38361.0
2021-11-19 12:30:00,46.09,46.09,45.54,45.54,37551.0,46.09,46.09,45.54,45.54,37551.0
2021-11-19 13:00:00,45.57,45.64,45.27,45.29,35947.0,45.57,45.64,45.27,45.29,35947.0
2021-11-19 13:30:00,45.29,45.44,45.18,45.39,36509.0,45.29,45.44,45.18,45.39,36509.0
2021-11-19 14:00:00,45.44,45.7,45.37,45.61,59996.0,45.44,45.7,45.37,45.61,59996.0
2021-11-19 14:30:00,45.59,45.61,45.38,45.4,60022.0,45.59,45.61,45.38,45.4,60022.0
2021-11-19 15:00:00,45.4,45.43,45.16,45.21,53653.0,45.4,45.43,45.16,45.21,53653.0
2021-11-19 15:30:00,45.21,45.29,44.97,45.17,268275.0,45.21,45.29,44.97,45.17,268275.0
2021-11-22 09:30:00,45.76,47.17,45.69,47.17,493256.0,45.76,47.17,45.69,47.17,493256.0
2021-11-22 10:00:00,47.19,47.55,46.6,46.97,146581.0,47.19,47.55,46.6,46.97,146581.0
2021-11-22 10:30:00,46.97,47.34,46.77,46.87,107482.0,46.97,47.34,46.77,46.87,107482.0
2021-11-22 11:00:00,46.88,46.95,46.27,46.27,119588.0,46.88,46.95,46.27,46.27,119588.0
2021-11-22 11:30:00,46.28,46.36,45.56,45.8,96795.0,46.28,46.36,45.56,45.8,96795.0
2021-11-22 12:00:00,45.8,45.94,45.64,45.8,75506.0,45.8,45.94,45.64,45.8,75506.0
2021-11-22 12:30:00,45.8,46.27,45.7,46.2,67883.0,45.8,46.27,45.7,46.2,67883.0
2021-11-22 13:00:00,46.2,46.38,46.11,46.24,50695.0,46.2,46.38,46.11,46.24,50695.0
2021-11-22 13:30:00,46.27,46.69,46.27,46.58,83787.0,46.27,46.69,46.27,46.58,83787.0
2021-11-22 14:00:00,46.62,47.07,46.56,46.8,76659.0,46.62,47.07,46.56,46.8,76659.0
2021-11-22 14:30:00,46.78,47.06,46.73,47.05,60374.0,46.78,47.06,46.73,47.05,60374.0
2021-11-22 15:00:00,47.07,47.11,46.69,46.76,83019.0,47.07,47.11,46.69,46.76,83019.0
2021-11-22 15:30:00,46.73,47.16,46.73,47.06,399851.0,46.73,47.16,46.73,47.06,399851.0
2021-11-23 09:30:00,42.06,42.23,39.66,41.5,1610408.0,42.06,42.23,39.66,41.5,1610408.0
2021-11-23 10:00:00,41.47,41.66,39.67,40.16,776906.0,41.47,41.66,39.67,40.16,776906.0
2021-11-23 10:30:00,40.16,40.34,39.17,39.52,495401.0,40.16,40.34,39.17,39.52,495401.0
2021-11-23 11:00:00,39.51,39.67,38.59,38.91,531077.0,39.51,39.67,38.59,38.91,531077.0
2021-11-23 11:30:00,38.91,39.71,38.78,39.57,431564.0,38.91,39.71,38.78,39.57,431564.0
2021-11-23 12:00:00,39.57,39.72,38.84,39.69,215556.0,39.57,39.72,38.84,39.69,215556.0
2021-11-23 12:30:00,39.69,39.95,39.28,39.72,260476.0,39.69,39.95,39.28,39.72,260476.0
2021-11-23 13:00:00,39.7,40.2,39.58,39.91,325974.0,39.7,40.2,39.58,39.91,325974.0
2021-11-23 13:30:00,39.91,40.38,39.81,40.38,253203.0,39.91,40.38,39.81,40.38,253203.0
2021-11-23 14:00:00,40.35,40.59,40.23,40.41,210445.0,40.35,40.59,40.23,40.41,210445.0
2021-11-23 14:30:00,40.41,40.58,40.16,40.54,167553.0,40.41,40.58,40.16,40.54,167553.0
2021-11-23 15:00:00,40.55,41.35,40.42,41.34,269908.0,40.55,41.35,40.42,41.34,269908.0
2021-11-23 15:30:00,41.35,41.52,40.86,41.12,646369.0,41.35,41.52,40.86,41.12,646369.0
2021-11-24 09:30:00,39.92,39.98,38.61,38.66,442768.0,39.92,39.98,38.61,38.66,442768.0
2021-11-24 10:00:00,38.65,39.0,38.31,38.86,281891.0,38.65,39.0,38.31,38.86,281891.0
2021-11-24 10:30:00,38.86,39.12,38.4,38.72,286115.0,38.86,39.12,38.4,38.72,286115.0
2021-11-24 11:00:00,38.7,39.15,38.67,39.15,230778.0,38.7,39.15,38.67,39.15,230778.0
2021-11-24 11:30:00,39.16,39.44,39.01,39.35,130645.0,39.16,39.44,39.01,39.35,130645.0
2021-11-24 12:00:00,39.35,39.67,39.3,39.3,140464.0,39.35,39.67,39.3,39.3,140464.0
2021-11-24 12:30:00,39.3,39.54,39.3,39.47,102281.0,39.3,39.54,39.3,39.47,102281.0
2021-11-24 13:00:00,39.48,39.65,39.37,39.41,95731.0,39.48,39.65,39.37,39.41,95731.0
2021-11-24 13:30:00,39.4,39.4,39.1,39.17,78468.0,39.4,39.4,39.1,39.17,78468.0
2021-11-24 14:00:00,39.17,39.29,39.09,39.2,93438.0,39.17,39.29,39.09,39.2,93438.0
2021-11-24 14:30:00,39.2,39.55,39.18,39.44,56224.0,39.2,39.55,39.18,39.44,56224.0
2021-11-24 15:00:00,39.45,39.76,39.34,39.61,101920.0,39.45,39.76,39.34,39.61,101920.0
2021-11-24 15:30:00,39.61,39.7,39.22,39.25,351693.0,39.61,39.7,39.22,39.25,351693.0
2021-11-26 09:30:00,37.79,38.6,37.5,37.98,294115.0,37.79,38.6,37.5,37.98,294115.0
2021-11-26 10:00:00,37.93,38.14,37.08,37.94,207507.0,37.93,38.14,37.08,37.94,207507.0
2021-11-26 10:30:00,37.94,38.14,37.63,37.83,159378.0,37.94,38.14,37.63,37.83,159378.0
2021-11-26 11:00:00,37.83,38.01,37.2,37.33,110756.0,37.83,38.01,37.2,37.33,110756.0
2021-11-26 11:30:00,37.39,37.84,37.27,37.78,67573.0,37.39,37.84,37.27,37.78,67573.0
2021-11-26 12:00:00,37.76,37.98,37.54,37.96,196262.0,37.76,37.98,37.54,37.96,196262.0
2021-11-26 12:30:00,37.96,38.38,37.74,38.02,332994.0,37.96,38.38,37.74,38.02,332994.0
2021-11-29 09:30:00,39.03,39.38,37.63,38.06,176236.0,39.03,39.38,37.63,38.06,176236.0
2021-11-29 10:00:00,37.92,37.97,36.97,37.13,193983.0,37.92,37.97,36.97,37.13,193983.0
2021-11-29 10:30:00,37.15,37.2,36.95,36.97,90908.0,37.15,37.2,36.95,36.97,90908.0
2021-11-29 11:00:00,37.02,37.51,36.99,37.39,57472.0,37.02,37.51,36.99,37.39,57472.0
2021-11-29 11:30:00,37.42,37.81,37.34,37.81,35759.0,37.42,37.81,37.34,37.81,35759.0
2021-11-29 12:00:00,37.86,38.15,37.75,38.13,32303.0,37.86,38.15,37.75,38.13,32303.0
2021-11-29 12:30:00,38.15,38.45,38.1,38.16,82918.0,38.15,38.45,38.1,38.16,82918.0
2021-11-29 13:00:00,38.15,38.27,37.87,37.99,38493.0,38.15,38.27,37.87,37.99,38493.0
2021-11-29 13:30:00,37.98,37.99,37.75,37.92,27468.0,37.98,37.99,37.75,37.92,27468.0
2021-11-29 14:00:00,37.93,37.93,37.41,37.62,47609.0,37.93,37.93,37.41,37.62,47609.0
2021-11-29 14:30:00,37.59,37.6,37.27,37.35,74590.0,37.59,37.6,37.27,37.35,74590.0
2021-11-29 15:00:00,37.34,37.81,37.32,37.81,79224.0,37.34,37.81,37.32,37.81,79224.0
2021-11-29 15:30:00,37.79,38.06,37.71,37.94,251217.0,37.79,38.06,37.71,37.94,251217.0
2021-11-30 09:30:00,37.74,37.74,36.57,36.63,205985.0,37.74,37.74,36.57,36.63,205985.0
2021-11-30 10:00:00,36.67,36.89,36.35,36.71,121364.0,36.67,36.89,36.35,36.71,121364.0
2021-11-30 10:30:00,36.8,36.96,36.37,36.38,86948.0,36.8,36.96,36.37,36.38,86948.0
2021-11-30 11:00:00,36.38,36.87,36.26,36.57,105532.0,36.38,36.87,36.26,36.57,105532.0
2021-11-30 11:30:00,36.54,36.65,36.03,36.65,148949.0,36.54,36.65,36.03,36.65,148949.0
2021-11-30 12:00:00,36.61,36.62,36.02,36.37,97428.0,36.61,36.62,36.02,36.37,97428.0
2021-11-30 12:30:00,36.36,36.45,36.02,36.02,42062.0,36.36,36.45,36.02,36.02,42062.0
2021-11-30 13:00:00,36.04,36.08,35.77,35.96,51236.0,36.04,36.08,35.77,35.96,51236.0
2021-11-30 13:30:00,35.94,36.41,35.94,36.34,56129.0,35.94,36.41,35.94,36.34,56129.0
2021-11-30 14:00:00,36.33,36.49,36.19,36.34,71445.0,36.33,36.49,36.19,36.34,71445.0
2021-11-30 14:30:00,36.34,36.36,35.87,36.11,88699.0,36.34,36.36,35.87,36.11,88699.0
2021-11-30 15:00:00,36.11,36.24,35.91,36.16,77226.0,36.11,36.24,35.91,36.16,77226.0
2021-11-30 15:30:00,36.2,36.56,36.03,36.03,377825.0,36.2,36.56,36.03,36.03,377825.0
2021-12-01 09:30:00,37.18,38.01,36.92,38.01,216423.0,37.18,38.01,36.92,38.01,216423.0
2021-12-01 10:00:00,38.0,38.19,37.29,37.55,114400.0,38.0,38.19,37.29,37.55,114400.0
2021-12-01 10:30:00,37.55,37.73,37.19,37.35,111163.0,37.55,37.73,37.19,37.35,111163.0
2021-12-01 11:00:00,37.39,37.55,36.94,37.01,90890.0,37.39,37.55,36.94,37.01,90890.0
2021-12-01 11:30:00,37.01,37.03,36.25,36.42,92703.0,37.01,37.03,36.25,36.42,92703.0
2021-12-01 12:00:00,36.42,36.77,36.35,36.38,68110.0,36.42,36.77,36.35,36.38,68110.0
2021-12-01 12:30:00,36.36,36.53,35.22,35.22,287398.0,36.36,36.53,35.22,35.22,287398.0
2021-12-01 13:00:00,35.22,35.64,35.18,35.55,120779.0,35.22,35.64,35.18,35.55,120779.0
2021-12-01 13:30:00,35.54,35.76,35.06,35.51,96720.0,35.54,35.76,35.06,35.51,96720.0
2021-12-01 14:00:00,35.51,35.52,34.97,35.26,109677.0,35.51,35.52,34.97,35.26,109677.0
2021-12-01 14:30:00,35.28,35.44,35.0,35.02,83327.0,35.28,35.44,35.0,35.02,83327.0
2021-12-01 15:00:00,35.05,35.08,34.51,34.62,233860.0,35.05,35.08,34.51,34.62,233860.0
2021-12-01 15:30:00,34.6,35.3,34.53,34.66,565077.0,34.6,35.3,34.53,34.66,565077.0
2021-12-02 09:30:00,35.42,36.18,35.13,35.97,146228.0,35.42,36.18,35.13,35.97,146228.0
2021-12-02 10:00:00,35.95,35.98,35.14,35.45,65246.0,35.95,35.98,35.14,35.45,65246.0
2021-12-02 10:30:00,35.54,35.54,34.68,35.04,83227.0,35.54,35.54,34.68,35.04,83227.0
2021-12-02 11:00:00,35.1,35.54,35.0,35.45,66020.0,35.1,35.54,35.0,35.45,66020.0
2021-12-02 11:30:00,35.49,35.56,35.23,35.49,61507.0,35.49,35.56,35.23,35.49,61507.0
2021-12-02 12:00:00,35.42,35.52,35.28,35.39,38130.0,35.42,35.52,35.28,35.39,38130.0
2021-12-02 12:30:00,35.39,35.59,35.35,35.41,34053.0,35.39,35.59,35.35,35.41,34053.0
2021-12-02 13:00:00,35.38,35.38,35.04,35.08,52045.0,35.38,35.38,35.04,35.08,52045.0
2021-12-02 13:30:00,35.08,35.6,35.05,35.57,38462.0,35.08,35.6,35.05,35.57,38462.0
2021-12-02 14:00:00,35.56,35.71,35.53,35.71,54427.0,35.56,35.71,35.53,35.71,54427.0
2021-12-02 14:30:00,35.73,35.76,35.51,35.59,41377.0,35.73,35.76,35.51,35.59,41377.0
2021-12-02 15:00:00,35.58,35.73,35.41,35.46,58685.0,35.58,35.73,35.41,35.46,58685.0
2021-12-02 15:30:00,35.47,35.57,35.16,35.34,201794.0,35.47,35.57,35.16,35.34,201794.0
2021-12-03 09:30:00,35.33,36.03,34.87,35.26,99148.0,35.33,36.03,34.87,35.26,99148.0
2021-12-03 10:00:00,35.34,35.53,34.96,35.43,82066.0,35.34,35.53,34.96,35.43,82066.0
2021-12-03 10:30:00,35.42,35.42,34.63,34.92,96680.0,35.42,35.42,34.63,34.92,96680.0
2021-12-03 11:00:00,34.92,35.1,34.59,35.09,72815.0,34.92,35.1,34.59,35.09,72815.0
2021-12-03 11:30:00,35.13,35.4,34.96,34.98,88362.0,35.13,35.4,34.96,34.98,88362.0
2021-12-03 12:00:00,34.97,35.54,34.9,35.4,58983.0,34.97,35.54,34.9,35.4,58983.0
2021-12-03 12:30:00,35.38,35.64,35.23,35.31,48366.0,35.38,35.64,35.23,35.31,48366.0
2021-12-03 13:00:00,35.31,35.33,34.98,35.05,57578.0,35.31,35.33,34.98,35.05,57578.0
2021-12-03 13:30:00,35.03,35.05,34.71,34.87,98828.0,35.03,35.05,34.71,34.87,98828.0
2021-12-03 14:00:00,34.93,35.13,34.61,34.91,84202.0,34.93,35.13,34.61,34.91,84202.0
2021-12-03 14:30:00,34.92,34.95,34.74,34.85,61718.0,34.92,34.95,34.74,34.85,61718.0
2021-12-03 15:00:00,34.85,35.16,34.76,35.08,76227.0,34.85,35.16,34.76,35.08,76227.0
2021-12-03 15:30:00,35.07,35.22,34.79,34.94,224196.0,35.07,35.22,34.79,34.94,224196.0
2021-12-06 09:30:00,35.52,36.23,35.4,36.17,178899.0,35.52,36.23,35.4,36.17,178899.0
2021-12-06 10:00:00,36.15,36.37,35.86,36.23,151620.0,36.15,36.37,35.86,36.23,151620.0
2021-12-06 10:30:00,36.24,36.53,36.05,36.44,118799.0,36.24,36.53,36.05,36.44,118799.0
2021-12-06 11:00:00,36.38,36.42,35.94,36.32,92388.0,36.38,36.42,35.94,36.32,92388.0
2021-12-06 11:30:00,36.3,36.5,36.2,36.39,79637.0,36.3,36.5,36.2,36.39,79637.0
2021-12-06 12:00:00,36.4,36.48,36.24,36.45,88089.0,36.4,36.48,36.24,36.45,88089.0
2021-12-06 12:30:00,36.45,36.5,36.14,36.17,53788.0,36.45,36.5,36.14,36.17,53788.0
2021-12-06 13:00:00,36.13,36.23,35.98,36.14,41142.0,36.13,36.23,35.98,36.14,41142.0
2021-12-06 13:30:00,36.09,36.33,36.09,36.23,51631.0,36.09,36.33,36.09,36.23,51631.0
2021-12-06 14:00:00,36.25,36.68,36.25,36.62,71127.0,36.25,36.68,36.25,36.62,71127.0
2021-12-06 14:30:00,36.63,36.73,36.3,36.43,77527.0,36.63,36.73,36.3,36.43,77527.0
2021-12-06 15:00:00,36.47,36.59,36.35,36.44,74099.0,36.47,36.59,36.35,36.44,74099.0
2021-12-06 15:30:00,36.45,36.47,36.05,36.1,510662.0,36.45,36.47,36.05,36.1,510662.0
2021-12-07 09:30:00,37.22,37.94,37.12,37.36,278915.0,37.22,37.94,37.12,37.36,278915.0
2021-12-07 10:00:00,37.38,37.9,37.21,37.85,228370.0,37.38,37.9,37.21,37.85,228370.0
2021-12-07 10:30:00,37.91,38.04,37.56,37.67,84478.0,37.91,38.04,37.56,37.67,84478.0
2021-12-07 11:00:00,37.68,37.97,37.68,37.94,45976.0,37.68,37.97,37.68,37.94,45976.0
2021-12-07 11:30:00,37.93,38.02,37.73,37.81,64185.0,37.93,38.02,37.73,37.81,64185.0
2021-12-07 12:00:00,37.82,37.97,37.77,37.95,78327.0,37.82,37.97,37.77,37.95,78327.0
2021-12-07 12:30:00,37.93,38.01,37.75,37.84,80168.0,37.93,38.01,37.75,37.84,80168.0
2021-12-07 13:00:00,37.82,37.98,37.7,37.98,52781.0,37.82,37.98,37.7,37.98,52781.0
2021-12-07 13:30:00,38.0,38.14,37.87,38.02,67231.0,38.0,38.14,37.87,38.02,67231.0
2021-12-07 14:00:00,38.0,38.08,37.89,37.98,65343.0,38.0,38.08,37.89,37.98,65343.0
2021-12-07 14:30:00,37.96,38.09,37.94,38.06,53996.0,37.96,38.09,37.94,38.06,53996.0
2021-12-07 15:00:00,38.06,38.22,38.06,38.09,104556.0,38.06,38.22,38.06,38.09,104556.0
2021-12-07 15:30:00,38.08,38.2,37.42,37.62,391875.0,38.08,38.2,37.42,37.62,391875.0
2021-12-08 09:30:00,37.67,37.89,37.06,37.27,176838.0,37.67,37.89,37.06,37.27,176838.0
2021-12-08 10:00:00,37.32,37.71,37.17,37.36,107692.0,37.32,37.71,37.17,37.36,107692.0
2021-12-08 10:30:00,37.38,37.57,37.23,37.29,94293.0,37.38,37.57,37.23,37.29,94293.0
2021-12-08 11:00:00,37.32,37.8,37.32,37.7,158632.0,37.32,37.8,37.32,37.7,158632.0
2021-12-08 11:30:00,37.7,37.79,37.58,37.68,72865.0,37.7,37.79,37.58,37.68,72865.0
2021-12-08 12:00:00,37.71,37.73,37.41,37.43,55373.0,37.71,37.73,37.41,37.43,55373.0
2021-12-08 12:30:00,37.43,37.66,37.42,37.49,35211.0,37.43,37.66,37.42,37.49,35211.0
2021-12-08 13:00:00,37.47,37.53,37.28,37.45,67452.0,37.47,37.53,37.28,37.45,67452.0
2021-12-08 13:30:00,37.46,37.56,37.3,37.32,54195.0,37.46,37.56,37.3,37.32,54195.0
2021-12-08 14:00:00,37.3,37.34,37.13,37.34,62944.0,37.3,37.34,37.13,37.34,62944.0
2021-12-08 14:30:00,37.34,37.37,37.03,37.19,140545.0,37.34,37.37,37.03,37.19,140545.0
2021-12-08 15:00:00,37.19,37.37,37.14,37.29,107346.0,37.19,37.37,37.14,37.29,107346.0
2021-12-08 15:30:00,37.28,37.36,36.89,36.89,288076.0,37.28,37.36,36.89,36.89,288076.0
2021-12-09 09:30:00,36.43,37.12,36.32,36.79,79553.0,36.43,37.12,36.32,36.79,79553.0
2021-12-09 10:00:00,36.75,37.25,36.7,36.74,41991.0,36.75,37.25,36.7,36.74,41991.0
2021-12-09 10:30:00,36.73,36.9,36.61,36.88,52424.0,36.73,36.9,36.61,36.88,52424.0
2021-12-09 11:00:00,36.84,36.88,36.51,36.59,44039.0,36.84,36.88,36.51,36.59,44039.0
2021-12-09 11:30:00,36.57,36.69,36.48,36.49,35014.0,36.57,36.69,36.48,36.49,35014.0
2021-12-09 12:00:00,36.49,36.52,36.29,36.45,30122.0,36.49,36.52,36.29,36.45,30122.0
2021-12-09 12:30:00,36.44,36.5,36.26,36.3,36049.0,36.44,36.5,36.26,36.3,36049.0
2021-12-09 13:00:00,36.3,36.32,36.18,36.25,37567.0,36.3,36.32,36.18,36.25,37567.0
2021-12-09 13:30:00,36.27,36.39,36.15,36.39,47945.0,36.27,36.39,36.15,36.39,47945.0
2021-12-09 14:00:00,36.39,36.53,36.12,36.12,44014.0,36.39,36.53,36.12,36.12,44014.0
2021-12-09 14:30:00,36.12,36.19,36.05,36.13,52334.0,36.12,36.19,36.05,36.13,52334.0
2021-12-09 15:00:00,36.12,36.2,35.82,36.04,147721.0,36.12,36.2,35.82,36.04,147721.0
2021-12-09 15:30:00,36.04,36.15,35.92,35.94,251374.0,36.04,36.15,35.92,35.94,251374.0
2021-12-10 09:30:00,36.05,36.05,35.16,35.28,151672.0,36.05,36.05,35.16,35.28,151672.0
2021-12-10 10:00:00,35.29,35.37,35.03,35.25,138322.0,35.29,35.37,35.03,35.25,138322.0
2021-12-10 10:30:00,35.22,35.35,35.05,35.29,72771.0,35.22,35.35,35.05,35.29,72771.0
2021-12-10 11:00:00,35.29,35.32,34.7,34.92,92082.0,35.29,35.32,34.7,34.92,92082.0
2021-12-10 11:30:00,34.91,35.48,34.85,35.43,65054.0,34.91,35.48,34.85,35.43,65054.0
2021-12-10 12:00:00,35.42,35.53,35.27,35.33,42357.0,35.42,35.53,35.27,35.33,42357.0
2021-12-10 12:30:00,35.36,35.54,35.3,35.46,34365.0,35.36,35.54,35.3,35.46,34365.0
2021-12-10 13:00:00,35.45,35.55,35.21,35.3,47782.0,35.45,35.55,35.21,35.3,47782.0
2021-12-10 13:30:00,35.29,35.39,35.14,35.24,37383.0,35.29,35.39,35.14,35.24,37383.0
2021-12-10 14:00:00,35.24,35.35,35.15,35.27,38045.0,35.24,35.35,35.15,35.27,38045.0
2021-12-10 14:30:00,35.28,35.29,35.11,35.11,40005.0,35.28,35.29,35.11,35.11,40005.0
2021-12-10 15:00:00,35.12,35.32,35.08,35.27,46899.0,35.12,35.32,35.08,35.27,46899.0
2021-12-10 15:30:00,35.27,35.62,35.27,35.49,179581.0,35.27,35.62,35.27,35.49,179581.0
2021-12-13 09:30:00,35.1,35.34,34.12,34.41,136432.0,35.1,35.34,34.12,34.41,136432.0
2021-12-13 10:00:00,34.33,34.33,33.82,33.9,75945.0,34.33,34.33,33.82,33.9,75945.0
2021-12-13 10:30:00,33.9,34.17,33.65,33.8,58115.0,33.9,34.17,33.65,33.8,58115.0
2021-12-13 11:00:00,33.75,33.87,33.44,33.49,114097.0,33.75,33.87,33.44,33.49,114097.0
2021-12-13 11:30:00,33.47,33.52,32.86,32.9,147495.0,33.47,33.52,32.86,32.9,147495.0
2021-12-13 12:00:00,32.9,33.43,32.74,33.43,106127.0,32.9,33.43,32.74,33.43,106127.0
2021-12-13 12:30:00,33.4,33.57,32.96,33.16,90206.0,33.4,33.57,32.96,33.16,90206.0
2021-12-13 13:00:00,33.14,33.41,33.11,33.23,96868.0,33.14,33.41,33.11,33.23,96868.0
2021-12-13 13:30:00,33.21,33.37,33.15,33.3,71004.0,33.21,33.37,33.15,33.3,71004.0
2021-12-13 14:00:00,33.3,33.53,33.28,33.46,73239.0,33.3,33.53,33.28,33.46,73239.0
2021-12-13 14:30:00,33.47,33.55,33.39,33.54,73589.0,33.47,33.55,33.39,33.54,73589.0
2021-12-13 15:00:00,33.54,33.75,33.53,33.62,108977.0,33.54,33.75,33.53,33.62,108977.0
2021-12-13 15:30:00,33.61,33.71,33.44,33.48,227203.0,33.61,33.71,33.44,33.48,227203.0
2021-12-14 09:30:00,33.1,34.79,33.1,34.44,209830.0,33.1,34.79,33.1,34.44,209830.0
2021-12-14 10:00:00,34.41,34.84,34.14,34.73,84115.0,34.41,34.84,34.14,34.73,84115.0
2021-12-14 10:30:00,34.7,34.79,34.34,34.43,61899.0,34.7,34.79,34.34,34.43,61899.0
2021-12-14 11:00:00,34.45,34.51,34.21,34.35,67483.0,34.45,34.51,34.21,34.35,67483.0
2021-12-14 11:30:00,34.37,34.64,34.31,34.31,45001.0,34.37,34.64,34.31,34.31,45001.0
2021-12-14 12:00:00,34.29,34.58,34.11,34.58,53366.0,34.29,34.58,34.11,34.58,53366.0
2021-12-14 12:30:00,34.58,34.58,34.35,34.35,36335.0,34.58,34.58,34.35,34.35,36335.0
2021-12-14 13:00:00,34.37,34.47,34.3,34.41,28010.0,34.37,34.47,34.3,34.41,28010.0
2021-12-14 13:30:00,34.4,34.48,34.31,34.32,38559.0,34.4,34.48,34.31,34.32,38559.0
2021-12-14 14:00:00,34.33,34.52,34.21,34.23,50065.0,34.33,34.52,34.21,34.23,50065.0
2021-12-14 14:30:00,34.23,34.27,34.07,34.21,44077.0,34.23,34.27,34.07,34.21,44077.0
2021-12-14 15:00:00,34.21,34.44,34.21,34.4,65757.0,34.21,34.44,34.21,34.4,65757.0
2021-12-14 15:30:00,34.39,34.4,33.98,34.12,214811.0,34.39,34.4,33.98,34.12,214811.0
2021-12-15 09:30:00,34.18,34.31,33.45,33.45,98110.0,34.18,34.31,33.45,33.45,98110.0
2021-12-15 10:00:00,33.45,33.57,33.17,33.25,100619.0,33.45,33.57,33.17,33.25,100619.0
2021-12-15 10:30:00,33.24,33.45,33.05,33.08,88215.0,33.24,33.45,33.05,33.08,88215.0
2021-12-15 11:00:00,33.08,33.24,32.64,32.73,103820.0,33.08,33.24,32.64,32.73,103820.0
2021-12-15 11:30:00,32.72,33.17,32.52,33.14,91799.0,32.72,33.17,32.52,33.14,91799.0
2021-12-15 12:00:00,33.12,33.42,33.07,33.34,48238.0,33.12,33.42,33.07,33.34,48238.0
2021-12-15 12:30:00,33.34,33.49,33.17,33.34,52782.0,33.34,33.49,33.17,33.34,52782.0
2021-12-15 13:00:00,33.35,33.41,33.22,33.36,36594.0,33.35,33.41,33.22,33.36,36594.0
2021-12-15 13:30:00,33.37,33.49,33.27,33.41,41687.0,33.37,33.49,33.27,33.41,41687.0
2021-12-15 14:00:00,33.4,34.14,33.06,33.76,134985.0,33.4,34.14,33.06,33.76,134985.0
2021-12-15 14:30:00,33.75,34.07,33.72,33.82,88193.0,33.75,34.07,33.72,33.82,88193.0
2021-12-15 15:00:00,33.85,34.36,33.81,34.36,93125.0,33.85,34.36,33.81,34.36,93125.0
2021-12-15 15:30:00,34.37,34.53,34.11,34.39,228436.0,34.37,34.53,34.11,34.39,228436.0
2021-12-16 09:30:00,34.8,35.09,33.84,34.41,105434.0,34.8,35.09,33.84,34.41,105434.0
2021-12-16 10:00:00,34.44,34.52,34.11,34.39,56210.0,34.44,34.52,34.11,34.39,56210.0
2021-12-16 10:30:00,34.43,34.43,34.0,34.03,70558.0,34.43,34.43,34.0,34.03,70558.0
2021-12-16 11:00:00,34.03,34.12,33.85,34.04,91101.0,34.03,34.12,33.85,34.04,91101.0
2021-12-16 11:30:00,34.04,34.06,33.65,33.68,78919.0,34.04,34.06,33.65,33.68,78919.0
2021-12-16 12:00:00,33.67,33.86,33.61,33.71,61110.0,33.67,33.86,33.61,33.71,61110.0
2021-12-16 12:30:00,33.71,33.75,33.25,33.3,90188.0,33.71,33.75,33.25,33.3,90188.0
2021-12-16 13:00:00,33.32,33.49,33.25,33.46,47804.0,33.32,33.49,33.25,33.46,47804.0
2021-12-16 13:30:00,33.48,33.64,33.27,33.45,39951.0,33.48,33.64,33.27,33.45,39951.0
2021-12-16 14:00:00,33.45,33.5,33.23,33.25,57016.0,33.45,33.5,33.23,33.25,57016.0
2021-12-16 14:30:00,33.24,33.29,32.89,33.05,120676.0,33.24,33.29,32.89,33.05,120676.0
2021-12-16 15:00:00,33.05,33.38,32.93,33.34,147260.0,33.05,33.38,32.93,33.34,147260.0
2021-12-16 15:30:00,33.35,33.41,33.0,33.12,420798.0,33.35,33.41,33.0,33.12,420798.0
2021-12-17 09:30:00,32.94,33.18,32.02,32.57,205322.0,32.94,33.18,32.02,32.57,205322.0
2021-12-17 10:00:00,32.55,32.82,32.26,32.71,100689.0,32.55,32.82,32.26,32.71,100689.0
2021-12-17 10:30:00,32.68,33.26,32.57,33.08,138395.0,32.68,33.26,32.57,33.08,138395.0
2021-12-17 11:00:00,33.09,33.69,32.89,33.63,158474.0,33.09,33.69,32.89,33.63,158474.0
2021-12-17 11:30:00,33.61,33.61,33.27,33.44,60551.0,33.61,33.61,33.27,33.44,60551.0
2021-12-17 12:00:00,33.42,33.42,33.21,33.41,45065.0,33.42,33.42,33.21,33.41,45065.0
2021-12-17 12:30:00,33.39,33.44,33.09,33.3,80679.0,33.39,33.44,33.09,33.3,80679.0
2021-12-17 13:00:00,33.29,33.34,33.15,33.33,44398.0,33.29,33.34,33.15,33.33,44398.0
2021-12-17 13:30:00,33.32,33.39,33.23,33.31,52865.0,33.32,33.39,33.23,33.31,52865.0
2021-12-17 14:00:00,33.31,33.42,33.21,33.34,66018.0,33.31,33.42,33.21,33.34,66018.0
2021-12-17 14:30:00,33.36,33.61,33.36,33.52,67080.0,33.36,33.61,33.36,33.52,67080.0
2021-12-17 15:00:00,33.52,33.74,33.49,33.53,112272.0,33.52,33.74,33.49,33.53,112272.0
2021-12-17 15:30:00,33.53,33.76,33.5,33.54,318623.0,33.53,33.76,33.5,33.54,318623.0
2021-12-20 09:30:00,32.72,32.83,32.11,32.75,112408.0,32.72,32.83,32.11,32.75,112408.0
2021-12-20 10:00:00,32.76,32.88,32.31,32.4,94350.0,32.76,32.88,32.31,32.4,94350.0
2021-12-20 10:30:00,32.34,32.52,32.09,32.13,75122.0,32.34,32.52,32.09,32.13,75122.0
2021-12-20 11:00:00,32.12,32.2,31.85,32.06,67996.0,32.12,32.2,31.85,32.06,67996.0
2021-12-20 11:30:00,32.05,32.38,32.01,32.3,52945.0,32.05,32.38,32.01,32.3,52945.0
2021-12-20 12:00:00,32.33,32.33,31.95,32.12,49288.0,32.33,32.33,31.95,32.12,49288.0
2021-12-20 12:30:00,32.12,32.13,31.95,31.99,48464.0,32.12,32.13,31.95,31.99,48464.0
2021-12-20 13:00:00,32.01,32.1,31.91,32.04,52052.0,32.01,32.1,31.91,32.04,52052.0
2021-12-20 13:30:00,32.04,32.47,31.95,32.47,110489.0,32.04,32.47,31.95,32.47,110489.0
2021-12-20 14:00:00,32.47,32.63,32.43,32.45,73479.0,32.47,32.63,32.43,32.45,73479.0
2021-12-20 14:30:00,32.44,32.54,32.33,32.43,65053.0,32.44,32.54,32.33,32.43,65053.0
2021-12-20 15:00:00,32.43,32.77,32.38,32.72,106631.0,32.43,32.77,32.38,32.72,106631.0
2021-12-20 15:30:00,32.72,32.86,32.46,32.81,214812.0,32.72,32.86,32.46,32.81,214812.0
2021-12-21 09:30:00,33.47,34.52,33.28,33.76,132743.0,33.47,34.52,33.28,33.76,132743.0
2021-12-21 10:00:00,33.72,34.28,33.68,33.95,120779.0,33.72,34.28,33.68,33.95,120779.0
2021-12-21 10:30:00,33.94,34.05,33.81,33.92,66385.0,33.94,34.05,33.81,33.92,66385.0
2021-12-21 11:00:00,33.94,34.13,33.69,33.69,48137.0,33.94,34.13,33.69,33.69,48137.0
2021-12-21 11:30:00,33.69,33.99,33.66,33.98,71907.0,33.69,33.99,33.66,33.98,71907.0
2021-12-21 12:00:00,34.02,34.24,33.98,34.08,38995.0,34.02,34.24,33.98,34.08,38995.0
2021-12-21 12:30:00,34.08,34.1,33.93,34.09,33724.0,34.08,34.1,33.93,34.09,33724.0
2021-12-21 13:00:00,34.08,34.11,33.95,33.95,35040.0,34.08,34.11,33.95,33.95,35040.0
2021-12-21 13:30:00,33.95,33.99,33.77,33.82,31336.0,33.95,33.99,33.77,33.82,31336.0
2021-12-21 14:00:00,33.84,33.99,33.72,33.98,35249.0,33.84,33.99,33.72,33.98,35249.0
2021-12-21 14:30:00,33.98,34.11,33.86,34.05,46748.0,33.98,34.11,33.86,34.05,46748.0
2021-12-21 15:00:00,34.04,34.11,33.87,33.93,85544.0,34.04,34.11,33.87,33.93,85544.0
2021-12-21 15:30:00,33.92,34.04,33.82,34.0,178900.0,33.92,34.04,33.82,34.0,178900.0
2021-12-22 09:30:00,34.02,34.37,33.63,33.77,62728.0,34.02,34.37,33.63,33.77,62728.0
2021-12-22 10:00:00,33.77,34.29,33.77,34.17,64772.0,33.77,34.29,33.77,34.17,64772.0
2021-12-22 10:30:00,34.21,34.52,34.18,34.47,87513.0,34.21,34.52,34.18,34.47,87513.0
2021-12-22 11:00:00,34.48,34.58,34.04,34.06,63602.0,34.48,34.58,34.04,34.06,63602.0
2021-12-22 11:30:00,34.05,34.21,34.0,34.18,32628.0,34.05,34.21,34.0,34.18,32628.0
2021-12-22 12:00:00,34.22,34.46,34.21,34.25,23747.0,34.22,34.46,34.21,34.25,23747.0
2021-12-22 12:30:00,34.22,34.56,34.22,34.37,39171.0,34.22,34.56,34.22,34.37,39171.0
2021-12-22 13:00:00,34.35,34.65,34.34,34.63,41698.0,34.35,34.65,34.34,34.63,41698.0
2021-12-22 13:30:00,34.61,34.68,34.31,34.38,32883.0,34.61,34.68,34.31,34.38,32883.0
2021-12-22 14:00:00,34.35,34.42,34.17,34.19,37644.0,34.35,34.42,34.17,34.19,37644.0
2021-12-22 14:30:00,34.2,34.34,34.19,34.28,22282.0,34.2,34.34,34.19,34.28,22282.0
2021-12-22 15:00:00,34.29,34.35,34.1,34.2,44212.0,34.29,34.35,34.1,34.2,44212.0
2021-12-22 15:30:00,34.21,34.31,34.16,34.2,149849.0,34.21,34.31,34.16,34.2,149849.0
2021-12-23 09:30:00,34.3,34.73,33.95,34.05,88411.0,34.3,34.73,33.95,34.05,88411.0
2021-12-23 10:00:00,34.08,34.19,33.93,33.95,62652.0,34.08,34.19,33.93,33.95,62652.0
2021-12-23 10:30:00,33.95,34.06,33.86,34.05,38758.0,33.95,34.06,33.86,34.05,38758.0
2021-12-23 11:00:00,34.05,34.32,34.03,34.26,67032.0,34.05,34.32,34.03,34.26,67032.0
2021-12-23 11:30:00,34.27,34.32,34.25,34.29,42463.0,34.27,34.32,34.25,34.29,42463.0
2021-12-23 12:00:00,34.28,34.48,34.24,34.43,53771.0,34.28,34.48,34.24,34.43,53771.0
2021-12-23 12:30:00,34.47,34.54,34.42,34.48,19492.0,34.47,34.54,34.42,34.48,19492.0
2021-12-23 13:00:00,34.49,34.69,34.49,34.63,21481.0,34.49,34.69,34.49,34.63,21481.0
2021-12-23 13:30:00,34.63,34.65,34.49,34.63,26819.0,34.63,34.65,34.49,34.63,26819.0
2021-12-23 14:00:00,34.62,34.7,34.53,34.68,22281.0,34.62,34.7,34.53,34.68,22281.0
2021-12-23 14:30:00,34.7,34.7,34.32,34.41,67976.0,34.7,34.7,34.32,34.41,67976.0
2021-12-23 15:00:00,34.42,34.52,34.37,34.41,31729.0,34.42,34.52,34.37,34.41,31729.0
2021-12-23 15:30:00,34.41,34.52,34.36,34.36,106310.0,34.41,34.52,34.36,34.36,106310.0
2021-12-27 09:30:00,34.36,34.99,34.34,34.4,40213.0,34.36,34.99,34.34,34.4,40213.0
2021-12-27 10:00:00,34.41,34.77,34.29,34.72,122569.0,34.41,34.77,34.29,34.72,122569.0
2021-12-27 10:30:00,34.73,34.95,34.67,34.95,51048.0,34.73,34.95,34.67,34.95,51048.0
2021-12-27 11:00:00,34.95,35.08,34.86,34.92,53709.0,34.95,35.08,34.86,34.92,53709.0
2021-12-27 11:30:00,34.9,34.91,34.75,34.85,29350.0,34.9,34.91,34.75,34.85,29350.0
2021-12-27 12:00:00,34.86,34.93,34.76,34.84,27473.0,34.86,34.93,34.76,34.84,27473.0
2021-12-27 12:30:00,34.88,34.88,34.68,34.69,22548.0,34.88,34.88,34.68,34.69,22548.0
2021-12-27 13:00:00,34.68,34.78,34.59,34.59,30045.0,34.68,34.78,34.59,34.59,30045.0
2021-12-27 13:30:00,34.59,34.61,34.49,34.55,37169.0,34.59,34.61,34.49,34.55,37169.0
2021-12-27 14:00:00,34.54,34.82,34.5,34.81,50809.0,34.54,34.82,34.5,34.81,50809.0
2021-12-27 14:30:00,34.82,34.83,34.72,34.74,52943.0,34.82,34.83,34.72,34.74,52943.0
2021-12-27 15:00:00,34.75,34.8,34.65,34.7,56687.0,34.75,34.8,34.65,34.7,56687.0
2021-12-27 15:30:00,34.7,34.8,34.58,34.72,320134.0,34.7,34.8,34.58,34.72,320134.0
2021-12-28 09:30:00,34.47,35.36,34.47,35.25,49533.0,34.47,35.36,34.47,35.25,49533.0
2021-12-28 10:00:00,35.22,35.28,34.88,35.09,44683.0,35.22,35.28,34.88,35.09,44683.0
2021-12-28 10:30:00,35.07,35.21,34.85,34.91,44015.0,35.07,35.21,34.85,34.91,44015.0
2021-12-28 11:00:00,34.91,34.92,34.32,34.44,70492.0,34.91,34.92,34.32,34.44,70492.0
2021-12-28 11:30:00,34.45,34.63,34.44,34.56,37630.0,34.45,34.63,34.44,34.56,37630.0
2021-12-28 12:00:00,34.55,34.55,34.35,34.38,52182.0,34.55,34.55,34.35,34.38,52182.0
2021-12-28 12:30:00,34.38,34.52,34.29,34.47,27786.0,34.38,34.52,34.29,34.47,27786.0
2021-12-28 13:00:00,34.46,34.68,34.41,34.53,52533.0,34.46,34.68,34.41,34.53,52533.0
2021-12-28 13:30:00,34.53,34.63,34.41,34.54,28146.0,34.53,34.63,34.41,34.54,28146.0
2021-12-28 14:00:00,34.52,34.65,34.49,34.56,40415.0,34.52,34.65,34.49,34.56,40415.0
2021-12-28 14:30:00,34.57,34.63,34.52,34.59,40314.0,34.57,34.63,34.52,34.59,40314.0
2021-12-28 15:00:00,34.58,34.63,34.49,34.6,58411.0,34.58,34.63,34.49,34.6,58411.0
2021-12-28 15:30:00,34.61,34.62,34.26,34.34,179336.0,34.61,34.62,34.26,34.34,179336.0
2021-12-29 09:30:00,34.3,35.02,34.3,34.81,69499.0,34.3,35.02,34.3,34.81,69499.0
2021-12-29 10:00:00,34.85,35.23,34.7,35.07,56558.0,34.85,35.23,34.7,35.07,56558.0
2021-12-29 10:30:00,35.1,35.18,34.94,35.09,59338.0,35.1,35.18,34.94,35.09,59338.0
2021-12-29 11:00:00,35.08,35.41,35.05,35.27,51871.0,35.08,35.41,35.05,35.27,51871.0
2021-12-29 11:30:00,35.27,35.3,35.19,35.29,28119.0,35.27,35.3,35.19,35.29,28119.0
2021-12-29 12:00:00,35.29,35.42,35.25,35.41,29093.0,35.29,35.42,35.25,35.41,29093.0
2021-12-29 12:30:00,35.41,35.51,35.4,35.41,51328.0,35.41,35.51,35.4,35.41,51328.0
2021-12-29 13:00:00,35.4,35.56,35.4,35.51,30955.0,35.4,35.56,35.4,35.51,30955.0
2021-12-29 13:30:00,35.49,35.52,35.41,35.47,34901.0,35.49,35.52,35.41,35.47,34901.0
2021-12-29 14:00:00,35.48,35.51,35.25,35.27,23776.0,35.48,35.51,35.25,35.27,23776.0
2021-12-29 14:30:00,35.27,35.33,35.19,35.32,41058.0,35.27,35.33,35.19,35.32,41058.0
2021-12-29 15:00:00,35.32,35.32,35.12,35.15,62564.0,35.32,35.32,35.12,35.15,62564.0
2021-12-29 15:30:00,35.17,35.36,35.11,35.35,238212.0,35.17,35.36,35.11,35.35,238212.0
2021-12-30 09:30:00,34.89,35.6,34.86,35.51,110793.0,34.89,35.6,34.86,35.51,110793.0
2021-12-30 10:00:00,35.51,35.66,35.28,35.52,72595.0,35.51,35.66,35.28,35.52,72595.0
2021-12-30 10:30:00,35.51,35.76,35.51,35.58,52179.0,35.51,35.76,35.51,35.58,52179.0
2021-12-30 11:00:00,35.55,35.58,35.29,35.29,56624.0,35.55,35.58,35.29,35.29,56624.0
2021-12-30 11:30:00,35.31,35.54,35.31,35.46,30111.0,35.31,35.54,35.31,35.46,30111.0
2021-12-30 12:00:00,35.45,35.62,35.35,35.59,43195.0,35.45,35.62,35.35,35.59,43195.0
2021-12-30 12:30:00,35.58,35.84,35.55,35.79,66235.0,35.58,35.84,35.55,35.79,66235.0
2021-12-30 13:00:00,35.78,35.83,35.64,35.83,65226.0,35.78,35.83,35.64,35.83,65226.0
2021-12-30 13:30:00,35.81,35.85,35.73,35.8,46685.0,35.81,35.85,35.73,35.8,46685.0
2021-12-30 14:00:00,35.78,35.84,35.55,35.84,48906.0,35.78,35.84,35.55,35.84,48906.0
2021-12-30 14:30:00,35.82,35.92,35.76,35.86,48372.0,35.82,35.92,35.76,35.86,48372.0
2021-12-30 15:00:00,35.85,35.85,35.57,35.61,48259.0,35.85,35.85,35.57,35.61,48259.0
2021-12-30 15:30:00,35.61,35.65,35.44,35.47,296365.0,35.61,35.65,35.44,35.47,296365.0
2021-12-31 09:30:00,35.29,35.58,34.74,34.8,53792.0,35.29,35.58,34.74,34.8,53792.0
2021-12-31 10:00:00,34.8,34.84,34.43,34.57,76712.0,34.8,34.84,34.43,34.57,76712.0
2021-12-31 10:30:00,34.58,34.7,34.48,34.66,52509.0,34.58,34.7,34.48,34.66,52509.0
2021-12-31 11:00:00,34.68,34.91,34.5,34.9,78992.0,34.68,34.91,34.5,34.9,78992.0
2021-12-31 11:30:00,34.88,34.91,34.71,34.72,30097.0,34.88,34.91,34.71,34.72,30097.0
2021-12-31 12:00:00,34.69,34.84,34.62,34.82,40581.0,34.69,34.84,34.62,34.82,40581.0
2021-12-31 12:30:00,34.82,34.91,34.72,34.9,47378.0,34.82,34.91,34.72,34.9,47378.0
2021-12-31 13:00:00,34.89,34.89,34.76,34.83,39269.0,34.89,34.89,34.76,34.83,39269.0
2021-12-31 13:30:00,34.83,34.91,34.69,34.77,42164.0,34.83,34.91,34.69,34.77,42164.0
2021-12-31 14:00:00,34.77,34.85,34.69,34.73,47586.0,34.77,34.85,34.69,34.73,47586.0
2021-12-31 14:30:00,34.73,34.78,34.6,34.73,48216.0,34.73,34.78,34.6,34.73,48216.0
2021-12-31 15:00:00,34.75,34.96,34.73,34.87,70753.0,34.75,34.96,34.73,34.87,70753.0
2021-12-31 15:30:00,34.87,35.01,34.78,34.85,159740.0,34.87,35.01,34.78,34.85,159740.0
2022-01-03 09:30:00,35.2,35.84,35.0,35.29,96059.0,35.2,35.84,35.0,35.29,96059.0
2022-01-03 10:00:00,35.32,36.11,35.3,36.11,239972.0,35.32,36.11,35.3,36.11,239972.0
2022-01-03 10:30:00,36.12,36.32,35.91,35.93,191022.0,36.12,36.32,35.91,35.93,191022.0
2022-01-03 11:00:00,35.92,36.09,35.79,35.91,98306.0,35.92,36.09,35.79,35.91,98306.0
2022-01-03 11:30:00,35.86,35.89,35.35,35.35,95287.0,35.86,35.89,35.35,35.35,95287.0
2022-01-03 12:00:00,35.34,35.36,35.12,35.25,40185.0,35.34,35.36,35.12,35.25,40185.0
2022-01-03 12:30:00,35.23,35.53,35.16,35.4,39308.0,35.23,35.53,35.16,35.4,39308.0
2022-01-03 13:00:00,35.42,35.43,35.05,35.07,98243.0,35.42,35.43,35.05,35.07,98243.0
2022-01-03 13:30:00,35.1,35.13,34.96,35.07,44019.0,35.1,35.13,34.96,35.07,44019.0
2022-01-03 14:00:00,35.1,35.22,34.9,34.94,89524.0,35.1,35.22,34.9,34.94,89524.0
2022-01-03 14:30:00,34.95,34.98,34.85,34.95,49902.0,34.95,34.98,34.85,34.95,49902.0
2022-01-03 15:00:00,34.95,35.02,34.82,34.85,91054.0,34.95,35.02,34.82,34.85,91054.0
2022-01-03 15:30:00,34.85,34.99,34.68,34.99,410412.0,34.85,34.99,34.68,34.99,410412.0
2022-01-04 09:30:00,34.73,35.29,34.73,34.85,76810.0,34.73,35.29,34.73,34.85,76810.0
2022-01-04 10:00:00,34.85,34.85,34.29,34.42,89979.0,34.85,34.85,34.29,34.42,89979.0
2022-01-04 10:30:00,34.44,34.59,34.07,34.13,211599.0,34.44,34.59,34.07,34.13,211599.0
2022-01-04 11:00:00,34.11,34.43,33.92,34.26,134848.0,34.11,34.43,33.92,34.26,134848.0
2022-01-04 11:30:00,34.25,34.76,34.2,34.64,156858.0,34.25,34.76,34.2,34.64,156858.0
2022-01-04 12:00:00,34.64,34.8,34.52,34.7,52959.0,34.64,34.8,34.52,34.7,52959.0
2022-01-04 12:30:00,34.7,34.83,34.65,34.65,85066.0,34.7,34.83,34.65,34.65,85066.0
2022-01-04 13:00:00,34.66,34.99,34.6,34.97,53702.0,34.66,34.99,34.6,34.97,53702.0
2022-01-04 13:30:00,34.97,35.1,34.76,34.79,84529.0,34.97,35.1,34.76,34.79,84529.0
2022-01-04 14:00:00,34.79,35.06,34.78,34.97,54301.0,34.79,35.06,34.78,34.97,54301.0
2022-01-04 14:30:00,34.98,35.07,34.9,35.05,54562.0,34.98,35.07,34.9,35.05,54562.0
2022-01-04 15:00:00,35.03,35.13,34.93,34.98,52104.0,35.03,35.13,34.93,34.98,52104.0
2022-01-04 15:30:00,34.97,35.02,34.8,34.82,217378.0,34.97,35.02,34.8,34.82,217378.0
2022-01-05 09:30:00,34.99,35.16,34.49,34.6,61125.0,34.99,35.16,34.49,34.6,61125.0
2022-01-05 10:00:00,34.55,34.68,34.37,34.45,37729.0,34.55,34.68,34.37,34.45,37729.0
2022-01-05 10:30:00,34.44,34.48,34.18,34.4,52387.0,34.44,34.48,34.18,34.4,52387.0
2022-01-05 11:00:00,34.4,34.58,34.26,34.34,61366.0,34.4,34.58,34.26,34.34,61366.0
2022-01-05 11:30:00,34.34,34.46,34.31,34.46,31617.0,34.34,34.46,34.31,34.46,31617.0
2022-01-05 12:00:00,34.43,34.59,34.35,34.58,54310.0,34.43,34.59,34.35,34.58,54310.0
2022-01-05 12:30:00,34.57,34.57,34.15,34.26,49881.0,34.57,34.57,34.15,34.26,49881.0
2022-01-05 13:00:00,34.26,34.3,34.1,34.21,41468.0,34.26,34.3,34.1,34.21,41468.0
2022-01-05 13:30:00,34.22,34.25,34.05,34.13,34690.0,34.22,34.25,34.05,34.13,34690.0
2022-01-05 14:00:00,34.13,34.21,33.73,33.82,95889.0,34.13,34.21,33.73,33.82,95889.0
2022-01-05 14:30:00,33.82,33.91,33.46,33.54,67147.0,33.82,33.91,33.46,33.54,67147.0
2022-01-05 15:00:00,33.51,33.51,32.89,32.99,180910.0,33.51,33.51,32.89,32.99,180910.0
2022-01-05 15:30:00,32.98,33.31,32.93,33.19,387543.0,32.98,33.31,32.93,33.19,387543.0
2022-01-06 09:30:00,33.4,33.85,32.85,33.05,115887.0,33.4,33.85,32.85,33.05,115887.0
2022-01-06 10:00:00,33.07,33.36,32.5,33.21,157481.0,33.07,33.36,32.5,33.21,157481.0
2022-01-06 10:30:00,33.24,33.93,33.24,33.79,90580.0,33.24,33.93,33.24,33.79,90580.0
2022-01-06 11:00:00,33.81,33.97,33.65,33.9,56607.0,33.81,33.97,33.65,33.9,56607.0
2022-01-06 11:30:00,33.88,34.14,33.59,34.1,47591.0,33.88,34.14,33.59,34.1,47591.0
2022-01-06 12:00:00,34.11,34.44,34.09,34.42,48005.0,34.11,34.44,34.09,34.42,48005.0
2022-01-06 12:30:00,34.44,34.45,34.14,34.2,94752.0,34.44,34.45,34.14,34.2,94752.0
2022-01-06 13:00:00,34.22,34.29,34.09,34.21,88416.0,34.22,34.29,34.09,34.21,88416.0
2022-01-06 13:30:00,34.2,34.25,34.04,34.24,92125.0,34.2,34.25,34.04,34.24,92125.0
2022-01-06 14:00:00,34.23,34.56,33.92,34.46,153321.0,34.23,34.56,33.92,34.46,153321.0
2022-01-06 14:30:00,34.45,34.65,34.41,34.61,97210.0,34.45,34.65,34.41,34.61,97210.0
2022-01-06 15:00:00,34.59,34.71,34.51,34.63,84810.0,34.59,34.71,34.51,34.63,84810.0
2022-01-06 15:30:00,34.62,34.68,34.24,34.32,236005.0,34.62,34.68,34.24,34.32,236005.0
2022-01-07 09:30:00,32.5,33.77,32.4,32.99,366215.0,32.5,33.77,32.4,32.99,366215.0
2022-01-07 10:00:00,32.98,33.28,32.86,32.97,154982.0,32.98,33.28,32.86,32.97,154982.0
2022-01-07 10:30:00,32.94,33.06,32.6,32.69,183665.0,32.94,33.06,32.6,32.69,183665.0
2022-01-07 11:00:00,32.7,33.03,32.63,33.0,100086.0,32.7,33.03,32.63,33.0,100086.0
2022-01-07 11:30:00,33.0,33.17,32.91,32.93,157243.0,33.0,33.17,32.91,32.93,157243.0
2022-01-07 12:00:00,32.95,33.2,32.72,32.73,92767.0,32.95,33.2,32.72,32.73,92767.0
2022-01-07 12:30:00,32.74,32.89,32.65,32.88,49219.0,32.74,32.89,32.65,32.88,49219.0
2022-01-07 13:00:00,32.87,33.02,32.62,32.62,70486.0,32.87,33.02,32.62,32.62,70486.0
2022-01-07 13:30:00,32.61,32.8,32.6,32.77,59465.0,32.61,32.8,32.6,32.77,59465.0
2022-01-07 14:00:00,32.78,32.81,32.6,32.76,71791.0,32.78,32.81,32.6,32.76,71791.0
2022-01-07 14:30:00,32.76,33.16,32.75,33.03,75935.0,32.76,33.16,32.75,33.03,75935.0
2022-01-07 15:00:00,33.03,33.22,33.02,33.15,132222.0,33.03,33.22,33.02,33.15,132222.0
2022-01-07 15:30:00,33.16,33.41,33.13,33.17,389395.0,33.16,33.41,33.13,33.17,389395.0
2022-01-10 09:30:00,32.68,32.68,31.27,31.45,173797.0,32.68,32.68,31.27,31.45,173797.0
2022-01-10 10:00:00,31.43,31.79,31.24,31.36,126441.0,31.43,31.79,31.24,31.36,126441.0
2022-01-10 10:30:00,31.35,31.48,30.86,31.21,140851.0,31.35,31.48,30.86,31.21,140851.0
2022-01-10 11:00:00,31.2,31.69,31.05,31.67,90803.0,31.2,31.69,31.05,31.67,90803.0
2022-01-10 11:30:00,31.69,31.99,31.55,31.99,127333.0,31.69,31.99,31.55,31.99,127333.0
2022-01-10 12:00:00,31.98,32.05,31.8,31.84,83482.0,31.98,32.05,31.8,31.84,83482.0
2022-01-10 12:30:00,31.83,32.17,31.83,32.12,64540.0,31.83,32.17,31.83,32.12,64540.0
2022-01-10 13:00:00,32.12,32.21,32.02,32.15,73422.0,32.12,32.21,32.02,32.15,73422.0
2022-01-10 13:30:00,32.17,32.39,32.11,32.36,96479.0,32.17,32.39,32.11,32.36,96479.0
2022-01-10 14:00:00,32.35,32.53,32.32,32.45,93651.0,32.35,32.53,32.32,32.45,93651.0
2022-01-10 14:30:00,32.44,32.44,32.06,32.15,78706.0,32.44,32.44,32.06,32.15,78706.0
2022-01-10 15:00:00,32.16,32.32,31.93,32.14,131662.0,32.16,32.32,31.93,32.14,131662.0
2022-01-10 15:30:00,32.13,32.37,32.04,32.35,331198.0,32.13,32.37,32.04,32.35,331198.0
2022-01-11 09:30:00,32.53,33.89,32.53,33.59,450356.0,32.53,33.89,32.53,33.59,450356.0
2022-01-11 10:00:00,33.58,34.39,33.57,34.27,429423.0,33.58,34.39,33.57,34.27,429423.0
2022-01-11 10:30:00,34.28,34.29,33.34,33.48,213062.0,34.28,34.29,33.34,33.48,213062.0
2022-01-11 11:00:00,33.49,34.31,33.48,34.23,167877.0,33.49,34.31,33.48,34.23,167877.0
2022-01-11 11:30:00,34.22,34.66,34.11,34.57,130844.0,34.22,34.66,34.11,34.57,130844.0
2022-01-11 12:00:00,34.58,34.75,34.41,34.5,91732.0,34.58,34.75,34.41,34.5,91732.0
2022-01-11 12:30:00,34.47,34.73,34.47,34.66,117814.0,34.47,34.73,34.47,34.66,117814.0
2022-01-11 13:00:00,34.65,34.7,34.4,34.61,62781.0,34.65,34.7,34.4,34.61,62781.0
2022-01-11 13:30:00,34.62,34.9,34.62,34.8,88288.0,34.62,34.9,34.62,34.8,88288.0
2022-01-11 14:00:00,34.8,34.86,34.62,34.84,135421.0,34.8,34.86,34.62,34.84,135421.0
2022-01-11 14:30:00,34.83,34.99,34.71,34.94,134682.0,34.83,34.99,34.71,34.94,134682.0
2022-01-11 15:00:00,34.95,35.0,34.86,34.95,83680.0,34.95,35.0,34.86,34.95,83680.0
2022-01-11 15:30:00,34.95,34.96,34.67,34.9,554895.0,34.95,34.96,34.67,34.9,554895.0
2022-01-12 09:30:00,34.7,35.44,34.69,35.36,208937.0,34.7,35.44,34.69,35.36,208937.0
2022-01-12 10:00:00,35.41,35.43,34.53,34.71,123210.0,35.41,35.43,34.53,34.71,123210.0
2022-01-12 10:30:00,34.71,34.72,34.1,34.14,149229.0,34.71,34.72,34.1,34.14,149229.0
2022-01-12 11:00:00,34.14,34.17,33.48,33.76,158639.0,34.14,34.17,33.48,33.76,158639.0
2022-01-12 11:30:00,33.75,34.18,33.75,34.05,87571.0,33.75,34.18,33.75,34.05,87571.0
2022-01-12 12:00:00,34.07,34.38,33.96,34.35,56925.0,34.07,34.38,33.96,34.35,56925.0
2022-01-12 12:30:00,34.35,34.48,34.27,34.45,64608.0,34.35,34.48,34.27,34.45,64608.0
2022-01-12 13:00:00,34.43,34.69,34.43,34.69,104007.0,34.43,34.69,34.43,34.69,104007.0
2022-01-12 13:30:00,34.69,34.8,34.54,34.62,87565.0,34.69,34.8,34.54,34.62,87565.0
2022-01-12 14:00:00,34.61,34.74,34.38,34.67,72853.0,34.61,34.74,34.38,34.67,72853.0
2022-01-12 14:30:00,34.66,34.67,34.24,34.29,99409.0,34.66,34.67,34.24,34.29,99409.0
2022-01-12 15:00:00,34.3,34.38,34.18,34.36,105197.0,34.3,34.38,34.18,34.36,105197.0
2022-01-12 15:30:00,34.36,34.55,34.2,34.24,380787.0,34.36,34.55,34.2,34.24,380787.0
2022-01-13 09:30:00,34.42,34.87,34.29,34.75,155466.0,34.42,34.87,34.29,34.75,155466.0
2022-01-13 10:00:00,34.74,34.93,34.07,34.31,106603.0,34.74,34.93,34.07,34.31,106603.0
2022-01-13 10:30:00,34.34,34.37,33.88,34.08,92119.0,34.34,34.37,33.88,34.08,92119.0
2022-01-13 11:00:00,34.07,34.32,34.01,34.32,104243.0,34.07,34.32,34.01,34.32,104243.0
2022-01-13 11:30:00,34.3,34.8,34.28,34.58,92757.0,34.3,34.8,34.28,34.58,92757.0
2022-01-13 12:00:00,34.58,34.72,34.34,34.44,51378.0,34.58,34.72,34.34,34.44,51378.0
2022-01-13 12:30:00,34.42,34.49,34.21,34.39,39365.0,34.42,34.49,34.21,34.39,39365.0
2022-01-13 13:00:00,34.4,34.59,34.35,34.55,49704.0,34.4,34.59,34.35,34.55,49704.0
2022-01-13 13:30:00,34.54,34.87,34.46,34.78,44824.0,34.54,34.87,34.46,34.78,44824.0
2022-01-13 14:00:00,34.78,34.78,34.53,34.55,53580.0,34.78,34.78,34.53,34.55,53580.0
2022-01-13 14:30:00,34.48,34.56,34.38,34.5,49564.0,34.48,34.56,34.38,34.5,49564.0
2022-01-13 15:00:00,34.5,34.5,34.0,34.09,99692.0,34.5,34.5,34.0,34.09,99692.0
2022-01-13 15:30:00,34.08,34.16,33.75,33.95,319604.0,34.08,34.16,33.75,33.95,319604.0
2022-01-14 09:30:00,33.66,34.57,32.96,34.56,185301.0,33.66,34.57,32.96,34.56,185301.0
2022-01-14 10:00:00,34.57,34.9,34.36,34.43,95341.0,34.57,34.9,34.36,34.43,95341.0
2022-01-14 10:30:00,34.4,34.52,34.06,34.38,90121.0,34.4,34.52,34.06,34.38,90121.0
2022-01-14 11:00:00,34.38,34.5,33.6,33.69,76474.0,34.38,34.5,33.6,33.69,76474.0
2022-01-14 11:30:00,33.71,33.92,33.57,33.63,67613.0,33.71,33.92,33.57,33.63,67613.0
2022-01-14 12:00:00,33.62,33.77,33.4,33.72,78456.0,33.62,33.77,33.4,33.72,78456.0
2022-01-14 12:30:00,33.74,33.83,33.46,33.55,56831.0,33.74,33.83,33.46,33.55,56831.0
2022-01-14 13:00:00,33.55,33.6,33.17,33.17,61728.0,33.55,33.6,33.17,33.17,61728.0
2022-01-14 13:30:00,33.16,33.54,33.15,33.45,68658.0,33.16,33.54,33.15,33.45,68658.0
2022-01-14 14:00:00,33.44,33.55,33.35,33.36,60991.0,33.44,33.55,33.35,33.36,60991.0
2022-01-14 14:30:00,33.35,33.86,33.34,33.82,46905.0,33.35,33.86,33.34,33.82,46905.0
2022-01-14 15:00:00,33.82,34.07,33.78,33.99,60506.0,33.82,34.07,33.78,33.99,60506.0
2022-01-14 15:30:00,34.0,34.19,33.93,34.14,305310.0,34.0,34.19,33.93,34.14,305310.0
2022-01-18 09:30:00,33.5,33.55,32.9,33.42,264229.0,33.5,33.55,32.9,33.42,264229.0
2022-01-18 10:00:00,33.38,34.15,33.3,33.76,92389.0,33.38,34.15,33.3,33.76,92389.0
2022-01-18 10:30:00,33.77,34.27,33.67,33.98,88514.0,33.77,34.27,33.67,33.98,88514.0
2022-01-18 11:00:00,33.97,34.23,33.96,34.13,60078.0,33.97,34.23,33.96,34.13,60078.0
2022-01-18 11:30:00,34.13,34.43,33.93,34.25,50334.0,34.13,34.43,33.93,34.25,50334.0
2022-01-18 12:00:00,34.25,34.27,33.86,33.98,42936.0,34.25,34.27,33.86,33.98,42936.0
2022-01-18 12:30:00,33.95,34.06,33.84,33.96,46490.0,33.95,34.06,33.84,33.96,46490.0
2022-01-18 13:00:00,33.96,33.99,33.77,33.93,135213.0,33.96,33.99,33.77,33.93,135213.0
2022-01-18 13:30:00,33.93,34.21,33.9,34.2,99542.0,33.93,34.21,33.9,34.2,99542.0
2022-01-18 14:00:00,34.19,34.22,33.95,34.08,44629.0,34.19,34.22,33.95,34.08,44629.0
2022-01-18 14:30:00,34.05,34.35,34.03,34.24,59731.0,34.05,34.35,34.03,34.24,59731.0
2022-01-18 15:00:00,34.24,34.52,34.13,34.46,144872.0,34.24,34.52,34.13,34.46,144872.0
2022-01-18 15:30:00,34.46,34.49,34.09,34.17,502795.0,34.46,34.49,34.09,34.17,502795.0
2022-01-19 09:30:00,34.63,35.23,34.43,34.88,164177.0,34.63,35.23,34.43,34.88,164177.0
2022-01-19 10:00:00,34.85,34.92,34.42,34.59,104747.0,34.85,34.92,34.42,34.59,104747.0
2022-01-19 10:30:00,34.59,34.85,34.33,34.57,117839.0,34.59,34.85,34.33,34.57,117839.0
2022-01-19 11:00:00,34.56,34.69,34.17,34.33,40754.0,34.56,34.69,34.17,34.33,40754.0
2022-01-19 11:30:00,34.34,34.45,34.24,34.34,41089.0,34.34,34.45,34.24,34.34,41089.0
2022-01-19 12:00:00,34.36,34.75,34.34,34.64,32004.0,34.36,34.75,34.34,34.64,32004.0
2022-01-19 12:30:00,34.66,34.69,34.4,34.52,26103.0,34.66,34.69,34.4,34.52,26103.0
2022-01-19 13:00:00,34.51,34.51,34.3,34.34,25806.0,34.51,34.51,34.3,34.34,25806.0
2022-01-19 13:30:00,34.34,34.64,34.33,34.55,28793.0,34.34,34.64,34.33,34.55,28793.0
2022-01-19 14:00:00,34.53,34.55,34.24,34.3,32205.0,34.53,34.55,34.24,34.3,32205.0
2022-01-19 14:30:00,34.26,34.5,34.23,34.46,29484.0,34.26,34.5,34.23,34.46,29484.0
2022-01-19 15:00:00,34.45,34.59,34.26,34.26,41139.0,34.45,34.59,34.26,34.26,41139.0
2022-01-19 15:30:00,34.26,34.42,33.99,34.14,289124.0,34.26,34.42,33.99,34.14,289124.0
2022-01-20 09:30:00,34.55,34.94,34.13,34.47,104961.0,34.55,34.94,34.13,34.47,104961.0
2022-01-20 10:00:00,34.46,34.57,34.18,34.22,81116.0,34.46,34.57,34.18,34.22,81116.0
2022-01-20 10:30:00,34.24,34.6,34.24,34.5,55077.0,34.24,34.6,34.24,34.5,55077.0
2022-01-20 11:00:00,34.47,34.56,34.19,34.32,38894.0,34.47,34.56,34.19,34.32,38894.0
2022-01-20 11:30:00,34.31,34.43,34.09,34.12,32165.0,34.31,34.43,34.09,34.12,32165.0
2022-01-20 12:00:00,34.1,34.12,33.75,33.96,68999.0,34.1,34.12,33.75,33.96,68999.0
2022-01-20 12:30:00,33.98,34.03,33.83,33.85,63180.0,33.98,34.03,33.83,33.85,63180.0
2022-01-20 13:00:00,33.85,34.1,33.75,33.91,85107.0,33.85,34.1,33.75,33.91,85107.0
2022-01-20 13:30:00,33.92,34.03,33.76,33.77,43507.0,33.92,34.03,33.76,33.77,43507.0
2022-01-20 14:00:00,33.78,33.89,33.45,33.46,63738.0,33.78,33.89,33.45,33.46,63738.0
2022-01-20 14:30:00,33.41,33.5,33.23,33.3,58147.0,33.41,33.5,33.23,33.3,58147.0
2022-01-20 15:00:00,33.29,33.35,32.82,32.86,127070.0,33.29,33.35,32.82,32.86,127070.0
2022-01-20 15:30:00,32.87,32.96,32.05,32.25,581658.0,32.87,32.96,32.05,32.25,581658.0
2022-01-21 09:30:00,32.0,32.17,31.5,31.8,108514.0,32.0,32.17,31.5,31.8,108514.0
2022-01-21 10:00:00,31.78,31.91,31.13,31.7,144985.0,31.78,31.91,31.13,31.7,144985.0
2022-01-21 10:30:00,31.65,32.74,31.65,32.41,135605.0,31.65,32.74,31.65,32.41,135605.0
2022-01-21 11:00:00,32.42,32.99,32.24,32.97,56584.0,32.42,32.99,32.24,32.97,56584.0
2022-01-21 11:30:00,32.95,33.06,32.71,32.89,82241.0,32.95,33.06,32.71,32.89,82241.0
2022-01-21 12:00:00,32.87,32.92,32.44,32.55,47828.0,32.87,32.92,32.44,32.55,47828.0
2022-01-21 12:30:00,32.56,32.88,32.52,32.86,52940.0,32.56,32.88,32.52,32.86,52940.0
2022-01-21 13:00:00,32.86,32.95,32.59,32.6,137434.0,32.86,32.95,32.59,32.6,137434.0
2022-01-21 13:30:00,32.59,32.76,32.53,32.57,94443.0,32.59,32.76,32.53,32.57,94443.0
2022-01-21 14:00:00,32.57,32.91,32.57,32.68,46422.0,32.57,32.91,32.57,32.68,46422.0
2022-01-21 14:30:00,32.68,32.78,32.51,32.61,44467.0,32.68,32.78,32.51,32.61,44467.0
2022-01-21 15:00:00,32.61,32.64,32.24,32.32,108062.0,32.61,32.64,32.24,32.32,108062.0
2022-01-21 15:30:00,32.31,32.69,32.31,32.32,232502.0,32.31,32.69,32.31,32.32,232502.0
2022-01-24 09:30:00,32.0,33.11,31.76,32.31,398667.0,32.0,33.11,31.76,32.31,398667.0
2022-01-24 10:00:00,32.26,33.06,31.8,32.89,172564.0,32.26,33.06,31.8,32.89,172564.0
2022-01-24 10:30:00,32.9,33.55,32.83,33.28,157549.0,32.9,33.55,32.83,33.28,157549.0
2022-01-24 11:00:00,33.23,33.8,33.1,33.78,84317.0,33.23,33.8,33.1,33.78,84317.0
2022-01-24 11:30:00,33.79,33.8,33.24,33.63,118136.0,33.79,33.8,33.24,33.63,118136.0
2022-01-24 12:00:00,33.62,33.74,33.28,33.5,111536.0,33.62,33.74,33.28,33.5,111536.0
2022-01-24 12:30:00,33.5,34.19,33.33,34.16,162061.0,33.5,34.19,33.33,34.16,162061.0
2022-01-24 13:00:00,34.19,35.18,34.17,34.98,180531.0,34.19,35.18,34.17,34.98,180531.0
2022-01-24 13:30:00,34.97,35.97,34.95,35.76,184927.0,34.97,35.97,34.95,35.76,184927.0
2022-01-24 14:00:00,35.75,36.25,35.12,35.18,199535.0,35.75,36.25,35.12,35.18,199535.0
2022-01-24 14:30:00,35.17,35.32,34.87,35.25,127801.0,35.17,35.32,34.87,35.25,127801.0
2022-01-24 15:00:00,35.29,35.6,35.16,35.57,190981.0,35.29,35.6,35.16,35.57,190981.0
2022-01-24 15:30:00,35.56,36.0,35.45,35.92,449476.0,35.56,36.0,35.45,35.92,449476.0
2022-01-25 09:30:00,35.29,36.63,35.22,36.09,228383.0,35.29,36.63,35.22,36.09,228383.0
2022-01-25 10:00:00,36.06,36.81,35.74,36.8,164487.0,36.06,36.81,35.74,36.8,164487.0
2022-01-25 10:30:00,36.81,37.44,36.75,37.06,347387.0,36.81,37.44,36.75,37.06,347387.0
2022-01-25 11:00:00,37.01,37.25,36.56,37.0,120274.0,37.01,37.25,36.56,37.0,120274.0
2022-01-25 11:30:00,36.98,37.14,36.6,36.81,70867.0,36.98,37.14,36.6,36.81,70867.0
2022-01-25 12:00:00,36.8,37.06,36.66,36.86,75251.0,36.8,37.06,36.66,36.86,75251.0
2022-01-25 12:30:00,36.84,36.84,36.29,36.52,56472.0,36.84,36.84,36.29,36.52,56472.0
2022-01-25 13:00:00,36.5,36.68,36.26,36.63,65041.0,36.5,36.68,36.26,36.63,65041.0
2022-01-25 13:30:00,36.62,37.02,36.54,37.01,64901.0,36.62,37.02,36.54,37.01,64901.0
2022-01-25 14:00:00,36.99,37.4,36.92,37.28,76157.0,36.99,37.4,36.92,37.28,76157.0
2022-01-25 14:30:00,37.32,37.42,37.05,37.3,127753.0,37.32,37.42,37.05,37.3,127753.0
2022-01-25 15:00:00,37.31,37.39,37.02,37.04,155754.0,37.31,37.39,37.02,37.04,155754.0
2022-01-25 15:30:00,37.08,37.23,36.82,36.95,229922.0,37.08,37.23,36.82,36.95,229922.0
2022-01-26 09:30:00,37.16,38.15,37.07,38.11,141323.0,37.16,38.15,37.07,38.11,141323.0
2022-01-26 10:00:00,38.12,38.12,37.17,37.18,93400.0,38.12,38.12,37.17,37.18,93400.0
2022-01-26 10:30:00,37.13,37.34,36.99,37.12,62226.0,37.13,37.34,36.99,37.12,62226.0
2022-01-26 11:00:00,37.08,37.43,36.79,37.35,57459.0,37.08,37.43,36.79,37.35,57459.0
2022-01-26 11:30:00,37.35,37.6,37.14,37.46,48027.0,37.35,37.6,37.14,37.46,48027.0
2022-01-26 12:00:00,37.49,37.54,37.12,37.19,41299.0,37.49,37.54,37.12,37.19,41299.0
2022-01-26 12:30:00,37.18,37.22,36.95,37.2,68675.0,37.18,37.22,36.95,37.2,68675.0
2022-01-26 13:00:00,37.2,37.3,36.97,37.24,23989.0,37.2,37.3,36.97,37.24,23989.0
2022-01-26 13:30:00,37.21,37.34,37.17,37.28,24842.0,37.21,37.34,37.17,37.28,24842.0
2022-01-26 14:00:00,37.23,37.52,36.76,37.21,66274.0,37.23,37.52,36.76,37.21,66274.0
2022-01-26 14:30:00,37.15,37.22,36.27,36.43,154541.0,37.15,37.22,36.27,36.43,154541.0
2022-01-26 15:00:00,36.39,36.42,35.66,36.18,170718.0,36.39,36.42,35.66,36.18,170718.0
2022-01-26 15:30:00,36.17,36.42,35.86,36.05,392817.0,36.17,36.42,35.86,36.05,392817.0
2022-01-27 09:30:00,36.6,37.47,36.34,36.46,148649.0,36.6,37.47,36.34,36.46,148649.0
2022-01-27 10:00:00,36.52,37.39,36.37,36.77,139354.0,36.52,37.39,36.37,36.77,139354.0
2022-01-27 10:30:00,36.78,37.21,36.78,37.08,116356.0,36.78,37.21,36.78,37.08,116356.0
2022-01-27 11:00:00,37.11,37.43,36.91,37.09,89822.0,37.11,37.43,36.91,37.09,89822.0
2022-01-27 11:30:00,37.07,37.45,36.95,36.98,86641.0,37.07,37.45,36.95,36.98,86641.0
2022-01-27 12:00:00,36.93,36.93,36.42,36.49,68575.0,36.93,36.93,36.42,36.49,68575.0
2022-01-27 12:30:00,36.47,36.61,36.36,36.43,89726.0,36.47,36.61,36.36,36.43,89726.0
2022-01-27 13:00:00,36.4,36.52,36.07,36.08,57111.0,36.4,36.52,36.07,36.08,57111.0
2022-01-27 13:30:00,36.08,36.31,35.98,36.28,50013.0,36.08,36.31,35.98,36.28,50013.0
2022-01-27 14:00:00,36.25,36.51,36.18,36.22,89479.0,36.25,36.51,36.18,36.22,89479.0
2022-01-27 14:30:00,36.21,36.3,35.93,36.05,64185.0,36.21,36.3,35.93,36.05,64185.0
2022-01-27 15:00:00,36.03,36.24,35.85,36.09,101922.0,36.03,36.24,35.85,36.09,101922.0
2022-01-27 15:30:00,36.1,36.45,35.94,36.32,301966.0,36.1,36.45,35.94,36.32,301966.0
2022-01-28 09:30:00,36.52,36.52,35.93,36.05,58575.0,36.52,36.52,35.93,36.05,58575.0
2022-01-28 10:00:00,36.08,36.29,35.05,35.2,110777.0,36.08,36.29,35.05,35.2,110777.0
2022-01-28 10:30:00,35.22,35.33,34.72,35.31,91897.0,35.22,35.33,34.72,35.31,91897.0
2022-01-28 11:00:00,35.36,36.23,35.21,35.84,82903.0,35.36,36.23,35.21,35.84,82903.0
2022-01-28 11:30:00,35.85,36.08,35.67,36.07,37999.0,35.85,36.08,35.67,36.07,37999.0
2022-01-28 12:00:00,36.12,36.37,35.85,35.93,47137.0,36.12,36.37,35.85,35.93,47137.0
2022-01-28 12:30:00,35.93,36.01,35.71,35.71,36617.0,35.93,36.01,35.71,35.71,36617.0
2022-01-28 13:00:00,35.71,35.9,35.68,35.8,34081.0,35.71,35.9,35.68,35.8,34081.0
2022-01-28 13:30:00,35.84,35.95,35.74,35.87,36064.0,35.84,35.95,35.74,35.87,36064.0
2022-01-28 14:00:00,35.98,35.99,35.37,35.38,69477.0,35.98,35.99,35.37,35.38,69477.0
2022-01-28 14:30:00,35.35,35.8,35.32,35.77,64265.0,35.35,35.8,35.32,35.77,64265.0
2022-01-28 15:00:00,35.84,35.98,35.51,35.98,81780.0,35.84,35.98,35.51,35.98,81780.0
2022-01-28 15:30:00,35.97,36.51,35.79,36.48,175319.0,35.97,36.51,35.79,36.48,175319.0
2022-01-31 09:30:00,36.37,37.22,36.01,37.22,79599.0,36.37,37.22,36.01,37.22,79599.0
2022-01-31 10:00:00,37.22,37.7,36.93,37.57,100257.0,37.22,37.7,36.93,37.57,100257.0
2022-01-31 10:30:00,37.6,37.83,37.4,37.81,113648.0,37.6,37.83,37.4,37.81,113648.0
2022-01-31 11:00:00,37.81,38.28,37.68,38.25,108906.0,37.81,38.28,37.68,38.25,108906.0
2022-01-31 11:30:00,38.25,38.35,37.97,38.25,99282.0,38.25,38.35,37.97,38.25,99282.0
2022-01-31 12:00:00,38.27,38.58,38.25,38.43,154546.0,38.27,38.58,38.25,38.43,154546.0
2022-01-31 12:30:00,38.44,38.45,38.17,38.36,52959.0,38.44,38.45,38.17,38.36,52959.0
2022-01-31 13:00:00,38.34,38.67,38.27,38.46,38944.0,38.34,38.67,38.27,38.46,38944.0
2022-01-31 13:30:00,38.49,38.49,38.21,38.21,47049.0,38.49,38.49,38.21,38.21,47049.0
2022-01-31 14:00:00,38.2,38.66,38.14,38.63,76755.0,38.2,38.66,38.14,38.63,76755.0
2022-01-31 14:30:00,38.62,38.67,38.43,38.62,74809.0,38.62,38.67,38.43,38.62,74809.0
2022-01-31 15:00:00,38.61,38.68,38.25,38.31,64705.0,38.61,38.68,38.25,38.31,64705.0
2022-01-31 15:30:00,38.3,39.03,38.26,39.03,347791.0,38.3,39.03,38.26,39.03,347791.0
2022-02-01 09:30:00,38.82,39.31,38.72,38.86,51064.0,38.82,39.31,38.72,38.86,51064.0
2022-02-01 10:00:00,38.77,39.31,38.42,39.25,61739.0,38.77,39.31,38.42,39.25,61739.0
2022-02-01 10:30:00,39.23,39.54,39.12,39.47,52666.0,39.23,39.54,39.12,39.47,52666.0
2022-02-01 11:00:00,39.45,39.62,39.24,39.4,64354.0,39.45,39.62,39.24,39.4,64354.0
2022-02-01 11:30:00,39.38,39.49,39.2,39.26,71552.0,39.38,39.49,39.2,39.26,71552.0
2022-02-01 12:00:00,39.2,39.38,39.09,39.14,44154.0,39.2,39.38,39.09,39.14,44154.0
2022-02-01 12:30:00,39.13,39.37,38.95,39.37,39045.0,39.13,39.37,38.95,39.37,39045.0
2022-02-01 13:00:00,39.34,39.56,39.34,39.51,96748.0,39.34,39.56,39.34,39.51,96748.0
2022-02-01 13:30:00,39.49,39.49,39.22,39.34,39060.0,39.49,39.49,39.22,39.34,39060.0
2022-02-01 14:00:00,39.36,39.56,39.28,39.5,59581.0,39.36,39.56,39.28,39.5,59581.0
2022-02-01 14:30:00,39.52,39.54,39.25,39.36,76919.0,39.52,39.54,39.25,39.36,76919.0
2022-02-01 15:00:00,39.35,39.56,39.34,39.49,39575.0,39.35,39.56,39.34,39.49,39575.0
2022-02-01 15:30:00,39.49,39.58,39.36,39.45,239029.0,39.49,39.58,39.36,39.45,239029.0
2022-02-02 09:30:00,39.82,40.0,38.73,38.99,77986.0,39.82,40.0,38.73,38.99,77986.0
2022-02-02 10:00:00,38.99,39.14,38.66,38.79,57559.0,38.99,39.14,38.66,38.79,57559.0
2022-02-02 10:30:00,38.81,39.72,38.81,39.37,86202.0,38.81,39.72,38.81,39.37,86202.0
2022-02-02 11:00:00,39.34,39.39,38.75,38.88,61844.0,39.34,39.39,38.75,38.88,61844.0
2022-02-02 11:30:00,38.84,38.88,38.44,38.59,37884.0,38.84,38.88,38.44,38.59,37884.0
2022-02-02 12:00:00,38.57,38.77,38.51,38.67,47001.0,38.57,38.77,38.51,38.67,47001.0
2022-02-02 12:30:00,38.64,38.83,38.64,38.83,32884.0,38.64,38.83,38.64,38.83,32884.0
2022-02-02 13:00:00,38.84,38.87,38.64,38.8,29431.0,38.84,38.87,38.64,38.8,29431.0
2022-02-02 13:30:00,38.8,38.97,38.64,38.91,28097.0,38.8,38.97,38.64,38.91,28097.0
2022-02-02 14:00:00,38.91,39.08,38.88,38.98,45395.0,38.91,39.08,38.88,38.98,45395.0
2022-02-02 14:30:00,39.0,39.2,38.94,38.94,50014.0,39.0,39.2,38.94,38.94,50014.0
2022-02-02 15:00:00,38.98,39.11,38.87,38.93,57076.0,38.98,39.11,38.87,38.93,57076.0
2022-02-02 15:30:00,38.94,39.02,38.77,38.87,166762.0,38.94,39.02,38.77,38.87,166762.0
2022-02-03 09:30:00,38.69,38.82,38.2,38.45,75882.0,38.69,38.82,38.2,38.45,75882.0
2022-02-03 10:00:00,38.31,39.26,38.31,38.9,64166.0,38.31,39.26,38.31,38.9,64166.0
2022-02-03 10:30:00,38.88,39.24,38.87,39.16,42557.0,38.88,39.24,38.87,39.16,42557.0
2022-02-03 11:00:00,39.16,39.16,38.78,38.85,34588.0,39.16,39.16,38.78,38.85,34588.0
2022-02-03 11:30:00,38.88,38.92,38.29,38.3,41826.0,38.88,38.92,38.29,38.3,41826.0
2022-02-03 12:00:00,38.32,38.63,38.21,38.43,37793.0,38.32,38.63,38.21,38.43,37793.0
2022-02-03 12:30:00,38.41,38.52,38.04,38.14,44541.0,38.41,38.52,38.04,38.14,44541.0
2022-02-03 13:00:00,38.15,38.24,38.08,38.19,36501.0,38.15,38.24,38.08,38.19,36501.0
2022-02-03 13:30:00,38.19,38.42,38.07,38.21,41214.0,38.19,38.42,38.07,38.21,41214.0
2022-02-03 14:00:00,38.22,38.35,38.14,38.17,49795.0,38.22,38.35,38.14,38.17,49795.0
2022-02-03 14:30:00,38.16,38.19,37.81,37.95,86421.0,38.16,38.19,37.81,37.95,86421.0
2022-02-03 15:00:00,37.95,38.06,37.75,37.75,85318.0,37.95,38.06,37.75,37.75,85318.0
2022-02-03 15:30:00,37.74,37.76,37.34,37.47,311319.0,37.74,37.76,37.34,37.47,311319.0
2022-02-04 09:30:00,37.35,37.8,36.86,37.12,85524.0,37.35,37.8,36.86,37.12,85524.0
2022-02-04 10:00:00,37.17,37.77,37.17,37.67,72707.0,37.17,37.77,37.17,37.67,72707.0
2022-02-04 10:30:00,37.67,37.75,36.94,36.97,45016.0,37.67,37.75,36.94,36.97,45016.0
2022-02-04 11:00:00,36.96,37.09,36.67,36.83,33918.0,36.96,37.09,36.67,36.83,33918.0
2022-02-04 11:30:00,36.84,37.32,36.82,37.25,26850.0,36.84,37.32,36.82,37.25,26850.0
2022-02-04 12:00:00,37.3,37.32,37.07,37.28,22370.0,37.3,37.32,37.07,37.28,22370.0
2022-02-04 12:30:00,37.3,37.4,37.24,37.39,21739.0,37.3,37.4,37.24,37.39,21739.0
2022-02-04 13:00:00,37.44,37.72,37.43,37.63,22426.0,37.44,37.72,37.43,37.63,22426.0
2022-02-04 13:30:00,37.67,37.94,37.67,37.93,26465.0,37.67,37.94,37.67,37.93,26465.0
2022-02-04 14:00:00,37.91,37.98,37.76,37.82,34296.0,37.91,37.98,37.76,37.82,34296.0
2022-02-04 14:30:00,37.84,38.03,37.79,38.02,22239.0,37.84,38.03,37.79,38.02,22239.0
2022-02-04 15:00:00,38.07,38.27,38.02,38.23,36503.0,38.07,38.27,38.02,38.23,36503.0
2022-02-04 15:30:00,38.25,38.4,37.98,38.05,181794.0,38.25,38.4,37.98,38.05,181794.0
2022-02-07 09:30:00,38.42,39.12,38.36,39.05,61676.0,38.42,39.12,38.36,39.05,61676.0
2022-02-07 10:00:00,39.02,39.05,38.34,38.78,154225.0,39.02,39.05,38.34,38.78,154225.0
2022-02-07 10:30:00,38.72,39.12,38.65,39.06,42988.0,38.72,39.12,38.65,39.06,42988.0
2022-02-07 11:00:00,39.09,39.12,38.86,38.91,23479.0,39.09,39.12,38.86,38.91,23479.0
2022-02-07 11:30:00,38.94,38.96,38.6,38.93,35988.0,38.94,38.96,38.6,38.93,35988.0
2022-02-07 12:00:00,38.93,39.19,38.89,39.1,34702.0,38.93,39.19,38.89,39.1,34702.0
2022-02-07 12:30:00,39.06,39.16,38.93,39.05,61024.0,39.06,39.16,38.93,39.05,61024.0
2022-02-07 13:00:00,39.01,39.5,38.99,39.44,49830.0,39.01,39.5,38.99,39.44,49830.0
2022-02-07 13:30:00,39.45,39.52,39.37,39.43,58291.0,39.45,39.52,39.37,39.43,58291.0
2022-02-07 14:00:00,39.41,39.51,39.3,39.36,41071.0,39.41,39.51,39.3,39.36,41071.0
2022-02-07 14:30:00,39.37,39.45,39.29,39.38,44489.0,39.37,39.45,39.29,39.38,44489.0
2022-02-07 15:00:00,39.33,39.41,38.96,39.05,88357.0,39.33,39.41,38.96,39.05,88357.0
2022-02-07 15:30:00,39.05,39.27,38.97,39.08,328071.0,39.05,39.27,38.97,39.08,328071.0
2022-02-08 09:30:00,38.79,39.4,38.79,39.35,46982.0,38.79,39.4,38.79,39.35,46982.0
2022-02-08 10:00:00,39.28,39.93,39.07,39.5,128419.0,39.28,39.93,39.07,39.5,128419.0
2022-02-08 10:30:00,39.49,40.1,39.46,39.99,73626.0,39.49,40.1,39.46,39.99,73626.0
2022-02-08 11:00:00,40.03,40.39,40.01,40.27,69610.0,40.03,40.39,40.01,40.27,69610.0
2022-02-08 11:30:00,40.27,40.48,40.26,40.36,67682.0,40.27,40.48,40.26,40.36,67682.0
2022-02-08 12:00:00,40.37,40.6,40.12,40.3,72752.0,40.37,40.6,40.12,40.3,72752.0
2022-02-08 12:30:00,40.3,40.63,40.3,40.58,126465.0,40.3,40.63,40.3,40.58,126465.0
2022-02-08 13:00:00,40.58,40.67,40.42,40.51,85928.0,40.58,40.67,40.42,40.51,85928.0
2022-02-08 13:30:00,40.55,40.57,40.37,40.5,167420.0,40.55,40.57,40.37,40.5,167420.0
2022-02-08 14:00:00,40.51,40.6,40.19,40.19,39598.0,40.51,40.6,40.19,40.19,39598.0
2022-02-08 14:30:00,40.18,40.34,40.09,40.27,35981.0,40.18,40.34,40.09,40.27,35981.0
2022-02-08 15:00:00,40.27,40.48,40.23,40.41,56572.0,40.27,40.48,40.23,40.41,56572.0
2022-02-08 15:30:00,40.41,40.75,40.37,40.51,158724.0,40.41,40.75,40.37,40.51,158724.0
2022-02-09 09:30:00,40.69,41.11,40.52,40.78,72475.0,40.69,41.11,40.52,40.78,72475.0
2022-02-09 10:00:00,40.73,40.92,40.54,40.67,35194.0,40.73,40.92,40.54,40.67,35194.0
2022-02-09 10:30:00,40.67,40.93,40.61,40.77,20341.0,40.67,40.93,40.61,40.77,20341.0
2022-02-09 11:00:00,40.77,40.82,40.63,40.71,26585.0,40.77,40.82,40.63,40.71,26585.0
2022-02-09 11:30:00,40.71,40.91,40.62,40.86,14425.0,40.71,40.91,40.62,40.86,14425.0
2022-02-09 12:00:00,40.84,40.84,40.59,40.83,28270.0,40.84,40.84,40.59,40.83,28270.0
2022-02-09 12:30:00,40.82,40.95,40.78,40.9,23640.0,40.82,40.95,40.78,40.9,23640.0
2022-02-09 13:00:00,40.92,40.96,40.75,40.8,12384.0,40.92,40.96,40.75,40.8,12384.0
2022-02-09 13:30:00,40.82,40.86,40.74,40.85,38237.0,40.82,40.86,40.74,40.85,38237.0
2022-02-09 14:00:00,40.85,40.95,40.61,40.63,126557.0,40.85,40.95,40.61,40.63,126557.0
2022-02-09 14:30:00,40.65,40.8,40.56,40.69,91021.0,40.65,40.8,40.56,40.69,91021.0
2022-02-09 15:00:00,40.69,40.84,40.65,40.77,37600.0,40.69,40.84,40.65,40.77,37600.0
2022-02-09 15:30:00,40.75,40.86,40.64,40.83,193151.0,40.75,40.86,40.64,40.83,193151.0
2022-02-10 09:30:00,40.25,41.25,40.07,41.22,63007.0,40.25,41.25,40.07,41.22,63007.0
2022-02-10 10:00:00,41.2,41.86,41.17,41.83,127328.0,41.2,41.86,41.17,41.83,127328.0
2022-02-10 10:30:00,41.84,42.08,41.71,41.87,66280.0,41.84,42.08,41.71,41.87,66280.0
2022-02-10 11:00:00,41.87,42.09,41.69,41.83,46063.0,41.87,42.09,41.69,41.83,46063.0
2022-02-10 11:30:00,41.82,41.99,41.69,41.97,27978.0,41.82,41.99,41.69,41.97,27978.0
2022-02-10 12:00:00,41.92,41.94,41.68,41.93,25209.0,41.92,41.94,41.68,41.93,25209.0
2022-02-10 12:30:00,41.97,41.97,41.2,41.45,70304.0,41.97,41.97,41.2,41.45,70304.0
2022-02-10 13:00:00,41.48,41.54,41.05,41.14,59992.0,41.48,41.54,41.05,41.14,59992.0
2022-02-10 13:30:00,41.14,41.42,40.81,41.32,70930.0,41.14,41.42,40.81,41.32,70930.0
2022-02-10 14:00:00,41.31,41.32,40.82,41.11,37161.0,41.31,41.32,40.82,41.11,37161.0
2022-02-10 14:30:00,41.15,41.25,40.92,40.98,24831.0,41.15,41.25,40.92,40.98,24831.0
2022-02-10 15:00:00,41.0,41.26,40.87,41.15,70614.0,41.0,41.26,40.87,41.15,70614.0
2022-02-10 15:30:00,41.14,41.27,40.9,40.98,282979.0,41.14,41.27,40.9,40.98,282979.0
2022-02-11 09:30:00,40.73,40.73,39.97,40.22,54324.0,40.73,40.73,39.97,40.22,54324.0
2022-02-11 10:00:00,40.22,40.74,40.22,40.59,38931.0,40.22,40.74,40.22,40.59,38931.0
2022-02-11 10:30:00,40.58,40.66,40.36,40.62,32649.0,40.58,40.66,40.36,40.62,32649.0
2022-02-11 11:00:00,40.68,40.89,40.47,40.82,34670.0,40.68,40.89,40.47,40.82,34670.0
2022-02-11 11:30:00,40.84,40.87,40.47,40.69,30557.0,40.84,40.87,40.47,40.69,30557.0
2022-02-11 12:00:00,40.68,40.93,40.62,40.87,29758.0,40.68,40.93,40.62,40.87,29758.0
2022-02-11 12:30:00,40.84,41.0,40.75,40.8,16778.0,40.84,41.0,40.75,40.8,16778.0
2022-02-11 13:00:00,40.81,40.88,40.67,40.67,27579.0,40.81,40.88,40.67,40.67,27579.0
2022-02-11 13:30:00,40.66,40.67,39.91,39.95,56562.0,40.66,40.67,39.91,39.95,56562.0
2022-02-11 14:00:00,39.91,40.25,39.73,39.75,56557.0,39.91,40.25,39.73,39.75,56557.0
2022-02-11 14:30:00,39.74,40.11,39.55,39.84,55044.0,39.74,40.11,39.55,39.84,55044.0
2022-02-11 15:00:00,39.8,40.1,39.71,39.87,45814.0,39.8,40.1,39.71,39.87,45814.0
2022-02-11 15:30:00,39.85,40.12,39.7,39.98,170472.0,39.85,40.12,39.7,39.98,170472.0
2022-02-14 09:30:00,40.29,40.81,40.11,40.19,35904.0,40.29,40.81,40.11,40.19,35904.0
2022-02-14 10:00:00,40.21,40.41,39.78,40.34,41979.0,40.21,40.41,39.78,40.34,41979.0
2022-02-14 10:30:00,40.41,40.56,39.91,40.4,30168.0,40.41,40.56,39.91,40.4,30168.0
2022-02-14 11:00:00,40.4,40.62,40.13,40.53,31715.0,40.4,40.62,40.13,40.53,31715.0
2022-02-14 11:30:00,40.55,40.62,40.41,40.44,22928.0,40.55,40.62,40.41,40.44,22928.0
2022-02-14 12:00:00,40.47,40.57,40.33,40.42,18612.0,40.47,40.57,40.33,40.42,18612.0
2022-02-14 12:30:00,40.43,40.49,40.18,40.18,30135.0,40.43,40.49,40.18,40.18,30135.0
2022-02-14 13:00:00,40.2,40.32,40.05,40.06,43158.0,40.2,40.32,40.05,40.06,43158.0
2022-02-14 13:30:00,40.06,40.06,39.65,39.65,34964.0,40.06,40.06,39.65,39.65,34964.0
2022-02-14 14:00:00,39.64,39.99,39.49,39.92,55615.0,39.64,39.99,39.49,39.92,55615.0
2022-02-14 14:30:00,39.91,40.1,39.75,40.01,42750.0,39.91,40.1,39.75,40.01,42750.0
2022-02-14 15:00:00,39.98,39.99,39.7,39.88,48136.0,39.98,39.99,39.7,39.88,48136.0
2022-02-14 15:30:00,39.88,40.06,39.58,39.64,187197.0,39.88,40.06,39.58,39.64,187197.0
2022-02-15 09:30:00,40.16,41.02,40.06,40.74,60101.0,40.16,41.02,40.06,40.74,60101.0
2022-02-15 10:00:00,40.69,40.69,40.09,40.33,48929.0,40.69,40.69,40.09,40.33,48929.0
2022-02-15 10:30:00,40.34,40.84,40.27,40.59,109588.0,40.34,40.84,40.27,40.59,109588.0
2022-02-15 11:00:00,40.59,40.62,40.42,40.51,37641.0,40.59,40.62,40.42,40.51,37641.0
2022-02-15 11:30:00,40.51,40.66,40.44,40.54,47782.0,40.51,40.66,40.44,40.54,47782.0
2022-02-15 12:00:00,40.54,40.81,40.4,40.4,39110.0,40.54,40.81,40.4,40.4,39110.0
2022-02-15 12:30:00,40.43,40.57,40.11,40.19,40410.0,40.43,40.57,40.11,40.19,40410.0
2022-02-15 13:00:00,40.23,40.36,40.17,40.32,38573.0,40.23,40.36,40.17,40.32,38573.0
2022-02-15 13:30:00,40.33,40.48,40.29,40.46,50821.0,40.33,40.48,40.29,40.46,50821.0
2022-02-15 14:00:00,40.45,40.7,40.38,40.62,40846.0,40.45,40.7,40.38,40.62,40846.0
2022-02-15 14:30:00,40.63,40.77,40.6,40.7,41922.0,40.63,40.77,40.6,40.7,41922.0
2022-02-15 15:00:00,40.7,40.93,40.68,40.88,55038.0,40.7,40.93,40.68,40.88,55038.0
2022-02-15 15:30:00,40.89,41.12,40.79,40.97,211616.0,40.89,41.12,40.79,40.97,211616.0
2022-02-16 09:30:00,40.99,41.87,40.69,41.67,89272.0,40.99,41.87,40.69,41.67,89272.0
2022-02-16 10:00:00,41.57,41.96,41.46,41.57,51760.0,41.57,41.96,41.46,41.57,51760.0
2022-02-16 10:30:00,41.46,41.49,41.06,41.06,23783.0,41.46,41.49,41.06,41.06,23783.0
2022-02-16 11:00:00,41.11,41.34,41.05,41.23,35573.0,41.11,41.34,41.05,41.23,35573.0
2022-02-16 11:30:00,41.23,41.48,41.21,41.35,16068.0,41.23,41.48,41.21,41.35,16068.0
2022-02-16 12:00:00,41.36,41.38,41.12,41.16,23360.0,41.36,41.38,41.12,41.16,23360.0
2022-02-16 12:30:00,41.12,41.23,40.95,41.07,30614.0,41.12,41.23,40.95,41.07,30614.0
2022-02-16 13:00:00,41.06,41.1,40.92,40.97,23744.0,41.06,41.1,40.92,40.97,23744.0
2022-02-16 13:30:00,40.96,41.02,40.88,40.93,16899.0,40.96,41.02,40.88,40.93,16899.0
2022-02-16 14:00:00,40.94,41.38,40.86,41.36,32289.0,40.94,41.38,40.86,41.36,32289.0
2022-02-16 14:30:00,41.38,41.42,41.09,41.27,50746.0,41.38,41.42,41.09,41.27,50746.0
2022-02-16 15:00:00,41.27,41.44,41.25,41.31,40110.0,41.27,41.44,41.25,41.31,40110.0
2022-02-16 15:30:00,41.33,41.34,40.89,40.9,178562.0,41.33,41.34,40.89,40.9,178562.0
2022-02-17 09:30:00,40.32,40.98,40.2,40.51,63659.0,40.32,40.98,40.2,40.51,63659.0
2022-02-17 10:00:00,40.56,40.6,40.16,40.26,56483.0,40.56,40.6,40.16,40.26,56483.0
2022-02-17 10:30:00,40.23,40.44,40.07,40.32,33010.0,40.23,40.44,40.07,40.32,33010.0
2022-02-17 11:00:00,40.22,40.47,40.2,40.39,21208.0,40.22,40.47,40.2,40.39,21208.0
2022-02-17 11:30:00,40.41,40.44,39.97,40.0,37948.0,40.41,40.44,39.97,40.0,37948.0
2022-02-17 12:00:00,40.01,40.16,39.94,40.07,47558.0,40.01,40.16,39.94,40.07,47558.0
2022-02-17 12:30:00,40.05,40.08,39.89,39.95,30687.0,40.05,40.08,39.89,39.95,30687.0
2022-02-17 13:00:00,39.98,39.98,39.58,39.67,28359.0,39.98,39.98,39.58,39.67,28359.0
2022-02-17 13:30:00,39.69,39.75,39.6,39.63,20986.0,39.69,39.75,39.6,39.63,20986.0
2022-02-17 14:00:00,39.63,39.69,39.44,39.5,37553.0,39.63,39.69,39.44,39.5,37553.0
2022-02-17 14:30:00,39.5,39.67,39.27,39.43,69259.0,39.5,39.67,39.27,39.43,69259.0
2022-02-17 15:00:00,39.44,39.51,39.32,39.33,54816.0,39.44,39.51,39.32,39.33,54816.0
2022-02-17 15:30:00,39.32,39.49,39.22,39.35,150367.0,39.32,39.49,39.22,39.35,150367.0
2022-02-18 09:30:00,38.99,39.75,38.95,39.48,132645.0,38.99,39.75,38.95,39.48,132645.0
2022-02-18 10:00:00,39.45,39.5,38.87,39.08,113782.0,39.45,39.5,38.87,39.08,113782.0
2022-02-18 10:30:00,39.06,39.29,38.93,39.08,58491.0,39.06,39.29,38.93,39.08,58491.0
2022-02-18 11:00:00,39.07,39.1,38.72,39.1,52777.0,39.07,39.1,38.72,39.1,52777.0
2022-02-18 11:30:00,39.12,39.2,38.98,39.04,29961.0,39.12,39.2,38.98,39.04,29961.0
2022-02-18 12:00:00,39.04,39.32,39.0,39.23,28375.0,39.04,39.32,39.0,39.23,28375.0
2022-02-18 12:30:00,39.21,39.3,38.93,39.04,34589.0,39.21,39.3,38.93,39.04,34589.0
2022-02-18 13:00:00,39.07,39.12,38.91,38.97,39692.0,39.07,39.12,38.91,38.97,39692.0
2022-02-18 13:30:00,38.98,39.45,38.95,39.36,40425.0,38.98,39.45,38.95,39.36,40425.0
2022-02-18 14:00:00,39.34,39.52,39.25,39.5,34221.0,39.34,39.52,39.25,39.5,34221.0
2022-02-18 14:30:00,39.5,39.56,39.21,39.4,46550.0,39.5,39.56,39.21,39.4,46550.0
2022-02-18 15:00:00,39.39,39.52,39.22,39.27,36028.0,39.39,39.52,39.22,39.27,36028.0
2022-02-18 15:30:00,39.28,39.28,38.99,39.19,190894.0,39.28,39.28,38.99,39.19,190894.0
2022-02-22 09:30:00,38.78,39.6,38.78,39.26,119557.0,38.78,39.6,38.78,39.26,119557.0
2022-02-22 10:00:00,39.23,39.72,38.95,39.66,56392.0,39.23,39.72,38.95,39.66,56392.0
2022-02-22 10:30:00,39.61,39.61,38.81,38.88,47575.0,39.61,39.61,38.81,38.88,47575.0
2022-02-22 11:00:00,38.91,38.94,38.5,38.64,60649.0,38.91,38.94,38.5,38.64,60649.0
2022-02-22 11:30:00,38.61,38.91,38.6,38.73,34939.0,38.61,38.91,38.6,38.73,34939.0
2022-02-22 12:00:00,38.71,38.8,38.31,38.39,50047.0,38.71,38.8,38.31,38.39,50047.0
2022-02-22 12:30:00,38.36,38.66,38.24,38.56,51943.0,38.36,38.66,38.24,38.56,51943.0
2022-02-22 13:00:00,38.59,38.73,38.16,38.22,70068.0,38.59,38.73,38.16,38.22,70068.0
2022-02-22 13:30:00,38.2,38.29,37.88,38.09,80862.0,38.2,38.29,37.88,38.09,80862.0
2022-02-22 14:00:00,38.07,38.25,37.78,38.23,55649.0,38.07,38.25,37.78,38.23,55649.0
2022-02-22 14:30:00,38.21,38.7,38.04,38.68,57663.0,38.21,38.7,38.04,38.68,57663.0
2022-02-22 15:00:00,38.69,38.92,38.58,38.64,65662.0,38.69,38.92,38.58,38.64,65662.0
2022-02-22 15:30:00,38.62,38.62,37.82,37.9,291792.0,38.62,38.62,37.82,37.9,291792.0
2022-02-23 09:30:00,38.18,38.18,36.92,37.05,147823.0,38.18,38.18,36.92,37.05,147823.0
2022-02-23 10:00:00,37.06,37.37,36.89,36.95,51178.0,37.06,37.37,36.89,36.95,51178.0
2022-02-23 10:30:00,36.9,37.11,36.66,36.87,77108.0,36.9,37.11,36.66,36.87,77108.0
2022-02-23 11:00:00,36.89,37.31,36.39,37.18,62114.0,36.89,37.31,36.39,37.18,62114.0
2022-02-23 11:30:00,37.24,37.58,36.99,37.55,51977.0,37.24,37.58,36.99,37.55,51977.0
2022-02-23 12:00:00,37.54,37.7,37.46,37.6,40408.0,37.54,37.7,37.46,37.6,40408.0
2022-02-23 12:30:00,37.58,37.63,37.31,37.38,33474.0,37.58,37.63,37.31,37.38,33474.0
2022-02-23 13:00:00,37.37,37.37,37.07,37.1,24168.0,37.37,37.37,37.07,37.1,24168.0
2022-02-23 13:30:00,37.11,37.35,37.1,37.22,23681.0,37.11,37.35,37.1,37.22,23681.0
2022-02-23 14:00:00,37.22,37.26,36.72,36.75,43499.0,37.22,37.26,36.72,36.75,43499.0
2022-02-23 14:30:00,36.77,36.95,36.64,36.89,63109.0,36.77,36.95,36.64,36.89,63109.0
2022-02-23 15:00:00,36.88,37.12,36.76,37.11,87219.0,36.88,37.12,36.76,37.11,87219.0
2022-02-23 15:30:00,37.11,37.32,36.92,37.01,208982.0,37.11,37.32,36.92,37.01,208982.0
2022-02-24 09:30:00,35.66,36.92,35.43,36.83,110775.0,35.66,36.92,35.43,36.83,110775.0
2022-02-24 10:00:00,36.88,37.36,36.13,36.75,105038.0,36.88,37.36,36.13,36.75,105038.0
2022-02-24 10:30:00,36.75,37.19,36.71,36.98,77125.0,36.75,37.19,36.71,36.98,77125.0
2022-02-24 11:00:00,36.93,37.38,36.84,37.0,276240.0,36.93,37.38,36.84,37.0,276240.0
2022-02-24 11:30:00,37.04,37.12,36.64,37.12,59262.0,37.04,37.12,36.64,37.12,59262.0
2022-02-24 12:00:00,37.15,37.47,36.95,37.01,154679.0,37.15,37.47,36.95,37.01,154679.0
2022-02-24 12:30:00,37.04,37.3,36.95,37.01,39199.0,37.04,37.3,36.95,37.01,39199.0
2022-02-24 13:00:00,36.98,37.23,36.9,36.98,30496.0,36.98,37.23,36.9,36.98,30496.0
2022-02-24 13:30:00,36.98,37.6,36.97,37.42,45781.0,36.98,37.6,36.97,37.42,45781.0
2022-02-24 14:00:00,37.47,37.77,37.31,37.69,38693.0,37.47,37.77,37.31,37.69,38693.0
2022-02-24 14:30:00,37.72,38.05,37.7,37.95,46117.0,37.72,38.05,37.7,37.95,46117.0
2022-02-24 15:00:00,37.96,38.27,37.93,38.14,72986.0,37.96,38.27,37.93,38.14,72986.0
2022-02-24 15:30:00,38.12,38.66,38.12,38.41,196916.0,38.12,38.66,38.12,38.41,196916.0
2022-02-25 09:30:00,38.29,38.36,37.69,38.0,52563.0,38.29,38.36,37.69,38.0,52563.0
2022-02-25 10:00:00,37.95,38.16,37.6,38.16,66917.0,37.95,38.16,37.6,38.16,66917.0
2022-02-25 10:30:00,38.13,38.25,37.85,38.04,76622.0,38.13,38.25,37.85,38.04,76622.0
2022-02-25 11:00:00,38.05,38.07,37.66,37.71,85528.0,38.05,38.07,37.66,37.71,85528.0
2022-02-25 11:30:00,37.73,38.01,37.55,37.99,40115.0,37.73,38.01,37.55,37.99,40115.0
2022-02-25 12:00:00,38.0,38.13,37.64,37.82,64887.0,38.0,38.13,37.64,37.82,64887.0
2022-02-25 12:30:00,37.84,38.26,37.83,38.21,53418.0,37.84,38.26,37.83,38.21,53418.0
2022-02-25 13:00:00,38.22,38.42,37.97,38.38,31767.0,38.22,38.42,37.97,38.38,31767.0
2022-02-25 13:30:00,38.39,38.46,38.16,38.22,43884.0,38.39,38.46,38.16,38.22,43884.0
2022-02-25 14:00:00,38.24,38.58,38.17,38.53,36929.0,38.24,38.58,38.17,38.53,36929.0
2022-02-25 14:30:00,38.57,38.63,38.42,38.52,39904.0,38.57,38.63,38.42,38.52,39904.0
2022-02-25 15:00:00,38.52,38.8,38.49,38.72,48547.0,38.52,38.8,38.49,38.72,48547.0
2022-02-25 15:30:00,38.73,38.95,38.67,38.87,195836.0,38.73,38.95,38.67,38.87,195836.0
2022-02-28 09:30:00,38.14,38.5,37.72,38.23,106204.0,38.14,38.5,37.72,38.23,106204.0
2022-02-28 10:00:00,38.28,38.3,37.66,37.82,61154.0,38.28,38.3,37.66,37.82,61154.0
2022-02-28 10:30:00,37.82,38.24,37.76,38.13,48715.0,37.82,38.24,37.76,38.13,48715.0
2022-02-28 11:00:00,38.13,38.62,38.09,38.54,40960.0,38.13,38.62,38.09,38.54,40960.0
2022-02-28 11:30:00,38.56,38.74,38.47,38.72,40083.0,38.56,38.74,38.47,38.72,40083.0
2022-02-28 12:00:00,38.69,38.7,38.13,38.31,78849.0,38.69,38.7,38.13,38.31,78849.0
2022-02-28 12:30:00,38.29,38.35,37.82,38.18,39469.0,38.29,38.35,37.82,38.18,39469.0
2022-02-28 13:00:00,38.18,38.27,38.0,38.19,42189.0,38.18,38.27,38.0,38.19,42189.0
2022-02-28 13:30:00,38.19,38.42,38.07,38.37,30992.0,38.19,38.42,38.07,38.37,30992.0
2022-02-28 14:00:00,38.35,38.36,37.73,37.81,227156.0,38.35,38.36,37.73,37.81,227156.0
2022-02-28 14:30:00,37.85,38.08,37.76,38.06,83552.0,37.85,38.08,37.76,38.06,83552.0
2022-02-28 15:00:00,38.05,38.06,37.49,37.55,98242.0,38.05,38.06,37.49,37.55,98242.0
2022-02-28 15:30:00,37.55,38.19,37.44,38.05,351095.0,37.55,38.19,37.44,38.05,351095.0
2022-03-01 09:30:00,38.09,38.42,36.89,37.06,83284.0,38.09,38.42,36.89,37.06,83284.0
2022-03-01 10:00:00,36.97,37.31,36.85,37.05,87270.0,36.97,37.31,36.85,37.05,87270.0
2022-03-01 10:30:00,37.03,37.04,36.68,36.78,53660.0,37.03,37.04,36.68,36.78,53660.0
2022-03-01 11:00:00,36.75,37.19,36.75,37.02,41366.0,36.75,37.19,36.75,37.02,41366.0
2022-03-01 11:30:00,37.05,37.05,36.44,36.45,65737.0,37.05,37.05,36.44,36.45,65737.0
2022-03-01 12:00:00,36.45,36.68,36.3,36.37,73876.0,36.45,36.68,36.3,36.37,73876.0
2022-03-01 12:30:00,36.37,36.64,36.3,36.62,51631.0,36.37,36.64,36.3,36.62,51631.0
2022-03-01 13:00:00,36.61,36.64,36.26,36.29,43809.0,36.61,36.64,36.26,36.29,43809.0
2022-03-01 13:30:00,36.26,36.37,35.99,36.2,48468.0,36.26,36.37,35.99,36.2,48468.0
2022-03-01 14:00:00,36.19,36.56,36.11,36.38,99576.0,36.19,36.56,36.11,36.38,99576.0
2022-03-01 14:30:00,36.41,36.41,35.76,35.92,117272.0,36.41,36.41,35.76,35.92,117272.0
2022-03-01 15:00:00,35.91,36.14,35.82,35.91,155217.0,35.91,36.14,35.82,35.91,155217.0
2022-03-01 15:30:00,35.86,36.1,35.58,35.86,435385.0,35.86,36.1,35.58,35.86,435385.0
2022-03-02 09:30:00,31.53,32.57,29.63,29.85,1604713.0,31.53,32.57,29.63,29.85,1604713.0
2022-03-02 10:00:00,29.79,30.21,29.25,30.09,851682.0,29.79,30.21,29.25,30.09,851682.0
2022-03-02 10:30:00,30.13,30.27,29.63,30.08,414165.0,30.13,30.27,29.63,30.08,414165.0
2022-03-02 11:00:00,30.07,30.4,29.69,30.31,324810.0,30.07,30.4,29.69,30.31,324810.0
2022-03-02 11:30:00,30.3,30.35,29.8,30.03,220585.0,30.3,30.35,29.8,30.03,220585.0
2022-03-02 12:00:00,30.01,30.16,29.85,29.95,207579.0,30.01,30.16,29.85,29.95,207579.0
2022-03-02 12:30:00,29.95,30.37,29.94,30.37,209494.0,29.95,30.37,29.94,30.37,209494.0
2022-03-02 13:00:00,30.38,30.74,30.38,30.68,231814.0,30.38,30.74,30.38,30.68,231814.0
2022-03-02 13:30:00,30.69,31.29,30.69,31.17,250170.0,30.69,31.29,30.69,31.17,250170.0
2022-03-02 14:00:00,31.18,31.18,30.85,31.02,265515.0,31.18,31.18,30.85,31.02,265515.0
2022-03-02 14:30:00,31.02,31.58,31.0,31.57,281912.0,31.02,31.58,31.0,31.57,281912.0
2022-03-02 15:00:00,31.56,31.76,31.16,31.16,452898.0,31.56,31.76,31.16,31.16,452898.0
2022-03-02 15:30:00,31.18,31.3,31.01,31.16,627632.0,31.18,31.3,31.01,31.16,627632.0
2022-03-03 09:30:00,30.83,30.91,30.09,30.67,181349.0,30.83,30.91,30.09,30.67,181349.0
2022-03-03 10:00:00,30.67,31.0,30.25,30.26,128574.0,30.67,31.0,30.25,30.26,128574.0
2022-03-03 10:30:00,30.27,30.39,30.0,30.01,130190.0,30.27,30.39,30.0,30.01,130190.0
2022-03-03 11:00:00,30.01,30.18,29.86,30.15,245955.0,30.01,30.18,29.86,30.15,245955.0
2022-03-03 11:30:00,30.15,30.9,30.12,30.85,96045.0,30.15,30.9,30.12,30.85,96045.0
2022-03-03 12:00:00,30.82,31.35,30.76,31.03,96677.0,30.82,31.35,30.76,31.03,96677.0
2022-03-03 12:30:00,31.03,31.48,30.96,31.48,87443.0,31.03,31.48,30.96,31.48,87443.0
2022-03-03 13:00:00,31.46,31.74,31.34,31.73,109408.0,31.46,31.74,31.34,31.73,109408.0
2022-03-03 13:30:00,31.75,31.89,31.5,31.54,127043.0,31.75,31.89,31.5,31.54,127043.0
2022-03-03 14:00:00,31.54,31.72,31.43,31.5,110513.0,31.54,31.72,31.43,31.5,110513.0
2022-03-03 14:30:00,31.51,31.71,31.46,31.63,113101.0,31.51,31.71,31.46,31.63,113101.0
2022-03-03 15:00:00,31.62,31.88,31.59,31.77,176115.0,31.62,31.88,31.59,31.77,176115.0
2022-03-03 15:30:00,31.76,31.76,31.36,31.6,354482.0,31.76,31.76,31.36,31.6,354482.0
2022-03-04 09:30:00,31.11,31.32,29.96,30.12,271332.0,31.11,31.32,29.96,30.12,271332.0
2022-03-04 10:00:00,30.08,30.12,29.53,29.54,259046.0,30.08,30.12,29.53,29.54,259046.0
2022-03-04 10:30:00,29.54,29.96,29.28,29.29,250502.0,29.54,29.96,29.28,29.29,250502.0
2022-03-04 11:00:00,29.3,29.54,29.23,29.46,104069.0,29.3,29.54,29.23,29.46,104069.0
2022-03-04 11:30:00,29.43,29.82,29.3,29.61,283739.0,29.43,29.82,29.3,29.61,283739.0
2022-03-04 12:00:00,29.6,29.65,29.26,29.31,101001.0,29.6,29.65,29.26,29.31,101001.0
2022-03-04 12:30:00,29.29,29.43,29.25,29.34,85917.0,29.29,29.43,29.25,29.34,85917.0
2022-03-04 13:00:00,29.37,29.49,28.96,29.07,94025.0,29.37,29.49,28.96,29.07,94025.0
2022-03-04 13:30:00,29.09,29.22,28.72,28.75,95267.0,29.09,29.22,28.72,28.75,95267.0
2022-03-04 14:00:00,28.75,28.95,28.6,28.81,72693.0,28.75,28.95,28.6,28.81,72693.0
2022-03-04 14:30:00,28.81,28.82,28.52,28.6,151092.0,28.81,28.82,28.52,28.6,151092.0
2022-03-04 15:00:00,28.6,28.76,28.59,28.64,187661.0,28.6,28.76,28.59,28.64,187661.0
2022-03-04 15:30:00,28.64,28.65,28.43,28.58,510711.0,28.64,28.65,28.43,28.58,510711.0
2022-03-07 09:30:00,28.75,28.8,27.6,27.68,270600.0,28.75,28.8,27.6,27.68,270600.0
2022-03-07 10:00:00,27.67,27.77,27.29,27.68,368555.0,27.67,27.77,27.29,27.68,368555.0
2022-03-07 10:30:00,27.68,27.81,27.18,27.34,318834.0,27.68,27.81,27.18,27.34,318834.0
2022-03-07 11:00:00,27.34,27.94,27.3,27.75,170825.0,27.34,27.94,27.3,27.75,170825.0
2022-03-07 11:30:00,27.74,27.89,27.43,27.43,184669.0,27.74,27.89,27.43,27.43,184669.0
2022-03-07 12:00:00,27.43,27.5,27.15,27.25,146019.0,27.43,27.5,27.15,27.25,146019.0
2022-03-07 12:30:00,27.23,27.54,27.14,27.22,125786.0,27.23,27.54,27.14,27.22,125786.0
2022-03-07 13:00:00,27.2,27.3,26.96,27.21,112074.0,27.2,27.3,26.96,27.21,112074.0
2022-03-07 13:30:00,27.21,27.51,27.1,27.1,96705.0,27.21,27.51,27.1,27.1,96705.0
2022-03-07 14:00:00,27.11,27.31,27.1,27.13,99626.0,27.11,27.31,27.1,27.13,99626.0
2022-03-07 14:30:00,27.14,27.32,26.94,27.09,150434.0,27.14,27.32,26.94,27.09,150434.0
2022-03-07 15:00:00,27.1,27.15,26.8,27.04,214390.0,27.1,27.15,26.8,27.04,214390.0
2022-03-07 15:30:00,27.03,27.09,26.47,26.48,525434.0,27.03,27.09,26.47,26.48,525434.0
2022-03-08 09:30:00,26.67,27.25,26.49,27.14,171779.0,26.67,27.25,26.49,27.14,171779.0
2022-03-08 10:00:00,27.14,27.36,26.8,26.97,131788.0,27.14,27.36,26.8,26.97,131788.0
2022-03-08 10:30:00,26.99,27.21,26.66,26.81,154235.0,26.99,27.21,26.66,26.81,154235.0
2022-03-08 11:00:00,26.81,27.34,26.81,27.16,104831.0,26.81,27.34,26.81,27.16,104831.0
2022-03-08 11:30:00,27.14,27.42,26.97,27.09,138248.0,27.14,27.42,26.97,27.09,138248.0
2022-03-08 12:00:00,27.11,27.51,26.99,27.21,134573.0,27.11,27.51,26.99,27.21,134573.0
2022-03-08 12:30:00,27.19,27.44,27.12,27.44,115748.0,27.19,27.44,27.12,27.44,115748.0
2022-03-08 13:00:00,27.45,27.86,27.44,27.5,140569.0,27.45,27.86,27.44,27.5,140569.0
2022-03-08 13:30:00,27.5,27.5,26.97,26.99,90771.0,27.5,27.5,26.97,26.99,90771.0
2022-03-08 14:00:00,26.96,27.15,26.85,27.03,126258.0,26.96,27.15,26.85,27.03,126258.0
2022-03-08 14:30:00,27.02,27.13,26.86,27.09,159108.0,27.02,27.13,26.86,27.09,159108.0
2022-03-08 15:00:00,27.11,27.22,26.82,26.83,163027.0,27.11,27.22,26.82,26.83,163027.0
2022-03-08 15:30:00,26.83,26.91,26.71,26.89,533649.0,26.83,26.91,26.71,26.89,533649.0
2022-03-09 09:30:00,27.54,28.4,27.44,28.08,283386.0,27.54,28.4,27.44,28.08,283386.0
2022-03-09 10:00:00,28.11,28.22,27.75,27.96,253852.0,28.11,28.22,27.75,27.96,253852.0
2022-03-09 10:30:00,27.98,28.21,27.8,27.99,223711.0,27.98,28.21,27.8,27.99,223711.0
2022-03-09 11:00:00,28.0,28.14,27.64,27.65,116089.0,28.0,28.14,27.64,27.65,116089.0
2022-03-09 11:30:00,27.65,27.84,27.59,27.73,127619.0,27.65,27.84,27.59,27.73,127619.0
2022-03-09 12:00:00,27.73,27.94,27.68,27.88,97123.0,27.73,27.94,27.68,27.88,97123.0
2022-03-09 12:30:00,27.88,28.1,27.71,28.04,97788.0,27.88,28.1,27.71,28.04,97788.0
2022-03-09 13:00:00,28.04,28.28,27.9,28.26,107607.0,28.04,28.28,27.9,28.26,107607.0
2022-03-09 13:30:00,28.26,28.42,28.03,28.08,122533.0,28.26,28.42,28.03,28.08,122533.0
2022-03-09 14:00:00,28.08,28.16,27.74,27.82,136855.0,28.08,28.16,27.74,27.82,136855.0
2022-03-09 14:30:00,27.83,27.88,27.72,27.76,134313.0,27.83,27.88,27.72,27.76,134313.0
2022-03-09 15:00:00,27.77,28.14,27.76,27.96,154752.0,27.77,28.14,27.76,27.96,154752.0
2022-03-09 15:30:00,27.97,28.08,27.72,27.86,554500.0,27.97,28.08,27.72,27.86,554500.0
2022-03-10 09:30:00,27.23,28.96,27.2,28.96,148936.0,27.23,28.96,27.2,28.96,148936.0
2022-03-10 10:00:00,28.93,29.04,28.63,28.64,126097.0,28.93,29.04,28.63,28.64,126097.0
2022-03-10 10:30:00,28.64,28.67,28.26,28.3,91385.0,28.64,28.67,28.26,28.3,91385.0
2022-03-10 11:00:00,28.29,28.65,28.17,28.54,66329.0,28.29,28.65,28.17,28.54,66329.0
2022-03-10 11:30:00,28.58,28.68,28.43,28.62,57673.0,28.58,28.68,28.43,28.62,57673.0
2022-03-10 12:00:00,28.62,28.81,28.62,28.68,49915.0,28.62,28.81,28.62,28.68,49915.0
2022-03-10 12:30:00,28.65,28.68,28.42,28.59,39313.0,28.65,28.68,28.42,28.59,39313.0
2022-03-10 13:00:00,28.58,28.74,28.49,28.63,58663.0,28.58,28.74,28.49,28.63,58663.0
2022-03-10 13:30:00,28.65,28.68,28.36,28.65,84503.0,28.65,28.68,28.36,28.65,84503.0
2022-03-10 14:00:00,28.65,28.87,28.62,28.87,52775.0,28.65,28.87,28.62,28.87,52775.0
2022-03-10 14:30:00,28.91,28.99,28.76,28.95,57064.0,28.91,28.99,28.76,28.95,57064.0
2022-03-10 15:00:00,28.98,28.98,28.81,28.95,60130.0,28.98,28.98,28.81,28.95,60130.0
2022-03-10 15:30:00,28.96,28.99,28.84,28.93,175710.0,28.96,28.99,28.84,28.93,175710.0
2022-03-11 09:30:00,28.82,29.7,28.78,29.28,118351.0,28.82,29.7,28.78,29.28,118351.0
2022-03-11 10:00:00,29.29,29.29,28.62,28.79,90418.0,29.29,29.29,28.62,28.79,90418.0
2022-03-11 10:30:00,28.76,28.99,28.37,28.99,75330.0,28.76,28.99,28.37,28.99,75330.0
2022-03-11 11:00:00,28.99,29.0,28.45,28.6,54260.0,28.99,29.0,28.45,28.6,54260.0
2022-03-11 11:30:00,28.61,28.93,28.49,28.82,40534.0,28.61,28.93,28.49,28.82,40534.0
2022-03-11 12:00:00,28.82,28.94,28.69,28.76,43574.0,28.82,28.94,28.69,28.76,43574.0
2022-03-11 12:30:00,28.77,29.07,28.71,29.03,59723.0,28.77,29.07,28.71,29.03,59723.0
2022-03-11 13:00:00,29.04,29.12,28.91,28.97,45890.0,29.04,29.12,28.91,28.97,45890.0
2022-03-11 13:30:00,28.99,29.11,28.92,28.95,54831.0,28.99,29.11,28.92,28.95,54831.0
2022-03-11 14:00:00,28.95,29.02,28.76,28.99,69781.0,28.95,29.02,28.76,28.99,69781.0
2022-03-11 14:30:00,28.98,28.99,28.79,28.84,42735.0,28.98,28.99,28.79,28.84,42735.0
2022-03-11 15:00:00,28.84,28.86,28.61,28.64,62756.0,28.84,28.86,28.61,28.64,62756.0
2022-03-11 15:30:00,28.63,28.7,28.38,28.44,296198.0,28.63,28.7,28.38,28.44,296198.0
2022-03-14 09:30:00,28.75,29.82,28.59,29.48,189886.0,28.75,29.82,28.59,29.48,189886.0
2022-03-14 10:00:00,29.43,30.04,29.42,29.87,119764.0,29.43,30.04,29.42,29.87,119764.0
2022-03-14 10:30:00,29.85,29.96,29.58,29.83,83734.0,29.85,29.96,29.58,29.83,83734.0
2022-03-14 11:00:00,29.87,29.9,29.63,29.73,82992.0,29.87,29.9,29.63,29.73,82992.0
2022-03-14 11:30:00,29.74,29.84,29.37,29.41,77706.0,29.74,29.84,29.37,29.41,77706.0
2022-03-14 12:00:00,29.41,29.78,29.35,29.6,55663.0,29.41,29.78,29.35,29.6,55663.0
2022-03-14 12:30:00,29.59,29.76,29.51,29.55,56947.0,29.59,29.76,29.51,29.55,56947.0
2022-03-14 13:00:00,29.55,29.59,29.14,29.16,73783.0,29.55,29.59,29.14,29.16,73783.0
2022-03-14 13:30:00,29.17,29.5,29.03,29.29,110923.0,29.17,29.5,29.03,29.29,110923.0
2022-03-14 14:00:00,29.28,29.44,29.25,29.39,41056.0,29.28,29.44,29.25,29.39,41056.0
2022-03-14 14:30:00,29.4,29.56,29.35,29.53,65997.0,29.4,29.56,29.35,29.53,65997.0
2022-03-14 15:00:00,29.53,29.75,29.46,29.46,92276.0,29.53,29.75,29.46,29.46,92276.0
2022-03-14 15:30:00,29.46,29.6,29.35,29.39,275917.0,29.46,29.6,29.35,29.39,275917.0
2022-03-15 09:30:00,29.5,30.61,29.5,30.37,115286.0,29.5,30.61,29.5,30.37,115286.0
2022-03-15 10:00:00,30.37,30.55,29.96,30.34,81885.0,30.37,30.55,29.96,30.34,81885.0
2022-03-15 10:30:00,30.36,30.43,30.11,30.19,96627.0,30.36,30.43,30.11,30.19,96627.0
2022-03-15 11:00:00,30.2,30.21,29.7,29.8,84477.0,30.2,30.21,29.7,29.8,84477.0
2022-03-15 11:30:00,29.83,29.85,29.36,29.53,56192.0,29.83,29.85,29.36,29.53,56192.0
2022-03-15 12:00:00,29.55,29.75,29.5,29.73,48464.0,29.55,29.75,29.5,29.73,48464.0
2022-03-15 12:30:00,29.73,29.78,29.67,29.76,45238.0,29.73,29.78,29.67,29.76,45238.0
2022-03-15 13:00:00,29.76,29.77,29.43,29.48,48245.0,29.76,29.77,29.43,29.48,48245.0
2022-03-15 13:30:00,29.45,29.66,29.45,29.62,47432.0,29.45,29.66,29.45,29.62,47432.0
2022-03-15 14:00:00,29.63,29.67,29.38,29.39,69189.0,29.63,29.67,29.38,29.39,69189.0
2022-03-15 14:30:00,29.38,29.59,29.33,29.55,65022.0,29.38,29.59,29.33,29.55,65022.0
2022-03-15 15:00:00,29.54,29.76,29.48,29.67,78371.0,29.54,29.76,29.48,29.67,78371.0
2022-03-15 15:30:00,29.68,30.0,29.67,30.0,246556.0,29.68,30.0,29.67,30.0,246556.0
2022-03-16 09:30:00,30.26,31.2,30.26,31.02,91768.0,30.26,31.2,30.26,31.02,91768.0
2022-03-16 10:00:00,31.03,31.8,30.9,31.76,145939.0,31.03,31.8,30.9,31.76,145939.0
2022-03-16 10:30:00,31.78,31.83,31.23,31.27,80207.0,31.78,31.83,31.23,31.27,80207.0
2022-03-16 11:00:00,31.26,31.29,31.05,31.19,74743.0,31.26,31.29,31.05,31.19,74743.0
2022-03-16 11:30:00,31.21,31.52,31.17,31.39,72415.0,31.21,31.52,31.17,31.39,72415.0
2022-03-16 12:00:00,31.37,31.49,31.23,31.37,36342.0,31.37,31.49,31.23,31.37,36342.0
2022-03-16 12:30:00,31.38,31.38,31.07,31.14,37692.0,31.38,31.38,31.07,31.14,37692.0
2022-03-16 13:00:00,31.16,31.18,30.83,31.01,36867.0,31.16,31.18,30.83,31.01,36867.0
2022-03-16 13:30:00,31.0,31.06,30.85,30.86,35915.0,31.0,31.06,30.85,30.86,35915.0
2022-03-16 14:00:00,30.82,30.97,30.56,30.57,67839.0,30.82,30.97,30.56,30.57,67839.0
2022-03-16 14:30:00,30.55,31.08,30.38,31.01,81139.0,30.55,31.08,30.38,31.01,81139.0
2022-03-16 15:00:00,31.04,31.32,30.99,31.13,75693.0,31.04,31.32,30.99,31.13,75693.0
2022-03-16 15:30:00,31.13,31.37,31.07,31.33,213786.0,31.13,31.37,31.07,31.33,213786.0
2022-03-17 09:30:00,30.93,31.43,30.68,31.4,66952.0,30.93,31.43,30.68,31.4,66952.0
2022-03-17 10:00:00,31.4,31.48,31.01,31.23,54385.0,31.4,31.48,31.01,31.23,54385.0
2022-03-17 10:30:00,31.23,31.26,31.04,31.22,46901.0,31.23,31.26,31.04,31.22,46901.0
2022-03-17 11:00:00,31.22,31.66,31.19,31.62,48076.0,31.22,31.66,31.19,31.62,48076.0
2022-03-17 11:30:00,31.6,31.72,31.4,31.54,46522.0,31.6,31.72,31.4,31.54,46522.0
2022-03-17 12:00:00,31.52,31.61,31.31,31.31,27411.0,31.52,31.61,31.31,31.31,27411.0
2022-03-17 12:30:00,31.3,31.55,31.26,31.53,29073.0,31.3,31.55,31.26,31.53,29073.0
2022-03-17 13:00:00,31.54,31.6,31.43,31.59,25531.0,31.54,31.6,31.43,31.59,25531.0
2022-03-17 13:30:00,31.57,31.8,31.51,31.78,35302.0,31.57,31.8,31.51,31.78,35302.0
2022-03-17 14:00:00,31.81,31.88,31.7,31.7,33187.0,31.81,31.88,31.7,31.7,33187.0
2022-03-17 14:30:00,31.73,31.97,31.67,31.9,89759.0,31.73,31.97,31.67,31.9,89759.0
2022-03-17 15:00:00,31.9,32.12,31.89,32.08,136383.0,31.9,32.12,31.89,32.08,136383.0
2022-03-17 15:30:00,32.09,32.34,32.07,32.2,220121.0,32.09,32.34,32.07,32.2,220121.0
2022-03-18 09:30:00,32.18,32.74,32.03,32.41,209443.0,32.18,32.74,32.03,32.41,209443.0
2022-03-18 10:00:00,32.33,32.71,32.28,32.34,111001.0,32.33,32.71,32.28,32.34,111001.0
2022-03-18 10:30:00,32.29,32.52,32.26,32.41,62409.0,32.29,32.52,32.26,32.41,62409.0
2022-03-18 11:00:00,32.42,32.5,32.31,32.44,49596.0,32.42,32.5,32.31,32.44,49596.0
2022-03-18 11:30:00,32.47,32.63,32.39,32.41,59804.0,32.47,32.63,32.39,32.41,59804.0
2022-03-18 12:00:00,32.41,32.44,32.25,32.34,44015.0,32.41,32.44,32.25,32.34,44015.0
2022-03-18 12:30:00,32.34,32.62,32.26,32.62,52513.0,32.34,32.62,32.26,32.62,52513.0
2022-03-18 13:00:00,32.63,32.64,32.49,32.56,34858.0,32.63,32.64,32.49,32.56,34858.0
2022-03-18 13:30:00,32.56,32.56,32.41,32.5,65200.0,32.56,32.56,32.41,32.5,65200.0
2022-03-18 14:00:00,32.49,32.5,32.24,32.3,100527.0,32.49,32.5,32.24,32.3,100527.0
2022-03-18 14:30:00,32.28,32.51,32.28,32.4,59530.0,32.28,32.51,32.28,32.4,59530.0
2022-03-18 15:00:00,32.42,32.51,32.33,32.45,69556.0,32.42,32.51,32.33,32.45,69556.0
2022-03-18 15:30:00,32.46,32.49,32.22,32.26,346353.0,32.46,32.49,32.22,32.26,346353.0
2022-03-21 09:30:00,32.44,32.66,31.87,31.95,88488.0,32.44,32.66,31.87,31.95,88488.0
2022-03-21 10:00:00,31.84,31.85,31.38,31.58,78216.0,31.84,31.85,31.38,31.58,78216.0
2022-03-21 10:30:00,31.57,31.63,31.39,31.56,58788.0,31.57,31.63,31.39,31.56,58788.0
2022-03-21 11:00:00,31.53,31.62,31.31,31.35,48255.0,31.53,31.62,31.31,31.35,48255.0
2022-03-21 11:30:00,31.34,31.75,31.23,31.62,44426.0,31.34,31.75,31.23,31.62,44426.0
2022-03-21 12:00:00,31.64,31.64,31.45,31.55,40952.0,31.64,31.64,31.45,31.55,40952.0
2022-03-21 12:30:00,31.57,31.61,31.3,31.61,46279.0,31.57,31.61,31.3,31.61,46279.0
2022-03-21 13:00:00,31.6,31.67,31.27,31.31,55807.0,31.6,31.67,31.27,31.31,55807.0
2022-03-21 13:30:00,31.32,31.59,31.31,31.59,44369.0,31.32,31.59,31.31,31.59,44369.0
2022-03-21 14:00:00,31.6,31.67,31.49,31.62,45706.0,31.6,31.67,31.49,31.62,45706.0
2022-03-21 14:30:00,31.61,31.61,31.47,31.53,44101.0,31.61,31.61,31.47,31.53,44101.0
2022-03-21 15:00:00,31.52,31.52,31.3,31.43,66195.0,31.52,31.52,31.3,31.43,66195.0
2022-03-21 15:30:00,31.46,31.65,31.3,31.65,209021.0,31.46,31.65,31.3,31.65,209021.0
2022-03-22 09:30:00,32.01,32.8,32.01,32.35,82893.0,32.01,32.8,32.01,32.35,82893.0
2022-03-22 10:00:00,32.34,32.42,31.4,31.4,101088.0,32.34,32.42,31.4,31.4,101088.0
2022-03-22 10:30:00,31.4,31.65,31.31,31.65,55233.0,31.4,31.65,31.31,31.65,55233.0
2022-03-22 11:00:00,31.61,31.95,31.54,31.8,45719.0,31.61,31.95,31.54,31.8,45719.0
2022-03-22 11:30:00,31.8,31.8,31.59,31.68,31785.0,31.8,31.8,31.59,31.68,31785.0
2022-03-22 12:00:00,31.7,31.81,31.58,31.66,27467.0,31.7,31.81,31.58,31.66,27467.0
2022-03-22 12:30:00,31.64,31.79,31.56,31.74,26826.0,31.64,31.79,31.56,31.74,26826.0
2022-03-22 13:00:00,31.75,31.95,31.75,31.94,27250.0,31.75,31.95,31.75,31.94,27250.0
2022-03-22 13:30:00,31.97,32.02,31.74,31.81,37057.0,31.97,32.02,31.74,31.81,37057.0
2022-03-22 14:00:00,31.82,31.93,31.76,31.87,40414.0,31.82,31.93,31.76,31.87,40414.0
2022-03-22 14:30:00,31.87,32.13,31.84,32.09,62271.0,31.87,32.13,31.84,32.09,62271.0
2022-03-22 15:00:00,32.07,32.14,31.91,32.11,64594.0,32.07,32.14,31.91,32.11,64594.0
2022-03-22 15:30:00,32.11,32.14,31.93,32.03,155334.0,32.11,32.14,31.93,32.03,155334.0
2022-03-23 09:30:00,31.77,32.06,31.31,31.31,55139.0,31.77,32.06,31.31,31.31,55139.0
2022-03-23 10:00:00,31.31,31.77,31.23,31.61,65237.0,31.31,31.77,31.23,31.61,65237.0
2022-03-23 10:30:00,31.64,31.66,30.96,31.13,99669.0,31.64,31.66,30.96,31.13,99669.0
2022-03-23 11:00:00,31.14,31.48,31.11,31.4,54997.0,31.14,31.48,31.11,31.4,54997.0
2022-03-23 11:30:00,31.38,31.4,31.19,31.26,40804.0,31.38,31.4,31.19,31.26,40804.0
2022-03-23 12:00:00,31.24,31.25,30.9,31.1,49636.0,31.24,31.25,30.9,31.1,49636.0
2022-03-23 12:30:00,31.12,31.17,30.98,31.17,44718.0,31.12,31.17,30.98,31.17,44718.0
2022-03-23 13:00:00,31.14,31.2,30.98,31.01,45213.0,31.14,31.2,30.98,31.01,45213.0
2022-03-23 13:30:00,31.01,31.06,30.86,31.06,62722.0,31.01,31.06,30.86,31.06,62722.0
2022-03-23 14:00:00,31.05,31.19,30.96,30.99,52481.0,31.05,31.19,30.96,30.99,52481.0
2022-03-23 14:30:00,31.0,31.05,30.81,30.81,48103.0,31.0,31.05,30.81,30.81,48103.0
2022-03-23 15:00:00,30.82,30.89,30.71,30.77,89193.0,30.82,30.89,30.71,30.77,89193.0
2022-03-23 15:30:00,30.77,30.83,30.63,30.74,238799.0,30.77,30.83,30.63,30.74,238799.0
2022-03-24 09:30:00,30.87,31.32,30.8,30.93,152047.0,30.87,31.32,30.8,30.93,152047.0
2022-03-24 10:00:00,30.94,31.25,30.85,31.14,72345.0,30.94,31.25,30.85,31.14,72345.0
2022-03-24 10:30:00,31.15,31.27,31.03,31.03,43503.0,31.15,31.27,31.03,31.03,43503.0
2022-03-24 11:00:00,31.02,31.36,31.02,31.35,39981.0,31.02,31.36,31.02,31.35,39981.0
2022-03-24 11:30:00,31.33,31.44,31.29,31.3,37427.0,31.33,31.44,31.29,31.3,37427.0
2022-03-24 12:00:00,31.28,31.42,31.18,31.36,31062.0,31.28,31.42,31.18,31.36,31062.0
2022-03-24 12:30:00,31.34,31.54,31.3,31.48,36214.0,31.34,31.54,31.3,31.48,36214.0
2022-03-24 13:00:00,31.48,31.55,31.3,31.37,32099.0,31.48,31.55,31.3,31.37,32099.0
2022-03-24 13:30:00,31.37,31.39,31.24,31.35,31021.0,31.37,31.39,31.24,31.35,31021.0
2022-03-24 14:00:00,31.35,31.4,31.05,31.08,32929.0,31.35,31.4,31.05,31.08,32929.0
2022-03-24 14:30:00,31.1,31.2,31.07,31.08,47456.0,31.1,31.2,31.07,31.08,47456.0
2022-03-24 15:00:00,31.11,31.2,31.07,31.15,44281.0,31.11,31.2,31.07,31.15,44281.0
2022-03-24 15:30:00,31.16,31.22,31.09,31.18,170397.0,31.16,31.22,31.09,31.18,170397.0
2022-03-25 09:30:00,31.48,31.63,31.17,31.41,127450.0,31.48,31.63,31.17,31.41,127450.0
2022-03-25 10:00:00,31.44,31.76,31.29,31.55,76485.0,31.44,31.76,31.29,31.55,76485.0
2022-03-25 10:30:00,31.54,31.99,31.54,31.91,106457.0,31.54,31.99,31.54,31.91,106457.0
2022-03-25 11:00:00,31.91,32.04,31.5,31.58,81530.0,31.91,32.04,31.5,31.58,81530.0
2022-03-25 11:30:00,31.6,31.84,31.6,31.73,50900.0,31.6,31.84,31.6,31.73,50900.0
2022-03-25 12:00:00,31.74,31.96,31.72,31.92,41584.0,31.74,31.96,31.72,31.92,41584.0
2022-03-25 12:30:00,31.92,31.93,31.57,31.6,38115.0,31.92,31.93,31.57,31.6,38115.0
2022-03-25 13:00:00,31.6,31.79,31.59,31.68,41737.0,31.6,31.79,31.59,31.68,41737.0
2022-03-25 13:30:00,31.71,31.8,31.68,31.77,38637.0,31.71,31.8,31.68,31.77,38637.0
2022-03-25 14:00:00,31.78,31.93,31.74,31.9,61581.0,31.78,31.93,31.74,31.9,61581.0
2022-03-25 14:30:00,31.89,31.98,31.87,31.88,61002.0,31.89,31.98,31.87,31.88,61002.0
2022-03-25 15:00:00,31.88,32.02,31.81,31.82,87995.0,31.88,32.02,31.81,31.82,87995.0
2022-03-25 15:30:00,31.81,31.95,31.7,31.94,227133.0,31.81,31.95,31.7,31.94,227133.0
2022-03-28 09:30:00,31.82,32.27,31.73,32.11,88647.0,31.82,32.27,31.73,32.11,88647.0
2022-03-28 10:00:00,32.07,32.27,31.82,32.18,73644.0,32.07,32.27,31.82,32.18,73644.0
2022-03-28 10:30:00,32.18,32.28,31.95,32.27,57868.0,32.18,32.28,31.95,32.27,57868.0
2022-03-28 11:00:00,32.27,32.42,32.2,32.39,56515.0,32.27,32.42,32.2,32.39,56515.0
2022-03-28 11:30:00,32.39,32.47,32.23,32.32,60771.0,32.39,32.47,32.23,32.32,60771.0
2022-03-28 12:00:00,32.3,32.47,32.29,32.41,52105.0,32.3,32.47,32.29,32.41,52105.0
2022-03-28 12:30:00,32.41,32.77,32.41,32.77,66416.0,32.41,32.77,32.41,32.77,66416.0
2022-03-28 13:00:00,32.77,32.88,32.7,32.75,65147.0,32.77,32.88,32.7,32.75,65147.0
2022-03-28 13:30:00,32.75,32.85,32.67,32.69,57344.0,32.75,32.85,32.67,32.69,57344.0
2022-03-28 14:00:00,32.71,32.73,32.41,32.53,116372.0,32.71,32.73,32.41,32.53,116372.0
2022-03-28 14:30:00,32.54,32.75,32.44,32.73,97297.0,32.54,32.75,32.44,32.73,97297.0
2022-03-28 15:00:00,32.72,32.96,32.64,32.85,107075.0,32.72,32.96,32.64,32.85,107075.0
2022-03-28 15:30:00,32.84,33.32,32.83,33.25,424405.0,32.84,33.32,32.83,33.25,424405.0
2022-03-29 09:30:00,34.16,34.9,34.03,34.13,235751.0,34.16,34.9,34.03,34.13,235751.0
2022-03-29 10:00:00,34.05,34.09,33.66,33.95,131090.0,34.05,34.09,33.66,33.95,131090.0
2022-03-29 10:30:00,33.94,34.1,33.82,34.04,97213.0,33.94,34.1,33.82,34.04,97213.0
2022-03-29 11:00:00,34.04,34.37,34.02,34.09,102678.0,34.04,34.37,34.02,34.09,102678.0
2022-03-29 11:30:00,34.08,34.15,33.94,33.98,38080.0,34.08,34.15,33.94,33.98,38080.0
2022-03-29 12:00:00,33.98,34.02,33.83,34.0,38196.0,33.98,34.02,33.83,34.0,38196.0
2022-03-29 12:30:00,34.0,34.03,33.76,33.89,60308.0,34.0,34.03,33.76,33.89,60308.0
2022-03-29 13:00:00,33.87,34.07,33.81,34.02,32476.0,33.87,34.07,33.81,34.02,32476.0
2022-03-29 13:30:00,34.02,34.15,33.98,34.13,35722.0,34.02,34.15,33.98,34.13,35722.0
2022-03-29 14:00:00,34.14,34.35,34.13,34.27,54739.0,34.14,34.35,34.13,34.27,54739.0
2022-03-29 14:30:00,34.28,34.61,34.27,34.5,52202.0,34.28,34.61,34.27,34.5,52202.0
2022-03-29 15:00:00,34.49,34.66,34.46,34.65,70311.0,34.49,34.66,34.46,34.65,70311.0
2022-03-29 15:30:00,34.63,34.66,34.38,34.4,246642.0,34.63,34.66,34.38,34.4,246642.0
2022-03-30 09:30:00,33.86,34.11,33.66,33.74,86735.0,33.86,34.11,33.66,33.74,86735.0
2022-03-30 10:00:00,33.74,33.84,33.48,33.75,69306.0,33.74,33.84,33.48,33.75,69306.0
2022-03-30 10:30:00,33.75,33.77,33.19,33.25,74913.0,33.75,33.77,33.19,33.25,74913.0
2022-03-30 11:00:00,33.25,33.42,33.11,33.17,67618.0,33.25,33.42,33.11,33.17,67618.0
2022-03-30 11:30:00,33.19,33.19,32.99,33.06,47784.0,33.19,33.19,32.99,33.06,47784.0
2022-03-30 12:00:00,33.08,33.42,32.94,33.41,71360.0,33.08,33.42,32.94,33.41,71360.0
2022-03-30 12:30:00,33.42,33.62,33.42,33.61,43668.0,33.42,33.62,33.42,33.61,43668.0
2022-03-30 13:00:00,33.61,33.73,33.35,33.4,59736.0,33.61,33.73,33.35,33.4,59736.0
2022-03-30 13:30:00,33.4,33.45,33.29,33.37,34350.0,33.4,33.45,33.29,33.37,34350.0
2022-03-30 14:00:00,33.36,33.53,33.34,33.42,46158.0,33.36,33.53,33.34,33.42,46158.0
2022-03-30 14:30:00,33.41,33.43,33.09,33.25,79903.0,33.41,33.43,33.09,33.25,79903.0
2022-03-30 15:00:00,33.21,33.24,33.05,33.18,81008.0,33.21,33.24,33.05,33.18,81008.0
2022-03-30 15:30:00,33.19,33.24,32.9,33.0,264225.0,33.19,33.24,32.9,33.0,264225.0
2022-03-31 09:30:00,32.57,32.58,32.05,32.29,105619.0,32.57,32.58,32.05,32.29,105619.0
2022-03-31 10:00:00,32.3,32.56,32.15,32.41,51686.0,32.3,32.56,32.15,32.41,51686.0
2022-03-31 10:30:00,32.39,32.57,32.29,32.47,40873.0,32.39,32.57,32.29,32.47,40873.0
2022-03-31 11:00:00,32.46,32.65,32.29,32.3,50789.0,32.46,32.65,32.29,32.3,50789.0
2022-03-31 11:30:00,32.31,32.38,32.05,32.07,51234.0,32.31,32.38,32.05,32.07,51234.0
2022-03-31 12:00:00,32.07,32.17,31.94,31.96,77925.0,32.07,32.17,31.94,31.96,77925.0
2022-03-31 12:30:00,31.96,32.01,31.87,32.0,33612.0,31.96,32.01,31.87,32.0,33612.0
2022-03-31 13:00:00,31.99,32.1,31.8,32.1,44745.0,31.99,32.1,31.8,32.1,44745.0
2022-03-31 13:30:00,32.1,32.31,32.04,32.25,165991.0,32.1,32.31,32.04,32.25,165991.0
2022-03-31 14:00:00,32.24,32.27,32.06,32.24,42982.0,32.24,32.27,32.06,32.24,42982.0
2022-03-31 14:30:00,32.23,32.42,32.23,32.29,54650.0,32.23,32.42,32.23,32.29,54650.0
2022-03-31 15:00:00,32.29,32.32,32.13,32.24,118616.0,32.29,32.32,32.13,32.24,118616.0
2022-03-31 15:30:00,32.26,32.27,31.9,31.97,234341.0,32.26,32.27,31.9,31.97,234341.0
2022-04-01 09:30:00,31.8,32.01,31.7,31.88,35608.0,31.8,32.01,31.7,31.88,35608.0
2022-04-01 10:00:00,32.0,32.07,31.53,31.63,32999.0,32.0,32.07,31.53,31.63,32999.0
2022-04-01 10:30:00,31.72,31.72,31.45,31.6,17710.0,31.72,31.72,31.45,31.6,17710.0
2022-04-01 11:00:00,31.6,31.75,31.56,31.68,16269.0,31.6,31.75,31.56,31.68,16269.0
2022-04-01 11:30:00,31.68,31.72,31.55,31.7,22827.0,31.68,31.72,31.55,31.7,22827.0
2022-04-01 12:00:00,31.73,31.75,31.61,31.61,31080.0,31.73,31.75,31.61,31.61,31080.0
2022-04-01 12:30:00,31.59,31.6,31.45,31.46,45398.0,31.59,31.6,31.45,31.46,45398.0
2022-04-01 13:00:00,31.46,31.47,31.28,31.31,27747.0,31.46,31.47,31.28,31.31,27747.0
2022-04-01 13:30:00,31.29,31.42,31.17,31.24,15189.0,31.29,31.42,31.17,31.24,15189.0
2022-04-01 14:00:00,31.23,31.6,31.22,31.59,29581.0,31.23,31.6,31.22,31.59,29581.0
2022-04-01 14:30:00,31.6,31.65,31.48,31.54,25636.0,31.6,31.65,31.48,31.54,25636.0
2022-04-01 15:00:00,31.55,31.67,31.31,31.32,53697.0,31.55,31.67,31.31,31.32,53697.0
2022-04-01 15:30:00,31.33,31.46,31.19,31.41,213840.0,31.33,31.46,31.19,31.41,213840.0
2022-04-04 09:30:00,31.62,31.9,31.45,31.76,193289.0,31.62,31.9,31.45,31.76,193289.0
2022-04-04 10:00:00,31.79,32.19,31.77,32.19,75893.0,31.79,32.19,31.77,32.19,75893.0
2022-04-04 10:30:00,32.17,32.46,32.04,32.4,96956.0,32.17,32.46,32.04,32.4,96956.0
2022-04-04 11:00:00,32.38,32.4,32.1,32.1,52615.0,32.38,32.4,32.1,32.1,52615.0
2022-04-04 11:30:00,32.12,32.41,32.11,32.38,44457.0,32.12,32.41,32.11,32.38,44457.0
2022-04-04 12:00:00,32.37,32.37,32.08,32.13,48599.0,32.37,32.37,32.08,32.13,48599.0
2022-04-04 12:30:00,32.12,32.19,32.01,32.03,52605.0,32.12,32.19,32.01,32.03,52605.0
2022-04-04 13:00:00,31.96,32.02,31.92,31.92,36753.0,31.96,32.02,31.92,31.92,36753.0
2022-04-04 13:30:00,31.92,32.0,31.85,31.88,34964.0,31.92,32.0,31.85,31.88,34964.0
2022-04-04 14:00:00,31.88,32.03,31.85,32.0,51467.0,31.88,32.03,31.85,32.0,51467.0
2022-04-04 14:30:00,32.0,32.23,31.97,32.23,46296.0,32.0,32.23,31.97,32.23,46296.0
2022-04-04 15:00:00,32.22,32.28,32.16,32.22,47043.0,32.22,32.28,32.16,32.22,47043.0
2022-04-04 15:30:00,32.23,32.33,32.17,32.22,191429.0,32.23,32.33,32.17,32.22,191429.0
2022-04-05 09:30:00,32.0,32.47,31.89,32.26,141305.0,32.0,32.47,31.89,32.26,141305.0
2022-04-05 10:00:00,32.26,32.53,31.78,32.08,35750.0,32.26,32.53,31.78,32.08,35750.0
2022-04-05 10:30:00,32.14,32.37,32.08,32.24,133865.0,32.14,32.37,32.08,32.24,133865.0
2022-04-05 11:00:00,32.25,32.53,32.19,32.48,82573.0,32.25,32.53,32.19,32.48,82573.0
2022-04-05 11:30:00,32.49,32.58,32.41,32.52,47789.0,32.49,32.58,32.41,32.52,47789.0
2022-04-05 12:00:00,32.51,32.58,32.27,32.38,27356.0,32.51,32.58,32.27,32.38,27356.0
2022-04-05 12:30:00,32.37,32.44,32.23,32.43,22664.0,32.37,32.44,32.23,32.43,22664.0
2022-04-05 13:00:00,32.42,32.47,32.32,32.32,19856.0,32.42,32.47,32.32,32.32,19856.0
2022-04-05 13:30:00,32.3,32.31,32.0,32.05,28515.0,32.3,32.31,32.0,32.05,28515.0
2022-04-05 14:00:00,32.05,32.21,31.93,32.17,33996.0,32.05,32.21,31.93,32.17,33996.0
2022-04-05 14:30:00,32.17,32.24,32.06,32.11,20988.0,32.17,32.24,32.06,32.11,20988.0
2022-04-05 15:00:00,32.14,32.15,32.0,32.01,30232.0,32.14,32.15,32.0,32.01,30232.0
2022-04-05 15:30:00,32.01,32.06,31.75,31.92,150264.0,32.01,32.06,31.75,31.92,150264.0
2022-04-06 09:30:00,31.39,31.74,30.43,30.43,91639.0,31.39,31.74,30.43,30.43,91639.0
2022-04-06 10:00:00,30.42,30.65,29.87,30.57,98877.0,30.42,30.65,29.87,30.57,98877.0
2022-04-06 10:30:00,30.6,30.94,30.43,30.6,45665.0,30.6,30.94,30.43,30.6,45665.0
2022-04-06 11:00:00,30.58,30.75,30.55,30.61,49818.0,30.58,30.75,30.55,30.61,49818.0
2022-04-06 11:30:00,30.64,30.85,30.62,30.85,130655.0,30.64,30.85,30.62,30.85,130655.0
2022-04-06 12:00:00,30.84,30.89,30.56,30.73,22814.0,30.84,30.89,30.56,30.73,22814.0
2022-04-06 12:30:00,30.73,30.84,30.65,30.84,21525.0,30.73,30.84,30.65,30.84,21525.0
2022-04-06 13:00:00,30.82,30.89,30.7,30.81,26902.0,30.82,30.89,30.7,30.81,26902.0
2022-04-06 13:30:00,30.81,31.09,30.76,30.87,26985.0,30.81,31.09,30.76,30.87,26985.0
2022-04-06 14:00:00,30.87,31.12,30.54,30.7,46501.0,30.87,31.12,30.54,30.7,46501.0
2022-04-06 14:30:00,30.73,31.04,30.69,31.02,40487.0,30.73,31.04,30.69,31.02,40487.0
2022-04-06 15:00:00,31.05,31.13,30.96,31.02,48592.0,31.05,31.13,30.96,31.02,48592.0
2022-04-06 15:30:00,31.01,31.35,30.98,31.21,379999.0,31.01,31.35,30.98,31.21,379999.0
2022-04-07 09:30:00,31.2,31.2,30.63,30.76,64131.0,31.2,31.2,30.63,30.76,64131.0
2022-04-07 10:00:00,30.79,30.79,30.38,30.6,41620.0,30.79,30.79,30.38,30.6,41620.0
2022-04-07 10:30:00,30.59,30.6,30.25,30.41,46409.0,30.59,30.6,30.25,30.41,46409.0
2022-04-07 11:00:00,30.44,30.61,30.3,30.53,30864.0,30.44,30.61,30.3,30.53,30864.0
2022-04-07 11:30:00,30.54,30.64,30.3,30.43,42040.0,30.54,30.64,30.3,30.43,42040.0
2022-04-07 12:00:00,30.45,30.45,30.26,30.4,39012.0,30.45,30.45,30.26,30.4,39012.0
2022-04-07 12:30:00,30.38,30.57,30.26,30.33,59715.0,30.38,30.57,30.26,30.33,59715.0
2022-04-07 13:00:00,30.33,30.83,30.3,30.81,118556.0,30.33,30.83,30.3,30.81,118556.0
2022-04-07 13:30:00,30.84,31.19,30.82,31.17,62773.0,30.84,31.19,30.82,31.17,62773.0
2022-04-07 14:00:00,31.16,31.32,31.09,31.23,68661.0,31.16,31.32,31.09,31.23,68661.0
2022-04-07 14:30:00,31.21,31.44,31.16,31.44,68551.0,31.21,31.44,31.16,31.44,68551.0
2022-04-07 15:00:00,31.41,31.51,31.22,31.31,46404.0,31.41,31.51,31.22,31.31,46404.0
2022-04-07 15:30:00,31.33,31.7,31.3,31.6,421343.0,31.33,31.7,31.3,31.6,421343.0
2022-04-08 09:30:00,31.71,31.71,31.23,31.48,66209.0,31.71,31.71,31.23,31.48,66209.0
2022-04-08 10:00:00,31.46,32.55,31.37,32.49,56202.0,31.46,32.55,31.37,32.49,56202.0
2022-04-08 10:30:00,32.49,32.9,32.4,32.87,106931.0,32.49,32.9,32.4,32.87,106931.0
2022-04-08 11:00:00,32.85,32.97,32.56,32.71,49913.0,32.85,32.97,32.56,32.71,49913.0
2022-04-08 11:30:00,32.73,32.85,32.55,32.68,60404.0,32.73,32.85,32.55,32.68,60404.0
2022-04-08 12:00:00,32.65,33.0,32.59,32.95,33326.0,32.65,33.0,32.59,32.95,33326.0
2022-04-08 12:30:00,32.96,33.03,32.68,32.78,64699.0,32.96,33.03,32.68,32.78,64699.0
2022-04-08 13:00:00,32.77,32.82,32.59,32.64,49119.0,32.77,32.82,32.59,32.64,49119.0
2022-04-08 13:30:00,32.64,32.79,32.59,32.65,27277.0,32.64,32.79,32.59,32.65,27277.0
2022-04-08 14:00:00,32.64,32.85,32.62,32.68,51417.0,32.64,32.85,32.62,32.68,51417.0
2022-04-08 14:30:00,32.67,32.87,32.61,32.86,58279.0,32.67,32.87,32.61,32.86,58279.0
2022-04-08 15:00:00,32.86,33.0,32.83,32.83,44535.0,32.86,33.0,32.83,32.83,44535.0
2022-04-08 15:30:00,32.84,32.89,32.63,32.65,200390.0,32.84,32.89,32.63,32.65,200390.0
2022-04-11 09:30:00,32.14,33.58,32.09,33.34,80267.0,32.14,33.58,32.09,33.34,80267.0
2022-04-11 10:00:00,33.41,33.68,33.21,33.35,67434.0,33.41,33.68,33.21,33.35,67434.0
2022-04-11 10:30:00,33.32,33.54,33.02,33.04,62504.0,33.32,33.54,33.02,33.04,62504.0
2022-04-11 11:00:00,33.01,33.01,32.7,32.84,58007.0,33.01,33.01,32.7,32.84,58007.0
2022-04-11 11:30:00,32.86,32.99,32.77,32.92,36967.0,32.86,32.99,32.77,32.92,36967.0
2022-04-11 12:00:00,32.92,33.07,32.86,32.9,34082.0,32.92,33.07,32.86,32.9,34082.0
2022-04-11 12:30:00,32.91,32.91,32.52,32.58,35754.0,32.91,32.91,32.52,32.58,35754.0
2022-04-11 13:00:00,32.58,32.65,32.44,32.52,36449.0,32.58,32.65,32.44,32.52,36449.0
2022-04-11 13:30:00,32.53,32.56,32.31,32.44,50422.0,32.53,32.56,32.31,32.44,50422.0
2022-04-11 14:00:00,32.44,32.62,32.34,32.38,49403.0,32.44,32.62,32.34,32.38,49403.0
2022-04-11 14:30:00,32.37,32.55,32.33,32.5,51408.0,32.37,32.55,32.33,32.5,51408.0
2022-04-11 15:00:00,32.5,32.54,32.39,32.41,52564.0,32.5,32.54,32.39,32.41,52564.0
2022-04-11 15:30:00,32.41,32.43,32.19,32.24,309236.0,32.41,32.43,32.19,32.24,309236.0
2022-04-12 09:30:00,32.89,33.55,32.87,33.4,78848.0,32.89,33.55,32.87,33.4,78848.0
2022-04-12 10:00:00,33.35,33.64,32.98,33.19,62061.0,33.35,33.64,32.98,33.19,62061.0
2022-04-12 10:30:00,33.19,33.33,32.83,33.25,102668.0,33.19,33.33,32.83,33.25,102668.0
2022-04-12 11:00:00,33.25,33.31,33.07,33.09,49776.0,33.25,33.31,33.07,33.09,49776.0
2022-04-12 11:30:00,33.09,33.26,33.06,33.1,31066.0,33.09,33.26,33.06,33.1,31066.0
2022-04-12 12:00:00,33.08,33.24,33.0,33.04,30833.0,33.08,33.24,33.0,33.04,30833.0
2022-04-12 12:30:00,33.04,33.19,32.98,33.0,33383.0,33.04,33.19,32.98,33.0,33383.0
2022-04-12 13:00:00,32.98,33.13,32.95,32.99,23513.0,32.98,33.13,32.95,32.99,23513.0
2022-04-12 13:30:00,32.97,33.07,32.81,32.84,21455.0,32.97,33.07,32.81,32.84,21455.0
2022-04-12 14:00:00,32.84,32.93,32.57,32.57,34879.0,32.84,32.93,32.57,32.57,34879.0
2022-04-12 14:30:00,32.57,32.77,32.49,32.7,48068.0,32.57,32.77,32.49,32.7,48068.0
2022-04-12 15:00:00,32.69,32.71,32.42,32.49,38604.0,32.69,32.71,32.42,32.49,38604.0
2022-04-12 15:30:00,32.48,32.83,32.41,32.69,175211.0,32.48,32.83,32.41,32.69,175211.0
2022-04-13 09:30:00,32.88,34.02,32.72,33.92,64493.0,32.88,34.02,32.72,33.92,64493.0
2022-04-13 10:00:00,33.87,33.9,33.49,33.6,77022.0,33.87,33.9,33.49,33.6,77022.0
2022-04-13 10:30:00,33.59,33.7,33.42,33.48,92165.0,33.59,33.7,33.42,33.48,92165.0
2022-04-13 11:00:00,33.48,34.01,33.34,33.93,66903.0,33.48,34.01,33.34,33.93,66903.0
2022-04-13 11:30:00,33.95,34.01,33.77,33.78,31342.0,33.95,34.01,33.77,33.78,31342.0
2022-04-13 12:00:00,33.78,33.91,33.75,33.85,23360.0,33.78,33.91,33.75,33.85,23360.0
2022-04-13 12:30:00,33.86,33.98,33.84,33.88,25513.0,33.86,33.98,33.84,33.88,25513.0
2022-04-13 13:00:00,33.88,34.06,33.87,34.0,46126.0,33.88,34.06,33.87,34.0,46126.0
2022-04-13 13:30:00,34.02,34.28,34.02,34.24,39799.0,34.02,34.28,34.02,34.24,39799.0
2022-04-13 14:00:00,34.24,34.24,33.93,33.98,31744.0,34.24,34.24,33.93,33.98,31744.0
2022-04-13 14:30:00,34.02,34.22,34.01,34.19,34126.0,34.02,34.22,34.01,34.19,34126.0
2022-04-13 15:00:00,34.19,34.27,34.15,34.19,57601.0,34.19,34.27,34.15,34.19,57601.0
2022-04-13 15:30:00,34.17,34.31,34.16,34.27,175271.0,34.17,34.31,34.16,34.27,175271.0
2022-04-14 09:30:00,34.07,34.93,34.07,34.82,113285.0,34.07,34.93,34.07,34.82,113285.0
2022-04-14 10:00:00,34.81,35.1,34.74,34.82,59909.0,34.81,35.1,34.74,34.82,59909.0
2022-04-14 10:30:00,34.83,34.94,34.52,34.65,39577.0,34.83,34.94,34.52,34.65,39577.0
2022-04-14 11:00:00,34.6,34.67,34.47,34.62,34551.0,34.6,34.67,34.47,34.62,34551.0
2022-04-14 11:30:00,34.62,34.64,34.37,34.39,27739.0,34.62,34.64,34.37,34.39,27739.0
2022-04-14 12:00:00,34.39,34.5,34.34,34.43,26621.0,34.39,34.5,34.34,34.43,26621.0
2022-04-14 12:30:00,34.43,34.49,34.18,34.33,56668.0,34.43,34.49,34.18,34.33,56668.0
2022-04-14 13:00:00,34.3,34.31,34.2,34.27,18262.0,34.3,34.31,34.2,34.27,18262.0
2022-04-14 13:30:00,34.27,34.48,34.22,34.41,19858.0,34.27,34.48,34.22,34.41,19858.0
2022-04-14 14:00:00,34.42,34.56,34.39,34.45,41553.0,34.42,34.56,34.39,34.45,41553.0
2022-04-14 14:30:00,34.45,34.69,34.4,34.46,34797.0,34.45,34.69,34.4,34.46,34797.0
2022-04-14 15:00:00,34.47,34.64,34.39,34.5,50209.0,34.47,34.64,34.39,34.5,50209.0
2022-04-14 15:30:00,34.51,34.62,34.45,34.49,136798.0,34.51,34.62,34.45,34.49,136798.0
2022-04-18 09:30:00,34.4,35.05,34.4,34.7,183822.0,34.4,35.05,34.4,34.7,183822.0
2022-04-18 10:00:00,34.7,35.11,34.66,34.98,251432.0,34.7,35.11,34.66,34.98,251432.0
2022-04-18 10:30:00,34.98,35.32,34.88,35.09,197097.0,34.98,35.32,34.88,35.09,197097.0
2022-04-18 11:00:00,35.07,35.38,35.05,35.2,77813.0,35.07,35.38,35.05,35.2,77813.0
2022-04-18 11:30:00,35.2,35.27,34.93,35.25,57791.0,35.2,35.27,34.93,35.25,57791.0
2022-04-18 12:00:00,35.22,35.35,35.21,35.25,65811.0,35.22,35.35,35.21,35.25,65811.0
2022-04-18 12:30:00,35.26,35.43,35.22,35.23,74365.0,35.26,35.43,35.22,35.23,74365.0
2022-04-18 13:00:00,35.23,35.28,35.17,35.2,97675.0,35.23,35.28,35.17,35.2,97675.0
2022-04-18 13:30:00,35.2,35.29,34.9,34.9,332429.0,35.2,35.29,34.9,34.9,332429.0
2022-04-18 14:00:00,34.89,34.96,34.68,34.87,123174.0,34.89,34.96,34.68,34.87,123174.0
2022-04-18 14:30:00,34.87,34.93,34.74,34.76,67119.0,34.87,34.93,34.74,34.76,67119.0
2022-04-18 15:00:00,34.76,34.81,34.61,34.76,95849.0,34.76,34.81,34.61,34.76,95849.0
2022-04-18 15:30:00,34.75,34.86,34.61,34.82,333214.0,34.75,34.86,34.61,34.82,333214.0
2022-04-19 09:30:00,34.88,35.73,34.71,35.55,281492.0,34.88,35.73,34.71,35.55,281492.0
2022-04-19 10:00:00,35.44,35.66,35.2,35.65,95528.0,35.44,35.66,35.2,35.65,95528.0
2022-04-19 10:30:00,35.65,36.1,35.64,36.09,56711.0,35.65,36.1,35.64,36.09,56711.0
2022-04-19 11:00:00,36.1,36.62,36.1,36.61,50129.0,36.1,36.62,36.1,36.61,50129.0
2022-04-19 11:30:00,36.62,36.87,36.62,36.71,54579.0,36.62,36.87,36.62,36.71,54579.0
2022-04-19 12:00:00,36.7,36.94,36.7,36.91,60766.0,36.7,36.94,36.7,36.91,60766.0
2022-04-19 12:30:00,36.9,37.06,36.85,36.94,61712.0,36.9,37.06,36.85,36.94,61712.0
2022-04-19 13:00:00,36.94,37.18,36.94,37.02,45276.0,36.94,37.18,36.94,37.02,45276.0
2022-04-19 13:30:00,37.06,37.21,36.88,36.94,90823.0,37.06,37.21,36.88,36.94,90823.0
2022-04-19 14:00:00,36.94,37.04,36.8,37.01,73609.0,36.94,37.04,36.8,37.01,73609.0
2022-04-19 14:30:00,37.02,37.18,36.94,37.02,76520.0,37.02,37.18,36.94,37.02,76520.0
2022-04-19 15:00:00,37.02,37.25,36.91,37.24,92444.0,37.02,37.25,36.91,37.24,92444.0
2022-04-19 15:30:00,37.24,37.27,36.84,37.0,330668.0,37.24,37.27,36.84,37.0,330668.0
2022-04-20 09:30:00,37.41,37.75,36.67,36.72,41181.0,37.41,37.75,36.67,36.72,41181.0
2022-04-20 10:00:00,36.69,37.15,36.64,36.82,32031.0,36.69,37.15,36.64,36.82,32031.0
2022-04-20 10:30:00,36.82,37.05,36.68,36.81,88631.0,36.82,37.05,36.68,36.81,88631.0
2022-04-20 11:00:00,36.79,36.88,36.5,36.69,112631.0,36.79,36.88,36.5,36.69,112631.0
2022-04-20 11:30:00,36.68,37.48,36.67,37.45,61744.0,36.68,37.48,36.67,37.45,61744.0
2022-04-20 12:00:00,37.48,37.6,37.24,37.33,23827.0,37.48,37.6,37.24,37.33,23827.0
2022-04-20 12:30:00,37.36,37.65,37.36,37.63,23794.0,37.36,37.65,37.36,37.63,23794.0
2022-04-20 13:00:00,37.66,37.71,37.44,37.48,25076.0,37.66,37.71,37.44,37.48,25076.0
2022-04-20 13:30:00,37.48,37.62,37.39,37.42,19248.0,37.48,37.62,37.39,37.42,19248.0
2022-04-20 14:00:00,37.41,37.57,37.3,37.33,74507.0,37.41,37.57,37.3,37.33,74507.0
2022-04-20 14:30:00,37.32,37.44,37.25,37.29,34844.0,37.32,37.44,37.25,37.29,34844.0
2022-04-20 15:00:00,37.35,37.47,37.27,37.4,27069.0,37.35,37.47,37.27,37.4,27069.0
2022-04-20 15:30:00,37.4,37.5,37.18,37.19,210937.0,37.4,37.5,37.18,37.19,210937.0
2022-04-21 09:30:00,37.96,38.49,36.94,37.24,114262.0,37.96,38.49,36.94,37.24,114262.0
2022-04-21 10:00:00,37.25,37.25,36.83,37.13,62712.0,37.25,37.25,36.83,37.13,62712.0
2022-04-21 10:30:00,37.15,37.32,36.89,37.02,42134.0,37.15,37.32,36.89,37.02,42134.0
2022-04-21 11:00:00,37.01,37.43,37.01,37.41,46075.0,37.01,37.43,37.01,37.41,46075.0
2022-04-21 11:30:00,37.37,37.41,37.01,37.05,29819.0,37.37,37.41,37.01,37.05,29819.0
2022-04-21 12:00:00,37.06,37.23,37.05,37.16,31490.0,37.06,37.23,37.05,37.16,31490.0
2022-04-21 12:30:00,37.15,37.32,37.04,37.06,24998.0,37.15,37.32,37.04,37.06,24998.0
2022-04-21 13:00:00,37.04,37.24,36.98,37.18,30860.0,37.04,37.24,36.98,37.18,30860.0
2022-04-21 13:30:00,37.18,37.21,36.77,36.77,30566.0,37.18,37.21,36.77,36.77,30566.0
2022-04-21 14:00:00,36.75,36.75,36.47,36.62,44794.0,36.75,36.75,36.47,36.62,44794.0
2022-04-21 14:30:00,36.58,36.7,36.22,36.29,51567.0,36.58,36.7,36.22,36.29,51567.0
2022-04-21 15:00:00,36.28,36.4,36.21,36.4,61579.0,36.28,36.4,36.21,36.4,61579.0
2022-04-21 15:30:00,36.39,36.56,36.24,36.5,218128.0,36.39,36.56,36.24,36.5,218128.0
2022-04-22 09:30:00,34.81,35.61,34.81,35.44,222370.0,34.81,35.61,34.81,35.44,222370.0
2022-04-22 10:00:00,35.5,36.03,35.32,35.44,117559.0,35.5,36.03,35.32,35.44,117559.0
2022-04-22 10:30:00,35.43,35.65,35.34,35.51,107439.0,35.43,35.65,35.34,35.51,107439.0
2022-04-22 11:00:00,35.52,35.65,35.12,35.31,157746.0,35.52,35.65,35.12,35.31,157746.0
2022-04-22 11:30:00,35.28,35.45,35.15,35.19,48263.0,35.28,35.45,35.15,35.19,48263.0
2022-04-22 12:00:00,35.19,35.3,35.1,35.17,43736.0,35.19,35.3,35.1,35.17,43736.0
2022-04-22 12:30:00,35.19,35.38,35.07,35.11,45733.0,35.19,35.38,35.07,35.11,45733.0
2022-04-22 13:00:00,35.12,35.15,34.76,34.98,54929.0,35.12,35.15,34.76,34.98,54929.0
2022-04-22 13:30:00,35.02,35.11,34.65,34.75,85920.0,35.02,35.11,34.65,34.75,85920.0
2022-04-22 14:00:00,34.76,34.85,34.62,34.77,120928.0,34.76,34.85,34.62,34.77,120928.0
2022-04-22 14:30:00,34.77,34.89,34.57,34.76,124476.0,34.77,34.89,34.57,34.76,124476.0
2022-04-22 15:00:00,34.79,34.99,34.7,34.95,64346.0,34.79,34.99,34.7,34.95,64346.0
2022-04-22 15:30:00,34.95,35.14,34.67,34.78,267378.0,34.95,35.14,34.67,34.78,267378.0
2022-04-25 09:30:00,34.56,35.15,34.25,34.8,117777.0,34.56,35.15,34.25,34.8,117777.0
2022-04-25 10:00:00,34.79,35.56,34.64,35.45,131561.0,34.79,35.56,34.64,35.45,131561.0
2022-04-25 10:30:00,35.45,35.64,35.04,35.04,55933.0,35.45,35.64,35.04,35.04,55933.0
2022-04-25 11:00:00,35.07,35.35,35.06,35.26,88451.0,35.07,35.35,35.06,35.26,88451.0
2022-04-25 11:30:00,35.28,35.33,35.08,35.19,32085.0,35.28,35.33,35.08,35.19,32085.0
2022-04-25 12:00:00,35.18,35.78,35.06,35.75,46204.0,35.18,35.78,35.06,35.75,46204.0
2022-04-25 12:30:00,35.76,35.94,35.66,35.75,43996.0,35.76,35.94,35.66,35.75,43996.0
2022-04-25 13:00:00,35.78,36.12,35.68,36.07,43553.0,35.78,36.12,35.68,36.07,43553.0
2022-04-25 13:30:00,36.07,36.09,35.86,35.97,32301.0,36.07,36.09,35.86,35.97,32301.0
2022-04-25 14:00:00,35.96,36.32,35.9,36.2,30180.0,35.96,36.32,35.9,36.2,30180.0
2022-04-25 14:30:00,36.21,36.35,36.09,36.19,39538.0,36.21,36.35,36.09,36.19,39538.0
2022-04-25 15:00:00,36.19,36.34,35.98,36.22,66554.0,36.19,36.34,35.98,36.22,66554.0
2022-04-25 15:30:00,36.22,36.3,36.06,36.23,177818.0,36.22,36.3,36.06,36.23,177818.0
2022-04-26 09:30:00,35.74,36.05,35.54,35.7,80222.0,35.74,36.05,35.54,35.7,80222.0
2022-04-26 10:00:00,35.73,35.95,35.17,35.41,69817.0,35.73,35.95,35.17,35.41,69817.0
2022-04-26 10:30:00,35.43,35.49,34.94,34.97,47668.0,35.43,35.49,34.94,34.97,47668.0
2022-04-26 11:00:00,34.97,35.13,34.79,35.02,51683.0,34.97,35.13,34.79,35.02,51683.0
2022-04-26 11:30:00,35.02,35.24,34.95,35.01,29405.0,35.02,35.24,34.95,35.01,29405.0
2022-04-26 12:00:00,35.01,35.31,34.83,35.3,30444.0,35.01,35.31,34.83,35.3,30444.0
2022-04-26 12:30:00,35.28,35.35,35.16,35.35,23153.0,35.28,35.35,35.16,35.35,23153.0
2022-04-26 13:00:00,35.35,35.35,34.84,34.85,21618.0,35.35,35.35,34.84,34.85,21618.0
2022-04-26 13:30:00,34.83,35.15,34.82,35.15,23569.0,34.83,35.15,34.82,35.15,23569.0
2022-04-26 14:00:00,35.16,35.29,35.02,35.27,26629.0,35.16,35.29,35.02,35.27,26629.0
2022-04-26 14:30:00,35.26,35.46,35.08,35.29,40739.0,35.26,35.46,35.08,35.29,40739.0
2022-04-26 15:00:00,35.28,35.3,35.03,35.06,33800.0,35.28,35.3,35.03,35.06,33800.0
2022-04-26 15:30:00,35.05,35.06,34.81,34.87,143918.0,35.05,35.06,34.81,34.87,143918.0
2022-04-27 09:30:00,35.05,35.35,34.75,34.88,64417.0,35.05,35.35,34.75,34.88,64417.0
2022-04-27 10:00:00,34.94,35.09,34.36,34.43,32946.0,34.94,35.09,34.36,34.43,32946.0
2022-04-27 10:30:00,34.3,34.47,34.15,34.47,43617.0,34.3,34.47,34.15,34.47,43617.0
2022-04-27 11:00:00,34.45,35.2,34.44,35.09,88129.0,34.45,35.2,34.44,35.09,88129.0
2022-04-27 11:30:00,35.09,35.37,34.94,35.37,68379.0,35.09,35.37,34.94,35.37,68379.0
2022-04-27 12:00:00,35.37,35.76,35.3,35.72,44584.0,35.37,35.76,35.3,35.72,44584.0
2022-04-27 12:30:00,35.7,35.7,35.26,35.43,32774.0,35.7,35.7,35.26,35.43,32774.0
2022-04-27 13:00:00,35.43,35.45,35.2,35.34,46743.0,35.43,35.45,35.2,35.34,46743.0
2022-04-27 13:30:00,35.33,35.46,35.06,35.42,25653.0,35.33,35.46,35.06,35.42,25653.0
2022-04-27 14:00:00,35.4,35.54,35.35,35.42,24256.0,35.4,35.54,35.35,35.42,24256.0
2022-04-27 14:30:00,35.43,35.52,35.16,35.19,26485.0,35.43,35.52,35.16,35.19,26485.0
2022-04-27 15:00:00,35.19,35.28,35.0,35.14,53084.0,35.19,35.28,35.0,35.14,53084.0
2022-04-27 15:30:00,35.14,35.2,34.91,34.94,166975.0,35.14,35.2,34.91,34.94,166975.0
2022-04-28 09:30:00,35.48,35.98,35.16,35.59,56260.0,35.48,35.98,35.16,35.59,56260.0
2022-04-28 10:00:00,35.59,35.59,34.91,34.92,27880.0,35.59,35.59,34.91,34.92,27880.0
2022-04-28 10:30:00,34.89,35.08,34.77,35.01,31329.0,34.89,35.08,34.77,35.01,31329.0
2022-04-28 11:00:00,35.02,35.04,34.67,34.71,29127.0,35.02,35.04,34.67,34.71,29127.0
2022-04-28 11:30:00,34.7,34.95,34.66,34.94,22948.0,34.7,34.95,34.66,34.94,22948.0
2022-04-28 12:00:00,34.93,35.23,34.89,35.15,55615.0,34.93,35.23,34.89,35.15,55615.0
2022-04-28 12:30:00,35.12,35.68,35.12,35.62,44890.0,35.12,35.68,35.12,35.62,44890.0
2022-04-28 13:00:00,35.6,35.67,35.48,35.58,39688.0,35.6,35.67,35.48,35.58,39688.0
2022-04-28 13:30:00,35.57,35.61,35.42,35.6,27509.0,35.57,35.61,35.42,35.6,27509.0
2022-04-28 14:00:00,35.59,35.72,35.44,35.66,22165.0,35.59,35.72,35.44,35.66,22165.0
2022-04-28 14:30:00,35.63,35.82,35.6,35.74,25741.0,35.63,35.82,35.6,35.74,25741.0
2022-04-28 15:00:00,35.73,35.91,35.7,35.88,28377.0,35.73,35.91,35.7,35.88,28377.0
2022-04-28 15:30:00,35.87,35.9,35.46,35.49,148876.0,35.87,35.9,35.46,35.49,148876.0
2022-04-29 09:30:00,35.13,35.38,34.74,35.03,42046.0,35.13,35.38,34.74,35.03,42046.0
2022-04-29 10:00:00,35.02,35.15,34.64,34.68,28552.0,35.02,35.15,34.64,34.68,28552.0
2022-04-29 10:30:00,34.64,34.85,34.56,34.85,46562.0,34.64,34.85,34.56,34.85,46562.0
2022-04-29 11:00:00,34.82,35.13,34.8,35.04,54107.0,34.82,35.13,34.8,35.04,54107.0
2022-04-29 11:30:00,35.07,35.35,35.04,35.24,63989.0,35.07,35.35,35.04,35.24,63989.0
2022-04-29 12:00:00,35.24,35.25,35.1,35.17,46079.0,35.24,35.25,35.1,35.17,46079.0
2022-04-29 12:30:00,35.14,35.28,34.68,34.69,54261.0,35.14,35.28,34.68,34.69,54261.0
2022-04-29 13:00:00,34.67,34.83,34.52,34.83,17855.0,34.67,34.83,34.52,34.83,17855.0
2022-04-29 13:30:00,34.84,34.86,34.59,34.59,26465.0,34.84,34.86,34.59,34.59,26465.0
2022-04-29 14:00:00,34.6,34.61,34.43,34.56,19912.0,34.6,34.61,34.43,34.56,19912.0
2022-04-29 14:30:00,34.57,34.73,34.49,34.73,43383.0,34.57,34.73,34.49,34.73,43383.0
2022-04-29 15:00:00,34.72,34.75,34.57,34.68,36847.0,34.72,34.75,34.57,34.68,36847.0
2022-04-29 15:30:00,34.68,34.8,34.36,34.56,129106.0,34.68,34.8,34.36,34.56,129106.0
2022-05-02 09:30:00,34.57,35.35,34.29,35.3,148730.0,34.57,35.35,34.29,35.3,148730.0
2022-05-02 10:00:00,35.3,36.15,35.12,36.11,359696.0,35.3,36.15,35.12,36.11,359696.0
2022-05-02 10:30:00,36.11,36.23,35.63,35.67,163186.0,36.11,36.23,35.63,35.67,163186.0
2022-05-02 11:00:00,35.65,35.75,35.25,35.38,69875.0,35.65,35.75,35.25,35.38,69875.0
2022-05-02 11:30:00,35.38,35.55,35.24,35.52,66286.0,35.38,35.55,35.24,35.52,66286.0
2022-05-02 12:00:00,35.5,35.54,35.21,35.28,22834.0,35.5,35.54,35.21,35.28,22834.0
2022-05-02 12:30:00,35.31,35.53,35.12,35.12,20241.0,35.31,35.53,35.12,35.12,20241.0
2022-05-02 13:00:00,35.19,35.34,35.12,35.24,20205.0,35.19,35.34,35.12,35.24,20205.0
2022-05-02 13:30:00,35.22,35.37,34.97,35.13,34165.0,35.22,35.37,34.97,35.13,34165.0
2022-05-02 14:00:00,35.13,35.3,34.9,34.96,55115.0,35.13,35.3,34.9,34.96,55115.0
2022-05-02 14:30:00,34.95,35.23,34.9,35.05,90193.0,34.95,35.23,34.9,35.05,90193.0
2022-05-02 15:00:00,35.09,35.88,35.06,35.79,61217.0,35.09,35.88,35.06,35.79,61217.0
2022-05-02 15:30:00,35.8,36.13,35.8,36.09,177232.0,35.8,36.13,35.8,36.09,177232.0
2022-05-03 09:30:00,35.98,36.27,35.26,35.36,54492.0,35.98,36.27,35.26,35.36,54492.0
2022-05-03 10:00:00,35.41,35.81,35.38,35.66,36199.0,35.41,35.81,35.38,35.66,36199.0
2022-05-03 10:30:00,35.68,35.73,34.95,35.23,36471.0,35.68,35.73,34.95,35.23,36471.0
2022-05-03 11:00:00,35.23,35.63,35.1,35.58,27152.0,35.23,35.63,35.1,35.58,27152.0
2022-05-03 11:30:00,35.62,35.72,35.44,35.45,21280.0,35.62,35.72,35.44,35.45,21280.0
2022-05-03 12:00:00,35.46,35.63,35.32,35.38,35272.0,35.46,35.63,35.32,35.38,35272.0
2022-05-03 12:30:00,35.38,35.76,35.33,35.68,47832.0,35.38,35.76,35.33,35.68,47832.0
2022-05-03 13:00:00,35.69,35.85,35.62,35.82,38623.0,35.69,35.85,35.62,35.82,38623.0
2022-05-03 13:30:00,35.83,36.11,35.83,35.89,29420.0,35.83,36.11,35.83,35.89,29420.0
2022-05-03 14:00:00,35.9,35.92,35.36,35.37,68240.0,35.9,35.92,35.36,35.37,68240.0
2022-05-03 14:30:00,35.4,35.76,35.33,35.76,32570.0,35.4,35.76,35.33,35.76,32570.0
2022-05-03 15:00:00,35.77,35.79,35.6,35.68,38759.0,35.77,35.79,35.6,35.68,38759.0
2022-05-03 15:30:00,35.67,35.74,35.32,35.32,204140.0,35.67,35.74,35.32,35.32,204140.0
2022-05-04 09:30:00,35.36,35.49,34.89,35.32,29348.0,35.36,35.49,34.89,35.32,29348.0
2022-05-04 10:00:00,35.3,35.4,35.08,35.14,36720.0,35.3,35.4,35.08,35.14,36720.0
2022-05-04 10:30:00,35.13,35.34,35.04,35.29,32472.0,35.13,35.34,35.04,35.29,32472.0
2022-05-04 11:00:00,35.27,35.3,35.15,35.16,17288.0,35.27,35.3,35.15,35.16,17288.0
2022-05-04 11:30:00,35.13,35.13,34.77,34.88,24672.0,35.13,35.13,34.77,34.88,24672.0
2022-05-04 12:00:00,34.88,35.14,34.87,35.09,21995.0,34.88,35.14,34.87,35.09,21995.0
2022-05-04 12:30:00,35.11,35.14,35.0,35.07,9854.0,35.11,35.14,35.0,35.07,9854.0
2022-05-04 13:00:00,35.04,35.11,34.83,34.86,13115.0,35.04,35.11,34.83,34.86,13115.0
2022-05-04 13:30:00,34.82,35.0,34.67,34.97,20400.0,34.82,35.0,34.67,34.97,20400.0
2022-05-04 14:00:00,35.02,35.26,34.72,35.08,25431.0,35.02,35.26,34.72,35.08,25431.0
2022-05-04 14:30:00,35.11,35.99,34.66,35.85,90522.0,35.11,35.99,34.66,35.85,90522.0
2022-05-04 15:00:00,35.85,36.4,35.85,36.26,111362.0,35.85,36.4,35.85,36.26,111362.0
2022-05-04 15:30:00,36.26,36.56,36.22,36.38,162180.0,36.26,36.56,36.22,36.38,162180.0
2022-05-05 09:30:00,36.04,36.06,35.35,35.54,61551.0,36.04,36.06,35.35,35.54,61551.0
2022-05-05 10:00:00,35.56,35.59,35.23,35.25,29959.0,35.56,35.59,35.23,35.25,29959.0
2022-05-05 10:30:00,35.23,35.35,34.89,35.11,55247.0,35.23,35.35,34.89,35.11,55247.0
2022-05-05 11:00:00,35.11,35.19,34.87,34.98,33297.0,35.11,35.19,34.87,34.98,33297.0
2022-05-05 11:30:00,34.98,35.24,34.82,34.84,26727.0,34.98,35.24,34.82,34.84,26727.0
2022-05-05 12:00:00,34.82,35.18,34.67,35.17,27576.0,34.82,35.18,34.67,35.17,27576.0
2022-05-05 12:30:00,35.14,35.5,35.12,35.44,34708.0,35.14,35.5,35.12,35.44,34708.0
2022-05-05 13:00:00,35.47,35.7,35.3,35.36,34252.0,35.47,35.7,35.3,35.36,34252.0
2022-05-05 13:30:00,35.37,35.52,35.11,35.16,32544.0,35.37,35.52,35.11,35.16,32544.0
2022-05-05 14:00:00,35.13,35.21,34.87,34.87,54510.0,35.13,35.21,34.87,34.87,54510.0
2022-05-05 14:30:00,34.86,34.93,34.57,34.76,75090.0,34.86,34.93,34.57,34.76,75090.0
2022-05-05 15:00:00,34.78,34.94,34.7,34.77,37295.0,34.78,34.94,34.7,34.77,37295.0
2022-05-05 15:30:00,34.76,35.29,34.74,35.28,160998.0,34.76,35.29,34.74,35.28,160998.0
2022-05-06 09:30:00,34.37,34.79,33.31,33.45,79952.0,34.37,34.79,33.31,33.45,79952.0
2022-05-06 10:00:00,33.62,34.39,33.61,34.15,64137.0,33.62,34.39,33.61,34.15,64137.0
2022-05-06 10:30:00,34.19,34.62,33.84,34.49,72494.0,34.19,34.62,33.84,34.49,72494.0
2022-05-06 11:00:00,34.52,34.91,34.39,34.54,114547.0,34.52,34.91,34.39,34.54,114547.0
2022-05-06 11:30:00,34.55,34.58,34.23,34.27,31343.0,34.55,34.58,34.23,34.27,31343.0
2022-05-06 12:00:00,34.31,34.83,34.19,34.64,51087.0,34.31,34.83,34.19,34.64,51087.0
2022-05-06 12:30:00,34.61,34.84,34.46,34.77,16849.0,34.61,34.84,34.46,34.77,16849.0
2022-05-06 13:00:00,34.77,34.83,34.36,34.49,22133.0,34.77,34.83,34.36,34.49,22133.0
2022-05-06 13:30:00,34.5,34.62,34.26,34.29,14005.0,34.5,34.62,34.26,34.29,14005.0
2022-05-06 14:00:00,34.26,34.29,34.05,34.12,20896.0,34.26,34.29,34.05,34.12,20896.0
2022-05-06 14:30:00,34.12,34.26,33.96,34.14,43463.0,34.12,34.26,33.96,34.14,43463.0
2022-05-06 15:00:00,34.09,34.17,33.89,34.03,32828.0,34.09,34.17,33.89,34.03,32828.0
2022-05-06 15:30:00,34.03,34.32,34.01,34.25,105566.0,34.03,34.32,34.01,34.25,105566.0
2022-05-09 09:30:00,33.63,34.8,33.49,34.8,83931.0,33.63,34.8,33.49,34.8,83931.0
2022-05-09 10:00:00,34.78,34.96,34.38,34.38,113000.0,34.78,34.96,34.38,34.38,113000.0
2022-05-09 10:30:00,34.41,34.5,34.07,34.17,102963.0,34.41,34.5,34.07,34.17,102963.0
2022-05-09 11:00:00,34.21,34.4,33.67,33.76,64364.0,34.21,34.4,33.67,33.76,64364.0
2022-05-09 11:30:00,33.76,34.11,33.61,34.09,51141.0,33.76,34.11,33.61,34.09,51141.0
2022-05-09 12:00:00,34.08,34.5,34.05,34.47,67566.0,34.08,34.5,34.05,34.47,67566.0
2022-05-09 12:30:00,34.45,34.59,34.1,34.1,50657.0,34.45,34.59,34.1,34.1,50657.0
2022-05-09 13:00:00,34.14,34.45,34.11,34.44,40044.0,34.14,34.45,34.11,34.44,40044.0
2022-05-09 13:30:00,34.44,34.55,34.27,34.46,22749.0,34.44,34.55,34.27,34.46,22749.0
2022-05-09 14:00:00,34.45,34.55,34.25,34.3,32369.0,34.45,34.55,34.25,34.3,32369.0
2022-05-09 14:30:00,34.29,34.6,34.24,34.44,45451.0,34.29,34.6,34.24,34.44,45451.0
2022-05-09 15:00:00,34.47,34.62,34.28,34.34,68528.0,34.47,34.62,34.28,34.34,68528.0
2022-05-09 15:30:00,34.34,34.35,33.82,34.08,247916.0,34.34,34.35,33.82,34.08,247916.0
2022-05-10 09:30:00,34.45,34.5,33.46,33.8,53764.0,34.45,34.5,33.46,33.8,53764.0
2022-05-10 10:00:00,33.76,34.44,33.65,34.07,56012.0,33.76,34.44,33.65,34.07,56012.0
2022-05-10 10:30:00,34.07,34.13,33.61,33.73,35705.0,34.07,34.13,33.61,33.73,35705.0
2022-05-10 11:00:00,33.67,33.71,33.1,33.12,43994.0,33.67,33.71,33.1,33.12,43994.0
2022-05-10 11:30:00,33.1,33.26,32.6,32.78,54769.0,33.1,33.26,32.6,32.78,54769.0
2022-05-10 12:00:00,32.8,33.08,32.66,32.77,28900.0,32.8,33.08,32.66,32.77,28900.0
2022-05-10 12:30:00,32.81,32.94,32.53,32.59,29651.0,32.81,32.94,32.53,32.59,29651.0
2022-05-10 13:00:00,32.57,32.88,32.51,32.88,36938.0,32.57,32.88,32.51,32.88,36938.0
2022-05-10 13:30:00,32.9,33.73,32.9,33.73,72483.0,32.9,33.73,32.9,33.73,72483.0
2022-05-10 14:00:00,33.69,33.92,33.28,33.36,83186.0,33.69,33.92,33.28,33.36,83186.0
2022-05-10 14:30:00,33.39,33.55,33.28,33.43,25690.0,33.39,33.55,33.28,33.43,25690.0
2022-05-10 15:00:00,33.45,33.63,33.12,33.28,72450.0,33.45,33.63,33.12,33.28,72450.0
2022-05-10 15:30:00,33.25,33.26,32.94,33.01,210360.0,33.25,33.26,32.94,33.01,210360.0
2022-05-11 09:30:00,33.15,33.26,32.23,32.95,96592.0,33.15,33.26,32.23,32.95,96592.0
2022-05-11 10:00:00,32.89,33.42,32.84,33.28,74171.0,32.89,33.42,32.84,33.28,74171.0
2022-05-11 10:30:00,33.26,33.44,32.78,32.82,50475.0,33.26,33.44,32.78,32.82,50475.0
2022-05-11 11:00:00,32.8,32.95,32.42,32.66,48540.0,32.8,32.95,32.42,32.66,48540.0
2022-05-11 11:30:00,32.64,32.91,32.57,32.63,31553.0,32.64,32.91,32.57,32.63,31553.0
2022-05-11 12:00:00,32.64,32.64,32.22,32.23,41385.0,32.64,32.64,32.22,32.23,41385.0
2022-05-11 12:30:00,32.19,32.25,31.94,32.02,42528.0,32.19,32.25,31.94,32.02,42528.0
2022-05-11 13:00:00,32.0,32.05,31.65,31.65,113056.0,32.0,32.05,31.65,31.65,113056.0
2022-05-11 13:30:00,31.67,31.79,31.54,31.55,44001.0,31.67,31.79,31.54,31.55,44001.0
2022-05-11 14:00:00,31.56,32.03,31.55,31.83,47620.0,31.56,32.03,31.55,31.83,47620.0
2022-05-11 14:30:00,31.82,32.09,31.74,31.82,43295.0,31.82,32.09,31.74,31.82,43295.0
2022-05-11 15:00:00,31.78,31.95,31.56,31.62,79841.0,31.78,31.95,31.56,31.62,79841.0
2022-05-11 15:30:00,31.62,31.64,31.16,31.23,283684.0,31.62,31.64,31.16,31.23,283684.0
2022-05-12 09:30:00,31.02,32.05,30.77,31.93,139803.0,31.02,32.05,30.77,31.93,139803.0
2022-05-12 10:00:00,31.86,32.87,31.71,32.58,143170.0,31.86,32.87,31.71,32.58,143170.0
2022-05-12 10:30:00,32.6,32.79,32.25,32.79,82677.0,32.6,32.79,32.25,32.79,82677.0
2022-05-12 11:00:00,32.78,33.15,32.61,32.72,92838.0,32.78,33.15,32.61,32.72,92838.0
2022-05-12 11:30:00,32.73,32.89,32.21,32.21,28985.0,32.73,32.89,32.21,32.21,28985.0
2022-05-12 12:00:00,32.19,32.39,32.1,32.35,44174.0,32.19,32.39,32.1,32.35,44174.0
2022-05-12 12:30:00,32.35,32.51,32.17,32.33,54628.0,32.35,32.51,32.17,32.33,54628.0
2022-05-12 13:00:00,32.29,32.4,31.91,31.97,28784.0,32.29,32.4,31.91,31.97,28784.0
2022-05-12 13:30:00,31.94,32.06,31.46,31.56,40899.0,31.94,32.06,31.46,31.56,40899.0
2022-05-12 14:00:00,31.57,31.69,31.37,31.6,50535.0,31.57,31.69,31.37,31.6,50535.0
2022-05-12 14:30:00,31.61,31.67,31.36,31.47,47734.0,31.61,31.67,31.36,31.47,47734.0
2022-05-12 15:00:00,31.48,31.91,31.44,31.76,108600.0,31.48,31.91,31.44,31.76,108600.0
2022-05-12 15:30:00,31.77,32.11,31.76,32.09,357632.0,31.77,32.11,31.76,32.09,357632.0
2022-05-13 09:30:00,32.85,34.08,32.85,33.58,160387.0,32.85,34.08,32.85,33.58,160387.0
2022-05-13 10:00:00,33.64,33.65,32.92,33.35,69963.0,33.64,33.65,32.92,33.35,69963.0
2022-05-13 10:30:00,33.39,33.44,32.9,33.07,55227.0,33.39,33.44,32.9,33.07,55227.0
2022-05-13 11:00:00,33.04,33.38,32.8,33.32,44616.0,33.04,33.38,32.8,33.32,44616.0
2022-05-13 11:30:00,33.36,33.36,33.07,33.15,28214.0,33.36,33.36,33.07,33.15,28214.0
2022-05-13 12:00:00,33.17,33.41,33.16,33.24,19134.0,33.17,33.41,33.16,33.24,19134.0
2022-05-13 12:30:00,33.26,33.39,33.09,33.26,39024.0,33.26,33.39,33.09,33.26,39024.0
2022-05-13 13:00:00,33.28,33.4,33.13,33.2,27834.0,33.28,33.4,33.13,33.2,27834.0
2022-05-13 13:30:00,33.22,33.22,32.66,32.75,24202.0,33.22,33.22,32.66,32.75,24202.0
2022-05-13 14:00:00,32.73,32.8,32.58,32.65,22860.0,32.73,32.8,32.58,32.65,22860.0
2022-05-13 14:30:00,32.69,32.9,32.69,32.82,21047.0,32.69,32.9,32.69,32.82,21047.0
2022-05-13 15:00:00,32.8,32.96,32.69,32.74,30423.0,32.8,32.96,32.69,32.74,30423.0
2022-05-13 15:30:00,32.75,32.75,32.38,32.52,152262.0,32.75,32.75,32.38,32.52,152262.0
2022-05-16 09:30:00,32.43,32.99,32.1,32.61,104979.0,32.43,32.99,32.1,32.61,104979.0
2022-05-16 10:00:00,32.62,33.06,32.07,33.05,86039.0,32.62,33.06,32.07,33.05,86039.0
2022-05-16 10:30:00,33.07,33.14,32.49,32.49,42722.0,33.07,33.14,32.49,32.49,42722.0
2022-05-16 11:00:00,32.48,32.74,32.4,32.59,40856.0,32.48,32.74,32.4,32.59,40856.0
2022-05-16 11:30:00,32.59,33.07,32.47,33.03,33293.0,32.59,33.07,32.47,33.03,33293.0
2022-05-16 12:00:00,33.03,33.15,32.84,32.87,24111.0,33.03,33.15,32.84,32.87,24111.0
2022-05-16 12:30:00,32.86,32.9,32.7,32.7,14067.0,32.86,32.9,32.7,32.7,14067.0
2022-05-16 13:00:00,32.67,33.0,32.64,32.94,29819.0,32.67,33.0,32.64,32.94,29819.0
2022-05-16 13:30:00,32.96,32.98,32.71,32.77,36521.0,32.96,32.98,32.71,32.77,36521.0
2022-05-16 14:00:00,32.73,32.79,32.6,32.73,39398.0,32.73,32.79,32.6,32.73,39398.0
2022-05-16 14:30:00,32.73,32.96,32.73,32.92,47551.0,32.73,32.96,32.73,32.92,47551.0
2022-05-16 15:00:00,32.91,32.97,32.61,32.73,72725.0,32.91,32.97,32.61,32.73,72725.0
2022-05-16 15:30:00,32.71,32.82,32.64,32.74,291494.0,32.71,32.82,32.64,32.74,291494.0
2022-05-17 09:30:00,33.07,33.75,32.9,33.04,154973.0,33.07,33.75,32.9,33.04,154973.0
2022-05-17 10:00:00,33.01,33.29,32.24,32.24,102796.0,33.01,33.29,32.24,32.24,102796.0
2022-05-17 10:30:00,32.22,32.28,31.67,31.77,86136.0,32.22,32.28,31.67,31.77,86136.0
2022-05-17 11:00:00,31.77,32.47,31.77,32.42,92592.0,31.77,32.47,31.77,32.42,92592.0
2022-05-17 11:30:00,32.43,32.55,32.29,32.51,35667.0,32.43,32.55,32.29,32.51,35667.0
2022-05-17 12:00:00,32.52,32.75,32.39,32.75,46771.0,32.52,32.75,32.39,32.75,46771.0
2022-05-17 12:30:00,32.73,32.93,32.62,32.68,58743.0,32.73,32.93,32.62,32.68,58743.0
2022-05-17 13:00:00,32.65,32.81,32.57,32.7,44976.0,32.65,32.81,32.57,32.7,44976.0
2022-05-17 13:30:00,32.71,32.87,32.68,32.78,45779.0,32.71,32.87,32.68,32.78,45779.0
2022-05-17 14:00:00,32.77,32.93,32.5,32.8,53072.0,32.77,32.93,32.5,32.8,53072.0
2022-05-17 14:30:00,32.78,33.28,32.76,33.0,131953.0,32.78,33.28,32.76,33.0,131953.0
2022-05-17 15:00:00,32.98,33.23,32.98,33.03,85805.0,32.98,33.23,32.98,33.03,85805.0
2022-05-17 15:30:00,33.04,33.36,32.98,33.34,175305.0,33.04,33.36,32.98,33.34,175305.0
2022-05-18 09:30:00,31.89,32.29,29.67,30.83,401424.0,31.89,32.29,29.67,30.83,401424.0
2022-05-18 10:00:00,30.83,31.49,30.72,31.25,216321.0,30.83,31.49,30.72,31.25,216321.0
2022-05-18 10:30:00,31.22,31.28,30.75,31.2,129065.0,31.22,31.28,30.75,31.2,129065.0
2022-05-18 11:00:00,31.21,31.22,30.59,30.67,104714.0,31.21,31.22,30.59,30.67,104714.0
2022-05-18 11:30:00,30.64,30.92,30.36,30.37,96691.0,30.64,30.92,30.36,30.37,96691.0
2022-05-18 12:00:00,30.36,30.4,29.96,30.0,125045.0,30.36,30.4,29.96,30.0,125045.0
2022-05-18 12:30:00,30.02,30.49,29.99,30.29,90306.0,30.02,30.49,29.99,30.29,90306.0
2022-05-18 13:00:00,30.31,30.46,30.0,30.15,83245.0,30.31,30.46,30.0,30.15,83245.0
2022-05-18 13:30:00,30.12,30.18,29.74,29.77,77116.0,30.12,30.18,29.74,29.77,77116.0
2022-05-18 14:00:00,29.8,29.86,29.64,29.8,117679.0,29.8,29.86,29.64,29.8,117679.0
2022-05-18 14:30:00,29.81,29.87,29.4,29.41,115359.0,29.81,29.87,29.4,29.41,115359.0
2022-05-18 15:00:00,29.42,29.69,29.38,29.49,217289.0,29.42,29.69,29.38,29.49,217289.0
2022-05-18 15:30:00,29.5,29.93,29.46,29.87,462542.0,29.5,29.93,29.46,29.87,462542.0
2022-05-19 09:30:00,29.33,29.66,28.6,28.62,203131.0,29.33,29.66,28.6,28.62,203131.0
2022-05-19 10:00:00,28.64,29.29,28.64,28.7,164381.0,28.64,29.29,28.64,28.7,164381.0
2022-05-19 10:30:00,28.71,28.95,28.27,28.5,231322.0,28.71,28.95,28.27,28.5,231322.0
2022-05-19 11:00:00,28.5,28.59,28.28,28.42,155629.0,28.5,28.59,28.28,28.42,155629.0
2022-05-19 11:30:00,28.44,28.95,28.4,28.75,168412.0,28.44,28.95,28.4,28.75,168412.0
2022-05-19 12:00:00,28.74,28.98,28.67,28.86,140259.0,28.74,28.98,28.67,28.86,140259.0
2022-05-19 12:30:00,28.85,28.92,28.68,28.91,80824.0,28.85,28.92,28.68,28.91,80824.0
2022-05-19 13:00:00,28.92,29.0,28.73,28.96,85171.0,28.92,29.0,28.73,28.96,85171.0
2022-05-19 13:30:00,28.97,29.49,28.87,29.43,72299.0,28.97,29.49,28.87,29.43,72299.0
2022-05-19 14:00:00,29.43,29.59,29.25,29.37,127376.0,29.43,29.59,29.25,29.37,127376.0
2022-05-19 14:30:00,29.36,29.58,29.13,29.55,112767.0,29.36,29.58,29.13,29.55,112767.0
2022-05-19 15:00:00,29.53,29.68,29.21,29.25,148585.0,29.53,29.68,29.21,29.25,148585.0
2022-05-19 15:30:00,29.25,29.28,28.93,29.06,431896.0,29.25,29.28,28.93,29.06,431896.0
2022-05-20 09:30:00,29.15,29.38,28.43,28.9,126796.0,29.15,29.38,28.43,28.9,126796.0
2022-05-20 10:00:00,28.91,29.21,28.35,28.61,183527.0,28.91,29.21,28.35,28.61,183527.0
2022-05-20 10:30:00,28.58,28.73,27.98,28.04,118401.0,28.58,28.73,27.98,28.04,118401.0
2022-05-20 11:00:00,28.05,28.1,27.7,27.9,78593.0,28.05,28.1,27.7,27.9,78593.0
2022-05-20 11:30:00,27.89,28.11,27.82,27.83,87265.0,27.89,28.11,27.82,27.83,87265.0
2022-05-20 12:00:00,27.82,27.85,27.49,27.64,64850.0,27.82,27.85,27.49,27.64,64850.0
2022-05-20 12:30:00,27.64,27.64,27.37,27.38,63890.0,27.64,27.64,27.37,27.38,63890.0
2022-05-20 13:00:00,27.39,27.4,27.14,27.24,93924.0,27.39,27.4,27.14,27.24,93924.0
2022-05-20 13:30:00,27.23,27.59,27.22,27.44,109281.0,27.23,27.59,27.22,27.44,109281.0
2022-05-20 14:00:00,27.46,27.48,27.11,27.16,85668.0,27.46,27.48,27.11,27.16,85668.0
2022-05-20 14:30:00,27.15,27.72,27.07,27.56,100839.0,27.15,27.72,27.07,27.56,100839.0
2022-05-20 15:00:00,27.56,27.63,27.33,27.55,107769.0,27.56,27.63,27.33,27.55,107769.0
2022-05-20 15:30:00,27.54,28.0,27.51,27.99,530623.0,27.54,28.0,27.51,27.99,530623.0
2022-05-23 09:30:00,26.5,27.38,26.29,26.52,487400.0,26.5,27.38,26.29,26.52,487400.0
2022-05-23 10:00:00,26.52,26.69,26.1,26.24,394947.0,26.52,26.69,26.1,26.24,394947.0
2022-05-23 10:30:00,26.22,27.08,26.11,26.78,478971.0,26.22,27.08,26.11,26.78,478971.0
2022-05-23 11:00:00,26.79,27.39,26.77,27.3,239523.0,26.79,27.39,26.77,27.3,239523.0
2022-05-23 11:30:00,27.29,27.58,27.21,27.49,206961.0,27.29,27.58,27.21,27.49,206961.0
2022-05-23 12:00:00,27.49,27.74,27.43,27.48,181363.0,27.49,27.74,27.43,27.48,181363.0
2022-05-23 12:30:00,27.5,27.59,27.11,27.15,140750.0,27.5,27.59,27.11,27.15,140750.0
2022-05-23 13:00:00,27.14,27.28,26.97,27.09,145637.0,27.14,27.28,26.97,27.09,145637.0
2022-05-23 13:30:00,27.07,27.1,26.96,27.08,173503.0,27.07,27.1,26.96,27.08,173503.0
2022-05-23 14:00:00,27.09,27.2,27.02,27.06,190101.0,27.09,27.2,27.02,27.06,190101.0
2022-05-23 14:30:00,27.07,27.14,26.94,27.0,161418.0,27.07,27.14,26.94,27.0,161418.0
2022-05-23 15:00:00,27.02,27.23,26.92,26.94,295829.0,27.02,27.23,26.92,26.94,295829.0
2022-05-23 15:30:00,26.94,27.05,26.54,26.73,682520.0,26.94,27.05,26.54,26.73,682520.0
2022-05-24 09:30:00,18.7,20.23,18.31,19.26,3477599.0,18.7,20.23,18.31,19.26,3477599.0
2022-05-24 10:00:00,19.27,19.76,19.0,19.2,1297273.0,19.27,19.76,19.0,19.2,1297273.0
2022-05-24 10:30:00,19.18,19.24,18.76,19.06,851353.0,19.18,19.24,18.76,19.06,851353.0
2022-05-24 11:00:00,19.05,19.1,18.52,18.64,748478.0,19.05,19.1,18.52,18.64,748478.0
2022-05-24 11:30:00,18.64,18.96,18.49,18.65,496450.0,18.64,18.96,18.49,18.65,496450.0
2022-05-24 12:00:00,18.66,19.08,18.66,18.8,252175.0,18.66,19.08,18.66,18.8,252175.0
2022-05-24 12:30:00,18.82,18.84,18.55,18.62,383440.0,18.82,18.84,18.55,18.62,383440.0
2022-05-24 13:00:00,18.62,18.66,18.53,18.56,336779.0,18.62,18.66,18.53,18.56,336779.0
2022-05-24 13:30:00,18.56,18.58,18.43,18.47,428207.0,18.56,18.58,18.43,18.47,428207.0
2022-05-24 14:00:00,18.47,18.6,18.34,18.4,404845.0,18.47,18.6,18.34,18.4,404845.0
2022-05-24 14:30:00,18.4,18.61,18.35,18.45,405178.0,18.4,18.61,18.35,18.45,405178.0
2022-05-24 15:00:00,18.46,18.57,18.37,18.43,383700.0,18.46,18.57,18.37,18.43,383700.0
2022-05-24 15:30:00,18.43,19.12,18.42,19.07,1313364.0,18.43,19.12,18.42,19.07,1313364.0
2022-05-25 09:30:00,18.95,20.97,18.86,20.81,735415.0,18.95,20.97,18.86,20.81,735415.0
2022-05-25 10:00:00,20.77,22.2,20.73,22.2,757958.0,20.77,22.2,20.73,22.2,757958.0
2022-05-25 10:30:00,22.18,22.38,21.65,21.92,463372.0,22.18,22.38,21.65,21.92,463372.0
2022-05-25 11:00:00,21.93,22.5,21.78,22.33,417989.0,21.93,22.5,21.78,22.33,417989.0
2022-05-25 11:30:00,22.34,22.6,22.03,22.51,364083.0,22.34,22.6,22.03,22.51,364083.0
2022-05-25 12:00:00,22.52,22.74,22.16,22.22,237775.0,22.52,22.74,22.16,22.22,237775.0
2022-05-25 12:30:00,22.23,22.47,22.09,22.19,167238.0,22.23,22.47,22.09,22.19,167238.0
2022-05-25 13:00:00,22.18,22.18,21.57,21.7,289787.0,22.18,22.18,21.57,21.7,289787.0
2022-05-25 13:30:00,21.71,22.02,21.69,21.95,197041.0,21.71,22.02,21.69,21.95,197041.0
2022-05-25 14:00:00,21.97,22.1,21.53,21.96,280285.0,21.97,22.1,21.53,21.96,280285.0
2022-05-25 14:30:00,21.97,22.38,21.95,22.34,173584.0,21.97,22.38,21.95,22.34,173584.0
2022-05-25 15:00:00,22.33,22.47,22.19,22.23,254214.0,22.33,22.47,22.19,22.23,254214.0
2022-05-25 15:30:00,22.23,22.31,22.02,22.22,650848.0,22.23,22.31,22.02,22.22,650848.0
2022-05-26 09:30:00,22.74,23.25,22.64,22.95,253604.0,22.74,23.25,22.64,22.95,253604.0
2022-05-26 10:00:00,22.93,23.07,22.43,22.5,316154.0,22.93,23.07,22.43,22.5,316154.0
2022-05-26 10:30:00,22.5,22.52,21.73,22.26,365237.0,22.5,22.52,21.73,22.26,365237.0
2022-05-26 11:00:00,22.25,22.51,22.13,22.44,158471.0,22.25,22.51,22.13,22.44,158471.0
2022-05-26 11:30:00,22.44,22.48,22.09,22.21,102560.0,22.44,22.48,22.09,22.21,102560.0
2022-05-26 12:00:00,22.21,22.73,22.1,22.68,127806.0,22.21,22.73,22.1,22.68,127806.0
2022-05-26 12:30:00,22.68,22.7,22.23,22.41,178369.0,22.68,22.7,22.23,22.41,178369.0
2022-05-26 13:00:00,22.41,22.46,22.16,22.25,160896.0,22.41,22.46,22.16,22.25,160896.0
2022-05-26 13:30:00,22.26,22.52,22.14,22.51,136888.0,22.26,22.52,22.14,22.51,136888.0
2022-05-26 14:00:00,22.49,22.53,22.37,22.38,189044.0,22.49,22.53,22.37,22.38,189044.0
2022-05-26 14:30:00,22.37,22.38,22.04,22.18,187696.0,22.37,22.38,22.04,22.18,187696.0
2022-05-26 15:00:00,22.18,22.18,21.93,22.01,240242.0,22.18,22.18,21.93,22.01,240242.0
2022-05-26 15:30:00,22.01,22.03,21.73,21.82,825091.0,22.01,22.03,21.73,21.82,825091.0
2022-05-27 09:30:00,21.6,22.21,21.35,22.06,305342.0,21.6,22.21,21.35,22.06,305342.0
2022-05-27 10:00:00,22.03,22.25,21.36,21.48,272743.0,22.03,22.25,21.36,21.48,272743.0
2022-05-27 10:30:00,21.45,21.7,21.21,21.66,196795.0,21.45,21.7,21.21,21.66,196795.0
2022-05-27 11:00:00,21.67,21.81,21.28,21.41,197292.0,21.67,21.81,21.28,21.41,197292.0
2022-05-27 11:30:00,21.42,21.68,21.31,21.59,159918.0,21.42,21.68,21.31,21.59,159918.0
2022-05-27 12:00:00,21.58,22.22,21.58,22.1,150112.0,21.58,22.22,21.58,22.1,150112.0
2022-05-27 12:30:00,22.09,22.3,22.09,22.23,106076.0,22.09,22.3,22.09,22.23,106076.0
2022-05-27 13:00:00,22.21,22.22,22.03,22.15,87645.0,22.21,22.22,22.03,22.15,87645.0
2022-05-27 13:30:00,22.15,22.27,21.94,22.26,99008.0,22.15,22.27,21.94,22.26,99008.0
2022-05-27 14:00:00,22.24,22.41,22.23,22.38,100580.0,22.24,22.41,22.23,22.38,100580.0
2022-05-27 14:30:00,22.4,22.58,22.4,22.56,122436.0,22.4,22.58,22.4,22.56,122436.0
2022-05-27 15:00:00,22.55,22.68,22.47,22.58,144453.0,22.55,22.68,22.47,22.58,144453.0
2022-05-27 15:30:00,22.58,22.72,22.48,22.58,415040.0,22.58,22.72,22.48,22.58,415040.0
2022-05-31 09:30:00,22.22,22.32,20.65,20.73,323825.0,22.22,22.32,20.65,20.73,323825.0
2022-05-31 10:00:00,20.71,20.84,20.58,20.7,330964.0,20.71,20.84,20.58,20.7,330964.0
2022-05-31 10:30:00,20.68,20.8,20.3,20.38,303414.0,20.68,20.8,20.3,20.38,303414.0
2022-05-31 11:00:00,20.38,20.43,20.11,20.31,280922.0,20.38,20.43,20.11,20.31,280922.0
2022-05-31 11:30:00,20.31,20.52,20.24,20.38,130755.0,20.31,20.52,20.24,20.38,130755.0
2022-05-31 12:00:00,20.38,20.52,20.27,20.34,125244.0,20.38,20.52,20.27,20.34,125244.0
2022-05-31 12:30:00,20.34,20.51,20.33,20.46,109436.0,20.34,20.51,20.33,20.46,109436.0
2022-05-31 13:00:00,20.46,20.61,20.33,20.4,149409.0,20.46,20.61,20.33,20.4,149409.0
2022-05-31 13:30:00,20.41,20.72,20.39,20.69,125013.0,20.41,20.72,20.39,20.69,125013.0
2022-05-31 14:00:00,20.68,20.74,20.54,20.64,126454.0,20.68,20.74,20.54,20.64,126454.0
2022-05-31 14:30:00,20.63,20.66,20.41,20.48,155371.0,20.63,20.66,20.41,20.48,155371.0
2022-05-31 15:00:00,20.49,20.67,20.41,20.61,202835.0,20.49,20.67,20.41,20.61,202835.0
2022-05-31 15:30:00,20.61,20.69,20.41,20.44,469683.0,20.61,20.69,20.41,20.44,469683.0
2022-06-01 09:30:00,20.75,20.78,19.75,19.85,251241.0,20.75,20.78,19.75,19.85,251241.0
2022-06-01 10:00:00,19.85,20.25,19.81,20.12,199881.0,19.85,20.25,19.81,20.12,199881.0
2022-06-01 10:30:00,20.1,20.67,20.02,20.57,147673.0,20.1,20.67,20.02,20.57,147673.0
2022-06-01 11:00:00,20.57,20.6,20.21,20.37,171352.0,20.57,20.6,20.21,20.37,171352.0
2022-06-01 11:30:00,20.38,20.39,20.12,20.13,97481.0,20.38,20.39,20.12,20.13,97481.0
2022-06-01 12:00:00,20.13,20.41,20.09,20.35,91928.0,20.13,20.41,20.09,20.35,91928.0
2022-06-01 12:30:00,20.34,20.6,20.33,20.54,80120.0,20.34,20.6,20.33,20.54,80120.0
2022-06-01 13:00:00,20.54,20.58,20.46,20.5,58903.0,20.54,20.58,20.46,20.5,58903.0
2022-06-01 13:30:00,20.51,20.65,20.48,20.59,69285.0,20.51,20.65,20.48,20.59,69285.0
2022-06-01 14:00:00,20.58,20.78,20.52,20.74,85962.0,20.58,20.78,20.52,20.74,85962.0
2022-06-01 14:30:00,20.75,20.92,20.68,20.87,139516.0,20.75,20.92,20.68,20.87,139516.0
2022-06-01 15:00:00,20.87,20.89,20.75,20.75,93108.0,20.87,20.89,20.75,20.75,93108.0
2022-06-01 15:30:00,20.74,20.74,20.43,20.44,308671.0,20.74,20.74,20.43,20.44,308671.0
2022-06-02 09:30:00,20.57,20.57,19.8,20.21,204979.0,20.57,20.57,19.8,20.21,204979.0
2022-06-02 10:00:00,20.19,20.58,20.08,20.21,122342.0,20.19,20.58,20.08,20.21,122342.0
2022-06-02 10:30:00,20.22,20.45,20.18,20.26,105256.0,20.22,20.45,20.18,20.26,105256.0
2022-06-02 11:00:00,20.26,20.45,20.23,20.39,126228.0,20.26,20.45,20.23,20.39,126228.0
2022-06-02 11:30:00,20.39,20.56,20.31,20.49,103923.0,20.39,20.56,20.31,20.49,103923.0
2022-06-02 12:00:00,20.49,20.63,20.44,20.57,62327.0,20.49,20.63,20.44,20.57,62327.0
2022-06-02 12:30:00,20.57,20.64,20.44,20.53,81099.0,20.57,20.64,20.44,20.53,81099.0
2022-06-02 13:00:00,20.52,20.56,20.48,20.54,60657.0,20.52,20.56,20.48,20.54,60657.0
2022-06-02 13:30:00,20.54,20.69,20.49,20.68,87265.0,20.54,20.69,20.49,20.68,87265.0
2022-06-02 14:00:00,20.67,20.77,20.65,20.67,71447.0,20.67,20.77,20.65,20.67,71447.0
2022-06-02 14:30:00,20.67,20.69,20.31,20.32,76341.0,20.67,20.69,20.31,20.32,76341.0
2022-06-02 15:00:00,20.32,20.38,20.3,20.35,93258.0,20.32,20.38,20.3,20.35,93258.0
2022-06-02 15:30:00,20.34,20.46,20.28,20.42,367519.0,20.34,20.46,20.28,20.42,367519.0
2022-06-03 09:30:00,20.54,20.66,20.17,20.28,82043.0,20.54,20.66,20.17,20.28,82043.0
2022-06-03 10:00:00,20.23,20.32,20.04,20.14,99631.0,20.23,20.32,20.04,20.14,99631.0
2022-06-03 10:30:00,20.14,20.24,20.01,20.21,83769.0,20.14,20.24,20.01,20.21,83769.0
2022-06-03 11:00:00,20.21,20.23,19.99,20.02,60048.0,20.21,20.23,19.99,20.02,60048.0
2022-06-03 11:30:00,20.01,20.2,19.98,20.14,68949.0,20.01,20.2,19.98,20.14,68949.0
2022-06-03 12:00:00,20.14,20.23,20.06,20.22,46479.0,20.14,20.23,20.06,20.22,46479.0
2022-06-03 12:30:00,20.23,20.35,20.12,20.34,104005.0,20.23,20.35,20.12,20.34,104005.0
2022-06-03 13:00:00,20.33,20.42,20.24,20.35,57620.0,20.33,20.42,20.24,20.35,57620.0
2022-06-03 13:30:00,20.34,20.35,20.21,20.3,43898.0,20.34,20.35,20.21,20.3,43898.0
2022-06-03 14:00:00,20.3,20.31,20.23,20.31,69276.0,20.3,20.31,20.23,20.31,69276.0
2022-06-03 14:30:00,20.3,20.3,20.08,20.1,126718.0,20.3,20.3,20.08,20.1,126718.0
2022-06-03 15:00:00,20.1,20.14,19.98,20.14,149342.0,20.1,20.14,19.98,20.14,149342.0
2022-06-03 15:30:00,20.15,20.43,20.11,20.33,447261.0,20.15,20.43,20.11,20.33,447261.0
2022-06-06 09:30:00,20.34,20.41,19.79,19.9,211660.0,20.34,20.41,19.79,19.9,211660.0
2022-06-06 10:00:00,19.92,20.56,19.92,20.51,173980.0,19.92,20.56,19.92,20.51,173980.0
2022-06-06 10:30:00,20.52,20.82,20.45,20.53,147695.0,20.52,20.82,20.45,20.53,147695.0
2022-06-06 11:00:00,20.54,20.59,20.36,20.54,82624.0,20.54,20.59,20.36,20.54,82624.0
2022-06-06 11:30:00,20.55,20.67,20.46,20.53,95208.0,20.55,20.67,20.46,20.53,95208.0
2022-06-06 12:00:00,20.53,20.66,20.45,20.63,57952.0,20.53,20.66,20.45,20.63,57952.0
2022-06-06 12:30:00,20.62,20.74,20.59,20.67,59772.0,20.62,20.74,20.59,20.67,59772.0
2022-06-06 13:00:00,20.68,20.68,20.53,20.57,54667.0,20.68,20.68,20.53,20.57,54667.0
2022-06-06 13:30:00,20.57,20.77,20.54,20.76,70241.0,20.57,20.77,20.54,20.76,70241.0
2022-06-06 14:00:00,20.76,20.8,20.47,20.48,87810.0,20.76,20.8,20.47,20.48,87810.0
2022-06-06 14:30:00,20.48,20.53,20.28,20.48,176183.0,20.48,20.53,20.28,20.48,176183.0
2022-06-06 15:00:00,20.48,20.48,20.34,20.46,212430.0,20.48,20.48,20.34,20.46,212430.0
2022-06-06 15:30:00,20.46,20.56,20.39,20.52,500460.0,20.46,20.56,20.39,20.52,500460.0
2022-06-07 09:30:00,20.19,20.46,19.81,20.43,171911.0,20.19,20.46,19.81,20.43,171911.0
2022-06-07 10:00:00,20.42,20.98,20.35,20.93,175502.0,20.42,20.98,20.35,20.93,175502.0
2022-06-07 10:30:00,20.94,21.25,20.92,21.02,138286.0,20.94,21.25,20.92,21.02,138286.0
2022-06-07 11:00:00,21.02,21.07,20.71,20.78,149511.0,21.02,21.07,20.71,20.78,149511.0
2022-06-07 11:30:00,20.78,20.85,20.62,20.75,37759.0,20.78,20.85,20.62,20.75,37759.0
2022-06-07 12:00:00,20.75,20.77,20.6,20.67,31989.0,20.75,20.77,20.6,20.67,31989.0
2022-06-07 12:30:00,20.67,20.79,20.62,20.68,42107.0,20.67,20.79,20.62,20.68,42107.0
2022-06-07 13:00:00,20.67,20.68,20.57,20.68,23815.0,20.67,20.68,20.57,20.68,23815.0
2022-06-07 13:30:00,20.68,20.7,20.49,20.5,35813.0,20.68,20.7,20.49,20.5,35813.0
2022-06-07 14:00:00,20.5,20.59,20.38,20.38,73599.0,20.5,20.59,20.38,20.38,73599.0
2022-06-07 14:30:00,20.39,20.48,20.31,20.32,78549.0,20.39,20.48,20.31,20.32,78549.0
2022-06-07 15:00:00,20.31,20.43,20.29,20.37,83827.0,20.31,20.43,20.29,20.37,83827.0
2022-06-07 15:30:00,20.37,20.42,20.16,20.18,437658.0,20.37,20.42,20.16,20.18,437658.0
2022-06-08 09:30:00,20.06,20.23,19.61,20.04,212117.0,20.06,20.23,19.61,20.04,212117.0
2022-06-08 10:00:00,20.03,20.16,19.89,19.89,123703.0,20.03,20.16,19.89,19.89,123703.0
2022-06-08 10:30:00,19.89,20.19,19.85,20.18,98934.0,19.89,20.19,19.85,20.18,98934.0
2022-06-08 11:00:00,20.19,20.37,20.12,20.37,55199.0,20.19,20.37,20.12,20.37,55199.0
2022-06-08 11:30:00,20.36,20.36,20.17,20.25,40483.0,20.36,20.36,20.17,20.25,40483.0
2022-06-08 12:00:00,20.23,20.3,20.02,20.05,39192.0,20.23,20.3,20.02,20.05,39192.0
2022-06-08 12:30:00,20.05,20.06,19.87,19.98,63867.0,20.05,20.06,19.87,19.98,63867.0
2022-06-08 13:00:00,19.98,20.27,19.87,20.16,161689.0,19.98,20.27,19.87,20.16,161689.0
2022-06-08 13:30:00,20.18,20.18,20.08,20.13,74052.0,20.18,20.18,20.08,20.13,74052.0
2022-06-08 14:00:00,20.13,20.17,20.0,20.04,57389.0,20.13,20.17,20.0,20.04,57389.0
2022-06-08 14:30:00,20.04,20.08,19.93,19.96,57890.0,20.04,20.08,19.93,19.96,57890.0
2022-06-08 15:00:00,19.96,20.0,19.89,19.96,86083.0,19.96,20.0,19.89,19.96,86083.0
2022-06-08 15:30:00,19.96,19.98,19.77,19.83,408488.0,19.96,19.98,19.77,19.83,408488.0
2022-06-09 09:30:00,19.9,20.05,19.41,19.72,117505.0,19.9,20.05,19.41,19.72,117505.0
2022-06-09 10:00:00,19.71,19.91,19.6,19.88,102868.0,19.71,19.91,19.6,19.88,102868.0
2022-06-09 10:30:00,19.89,19.93,19.49,19.61,66554.0,19.89,19.93,19.49,19.61,66554.0
2022-06-09 11:00:00,19.6,19.66,19.54,19.57,42248.0,19.6,19.66,19.54,19.57,42248.0
2022-06-09 11:30:00,19.54,19.67,19.52,19.65,39496.0,19.54,19.67,19.52,19.65,39496.0
2022-06-09 12:00:00,19.64,19.64,19.39,19.48,62935.0,19.64,19.64,19.39,19.48,62935.0
2022-06-09 12:30:00,19.49,19.57,19.37,19.55,59900.0,19.49,19.57,19.37,19.55,59900.0
2022-06-09 13:00:00,19.55,19.61,19.47,19.48,44072.0,19.55,19.61,19.47,19.48,44072.0
2022-06-09 13:30:00,19.48,19.53,19.37,19.49,54540.0,19.48,19.53,19.37,19.49,54540.0
2022-06-09 14:00:00,19.48,19.51,19.42,19.47,36962.0,19.48,19.51,19.42,19.47,36962.0
2022-06-09 14:30:00,19.46,19.46,19.31,19.34,45265.0,19.46,19.46,19.31,19.34,45265.0
2022-06-09 15:00:00,19.32,19.48,19.25,19.44,85520.0,19.32,19.48,19.25,19.44,85520.0
2022-06-09 15:30:00,19.43,19.51,19.34,19.37,231790.0,19.43,19.51,19.34,19.37,231790.0
2022-06-10 09:30:00,18.99,19.37,18.84,18.91,195780.0,18.99,19.37,18.84,18.91,195780.0
2022-06-10 10:00:00,18.89,19.06,18.71,18.75,156040.0,18.89,19.06,18.71,18.75,156040.0
2022-06-10 10:30:00,18.76,19.12,18.74,18.94,58259.0,18.76,19.12,18.74,18.94,58259.0
2022-06-10 11:00:00,18.94,18.98,18.71,18.79,82099.0,18.94,18.98,18.71,18.79,82099.0
2022-06-10 11:30:00,18.79,18.93,18.69,18.89,50295.0,18.79,18.93,18.69,18.89,50295.0
2022-06-10 12:00:00,18.88,18.99,18.86,18.91,52800.0,18.88,18.99,18.86,18.91,52800.0
2022-06-10 12:30:00,18.92,19.02,18.85,18.87,70341.0,18.92,19.02,18.85,18.87,70341.0
2022-06-10 13:00:00,18.88,18.93,18.78,18.92,58400.0,18.88,18.93,18.78,18.92,58400.0
2022-06-10 13:30:00,18.92,19.02,18.83,18.88,46780.0,18.92,19.02,18.83,18.88,46780.0
2022-06-10 14:00:00,18.88,18.97,18.78,18.87,65967.0,18.88,18.97,18.78,18.87,65967.0
2022-06-10 14:30:00,18.88,19.05,18.8,18.99,141257.0,18.88,19.05,18.8,18.99,141257.0
2022-06-10 15:00:00,18.99,19.16,18.91,19.12,84737.0,18.99,19.16,18.91,19.12,84737.0
2022-06-10 15:30:00,19.11,19.11,18.98,19.04,363088.0,19.11,19.11,18.98,19.04,363088.0
2022-06-13 09:30:00,18.79,18.91,18.45,18.51,151761.0,18.79,18.91,18.45,18.51,151761.0
2022-06-13 10:00:00,18.51,18.68,18.34,18.38,76386.0,18.51,18.68,18.34,18.38,76386.0
2022-06-13 10:30:00,18.39,18.45,18.14,18.34,115002.0,18.39,18.45,18.14,18.34,115002.0
2022-06-13 11:00:00,18.33,18.72,18.28,18.61,72560.0,18.33,18.72,18.28,18.61,72560.0
2022-06-13 11:30:00,18.62,18.82,18.53,18.66,87373.0,18.62,18.82,18.53,18.66,87373.0
2022-06-13 12:00:00,18.66,18.73,18.59,18.65,53561.0,18.66,18.73,18.59,18.65,53561.0
2022-06-13 12:30:00,18.64,18.82,18.57,18.61,61576.0,18.64,18.82,18.57,18.61,61576.0
2022-06-13 13:00:00,18.61,18.78,18.55,18.75,59756.0,18.61,18.78,18.55,18.75,59756.0
2022-06-13 13:30:00,18.75,18.99,18.69,18.9,63041.0,18.75,18.99,18.69,18.9,63041.0
2022-06-13 14:00:00,18.88,19.04,18.8,19.02,118426.0,18.88,19.04,18.8,19.02,118426.0
2022-06-13 14:30:00,19.02,19.28,18.99,19.23,120832.0,19.02,19.28,18.99,19.23,120832.0
2022-06-13 15:00:00,19.22,19.38,19.16,19.23,173333.0,19.22,19.38,19.16,19.23,173333.0
2022-06-13 15:30:00,19.23,19.33,18.94,19.27,529704.0,19.23,19.33,18.94,19.27,529704.0
2022-06-14 09:30:00,19.28,20.07,19.24,19.58,250192.0,19.28,20.07,19.24,19.58,250192.0
2022-06-14 10:00:00,19.57,19.73,19.33,19.39,106374.0,19.57,19.73,19.33,19.39,106374.0
2022-06-14 10:30:00,19.39,19.49,19.17,19.26,191145.0,19.39,19.49,19.17,19.26,191145.0
2022-06-14 11:00:00,19.27,19.33,19.14,19.22,87213.0,19.27,19.33,19.14,19.22,87213.0
2022-06-14 11:30:00,19.21,19.5,19.17,19.46,62226.0,19.21,19.5,19.17,19.46,62226.0
2022-06-14 12:00:00,19.45,19.45,19.11,19.13,44966.0,19.45,19.45,19.11,19.13,44966.0
2022-06-14 12:30:00,19.13,19.18,19.1,19.15,40901.0,19.13,19.18,19.1,19.15,40901.0
2022-06-14 13:00:00,19.16,19.29,19.04,19.12,71648.0,19.16,19.29,19.04,19.12,71648.0
2022-06-14 13:30:00,19.13,19.14,18.91,18.99,53677.0,19.13,19.14,18.91,18.99,53677.0
2022-06-14 14:00:00,18.99,19.23,18.99,19.19,50313.0,18.99,19.23,18.99,19.19,50313.0
2022-06-14 14:30:00,19.19,19.32,19.14,19.16,87424.0,19.19,19.32,19.14,19.16,87424.0
2022-06-14 15:00:00,19.17,19.2,18.95,19.12,100638.0,19.17,19.2,18.95,19.12,100638.0
2022-06-14 15:30:00,19.13,19.28,19.1,19.25,296607.0,19.13,19.28,19.1,19.25,296607.0
2022-06-15 09:30:00,19.62,19.87,19.43,19.56,80760.0,19.62,19.87,19.43,19.56,80760.0
2022-06-15 10:00:00,19.54,19.78,19.39,19.53,95394.0,19.54,19.78,19.39,19.53,95394.0
2022-06-15 10:30:00,19.56,19.59,19.22,19.3,69145.0,19.56,19.59,19.22,19.3,69145.0
2022-06-15 11:00:00,19.3,19.33,19.08,19.11,59511.0,19.3,19.33,19.08,19.11,59511.0
2022-06-15 11:30:00,19.11,19.41,19.11,19.38,34557.0,19.11,19.41,19.11,19.38,34557.0
2022-06-15 12:00:00,19.37,19.39,19.25,19.26,51039.0,19.37,19.39,19.25,19.26,51039.0
2022-06-15 12:30:00,19.25,19.26,19.04,19.11,32763.0,19.25,19.26,19.04,19.11,32763.0
2022-06-15 13:00:00,19.12,19.53,19.12,19.52,102579.0,19.12,19.53,19.12,19.52,102579.0
2022-06-15 13:30:00,19.52,19.65,19.45,19.65,63730.0,19.52,19.65,19.45,19.65,63730.0
2022-06-15 14:00:00,19.66,19.73,19.34,19.44,82410.0,19.66,19.73,19.34,19.44,82410.0
2022-06-15 14:30:00,19.45,19.88,19.25,19.67,145581.0,19.45,19.88,19.25,19.67,145581.0
2022-06-15 15:00:00,19.67,19.77,19.54,19.76,142064.0,19.67,19.77,19.54,19.76,142064.0
2022-06-15 15:30:00,19.76,19.87,19.63,19.77,492121.0,19.76,19.87,19.63,19.77,492121.0
2022-06-16 09:30:00,19.39,19.44,18.85,18.87,127274.0,19.39,19.44,18.85,18.87,127274.0
2022-06-16 10:00:00,18.85,18.92,18.54,18.67,121961.0,18.85,18.92,18.54,18.67,121961.0
2022-06-16 10:30:00,18.65,18.65,18.25,18.26,67051.0,18.65,18.65,18.25,18.26,67051.0
2022-06-16 11:00:00,18.26,18.55,18.26,18.52,71122.0,18.26,18.55,18.26,18.52,71122.0
2022-06-16 11:30:00,18.52,18.61,18.29,18.35,57758.0,18.52,18.61,18.29,18.35,57758.0
2022-06-16 12:00:00,18.36,18.38,18.17,18.29,90611.0,18.36,18.38,18.17,18.29,90611.0
2022-06-16 12:30:00,18.28,18.36,18.15,18.23,65307.0,18.28,18.36,18.15,18.23,65307.0
2022-06-16 13:00:00,18.24,18.38,18.1,18.35,97652.0,18.24,18.38,18.1,18.35,97652.0
2022-06-16 13:30:00,18.35,18.39,18.19,18.22,53625.0,18.35,18.39,18.19,18.22,53625.0
2022-06-16 14:00:00,18.21,18.26,18.12,18.15,53511.0,18.21,18.26,18.12,18.15,53511.0
2022-06-16 14:30:00,18.16,18.25,18.04,18.1,52861.0,18.16,18.25,18.04,18.1,52861.0
2022-06-16 15:00:00,18.09,18.25,18.08,18.18,79810.0,18.09,18.25,18.08,18.18,79810.0
2022-06-16 15:30:00,18.18,18.23,17.96,18.22,356573.0,18.18,18.23,17.96,18.22,356573.0
2022-06-17 09:30:00,18.3,18.41,17.98,18.32,146512.0,18.3,18.41,17.98,18.32,146512.0
2022-06-17 10:00:00,18.36,18.38,18.0,18.11,82426.0,18.36,18.38,18.0,18.11,82426.0
2022-06-17 10:30:00,18.11,18.44,18.05,18.44,112872.0,18.11,18.44,18.05,18.44,112872.0
2022-06-17 11:00:00,18.46,18.65,18.38,18.65,65126.0,18.46,18.65,18.38,18.65,65126.0
2022-06-17 11:30:00,18.65,18.69,18.5,18.59,44914.0,18.65,18.69,18.5,18.59,44914.0
2022-06-17 12:00:00,18.58,18.8,18.52,18.64,55854.0,18.58,18.8,18.52,18.64,55854.0
2022-06-17 12:30:00,18.66,18.69,18.59,18.64,45089.0,18.66,18.69,18.59,18.64,45089.0
2022-06-17 13:00:00,18.64,18.86,18.6,18.69,68977.0,18.64,18.86,18.6,18.69,68977.0
2022-06-17 13:30:00,18.69,18.75,18.62,18.71,48164.0,18.69,18.75,18.62,18.71,48164.0
2022-06-17 14:00:00,18.71,18.85,18.71,18.72,59776.0,18.71,18.85,18.71,18.72,59776.0
2022-06-17 14:30:00,18.71,18.77,18.54,18.57,57713.0,18.71,18.77,18.54,18.57,57713.0
2022-06-17 15:00:00,18.57,18.71,18.56,18.64,88432.0,18.57,18.71,18.56,18.64,88432.0
2022-06-17 15:30:00,18.64,19.09,18.61,18.96,728892.0,18.64,19.09,18.61,18.96,728892.0
2022-06-21 09:30:00,19.5,19.77,19.08,19.53,139144.0,19.5,19.77,19.08,19.53,139144.0
2022-06-21 10:00:00,19.53,19.82,19.31,19.7,197552.0,19.53,19.82,19.31,19.7,197552.0
2022-06-21 10:30:00,19.71,19.87,19.58,19.63,158591.0,19.71,19.87,19.58,19.63,158591.0
2022-06-21 11:00:00,19.6,19.61,19.35,19.41,114907.0,19.6,19.61,19.35,19.41,114907.0
2022-06-21 11:30:00,19.41,19.56,19.37,19.49,122860.0,19.41,19.56,19.37,19.49,122860.0
2022-06-21 12:00:00,19.48,19.6,19.43,19.55,77811.0,19.48,19.6,19.43,19.55,77811.0
2022-06-21 12:30:00,19.55,19.62,19.5,19.55,87937.0,19.55,19.62,19.5,19.55,87937.0
2022-06-21 13:00:00,19.54,19.58,19.4,19.42,56207.0,19.54,19.58,19.4,19.42,56207.0
2022-06-21 13:30:00,19.44,19.53,19.32,19.37,53843.0,19.44,19.53,19.32,19.37,53843.0
2022-06-21 14:00:00,19.37,19.4,19.28,19.31,46567.0,19.37,19.4,19.28,19.31,46567.0
2022-06-21 14:30:00,19.33,19.44,19.32,19.38,57163.0,19.33,19.44,19.32,19.38,57163.0
2022-06-21 15:00:00,19.39,19.46,19.33,19.34,80402.0,19.39,19.46,19.33,19.34,80402.0
2022-06-21 15:30:00,19.34,19.41,19.31,19.33,245407.0,19.34,19.41,19.31,19.33,245407.0
2022-06-22 09:30:00,19.07,19.62,18.91,18.99,80352.0,19.07,19.62,18.91,18.99,80352.0
2022-06-22 10:00:00,19.01,19.06,18.84,18.9,89944.0,19.01,19.06,18.84,18.9,89944.0
2022-06-22 10:30:00,18.91,19.23,18.81,18.81,126658.0,18.91,19.23,18.81,18.81,126658.0
2022-06-22 11:00:00,18.81,18.82,18.59,18.7,57457.0,18.81,18.82,18.59,18.7,57457.0
2022-06-22 11:30:00,18.69,18.77,18.55,18.57,53573.0,18.69,18.77,18.55,18.57,53573.0
2022-06-22 12:00:00,18.57,18.71,18.54,18.7,29244.0,18.57,18.71,18.54,18.7,29244.0
2022-06-22 12:30:00,18.69,18.89,18.67,18.88,53719.0,18.69,18.89,18.67,18.88,53719.0
2022-06-22 13:00:00,18.88,18.97,18.82,18.84,119398.0,18.88,18.97,18.82,18.84,119398.0
2022-06-22 13:30:00,18.83,18.97,18.75,18.96,69008.0,18.83,18.97,18.75,18.96,69008.0
2022-06-22 14:00:00,18.97,19.0,18.81,18.83,75414.0,18.97,19.0,18.81,18.83,75414.0
2022-06-22 14:30:00,18.84,18.9,18.71,18.82,152336.0,18.84,18.9,18.71,18.82,152336.0
2022-06-22 15:00:00,18.81,18.87,18.74,18.76,78977.0,18.81,18.87,18.74,18.76,78977.0
2022-06-22 15:30:00,18.76,18.82,18.65,18.8,259296.0,18.76,18.82,18.65,18.8,259296.0
2022-06-23 09:30:00,18.89,19.02,18.57,18.86,73255.0,18.89,19.02,18.57,18.86,73255.0
2022-06-23 10:00:00,18.86,19.08,18.83,18.88,80251.0,18.86,19.08,18.83,18.88,80251.0
2022-06-23 10:30:00,18.89,19.06,18.8,18.84,103977.0,18.89,19.06,18.8,18.84,103977.0
2022-06-23 11:00:00,18.82,19.02,18.76,19.01,55314.0,18.82,19.02,18.76,19.01,55314.0
2022-06-23 11:30:00,19.02,19.13,18.83,18.95,62535.0,19.02,19.13,18.83,18.95,62535.0
2022-06-23 12:00:00,18.94,18.94,18.73,18.74,83306.0,18.94,18.94,18.73,18.74,83306.0
2022-06-23 12:30:00,18.75,18.75,18.56,18.57,22893.0,18.75,18.75,18.56,18.57,22893.0
2022-06-23 13:00:00,18.55,18.58,18.47,18.52,42710.0,18.55,18.58,18.47,18.52,42710.0
2022-06-23 13:30:00,18.53,18.58,18.44,18.49,28867.0,18.53,18.58,18.44,18.49,28867.0
2022-06-23 14:00:00,18.5,18.51,18.4,18.48,38237.0,18.5,18.51,18.4,18.48,38237.0
2022-06-23 14:30:00,18.49,18.62,18.48,18.62,39255.0,18.49,18.62,18.48,18.62,39255.0
2022-06-23 15:00:00,18.62,18.71,18.58,18.64,57631.0,18.62,18.71,18.58,18.64,57631.0
2022-06-23 15:30:00,18.65,18.75,18.6,18.61,229133.0,18.65,18.75,18.6,18.61,229133.0
2022-06-24 09:30:00,18.81,19.31,18.77,19.25,48741.0,18.81,19.31,18.77,19.25,48741.0
2022-06-24 10:00:00,19.27,19.5,19.25,19.48,52408.0,19.27,19.5,19.25,19.48,52408.0
2022-06-24 10:30:00,19.48,19.82,19.46,19.73,74910.0,19.48,19.82,19.46,19.73,74910.0
2022-06-24 11:00:00,19.74,19.8,19.64,19.73,53574.0,19.74,19.8,19.64,19.73,53574.0
2022-06-24 11:30:00,19.76,19.83,19.67,19.74,69461.0,19.76,19.83,19.67,19.74,69461.0
2022-06-24 12:00:00,19.74,19.79,19.53,19.58,46405.0,19.74,19.79,19.53,19.58,46405.0
2022-06-24 12:30:00,19.57,19.63,19.51,19.52,41352.0,19.57,19.63,19.51,19.52,41352.0
2022-06-24 13:00:00,19.51,19.62,19.48,19.57,55125.0,19.51,19.62,19.48,19.57,55125.0
2022-06-24 13:30:00,19.56,19.59,19.53,19.54,38664.0,19.56,19.59,19.53,19.54,38664.0
2022-06-24 14:00:00,19.54,19.55,19.44,19.48,90619.0,19.54,19.55,19.44,19.48,90619.0
2022-06-24 14:30:00,19.48,19.53,19.46,19.5,49775.0,19.48,19.53,19.46,19.5,49775.0
2022-06-24 15:00:00,19.5,19.5,19.44,19.5,81411.0,19.5,19.5,19.44,19.5,81411.0
2022-06-24 15:30:00,19.5,19.51,19.33,19.46,283820.0,19.5,19.51,19.33,19.46,283820.0
2022-06-27 09:30:00,19.64,19.71,19.08,19.1,99531.0,19.64,19.71,19.08,19.1,99531.0
2022-06-27 10:00:00,19.13,19.22,19.04,19.13,39522.0,19.13,19.22,19.04,19.13,39522.0
2022-06-27 10:30:00,19.12,19.41,19.11,19.25,58508.0,19.12,19.41,19.11,19.25,58508.0
2022-06-27 11:00:00,19.26,19.36,19.18,19.32,54001.0,19.26,19.36,19.18,19.32,54001.0
2022-06-27 11:30:00,19.31,19.32,19.08,19.12,101833.0,19.31,19.32,19.08,19.12,101833.0
2022-06-27 12:00:00,19.1,19.1,18.91,18.97,91348.0,19.1,19.1,18.91,18.97,91348.0
2022-06-27 12:30:00,18.97,19.11,18.95,19.07,40382.0,18.97,19.11,18.95,19.07,40382.0
2022-06-27 13:00:00,19.07,19.09,18.97,19.02,56265.0,19.07,19.09,18.97,19.02,56265.0
2022-06-27 13:30:00,19.01,19.01,18.9,18.94,34003.0,19.01,19.01,18.9,18.94,34003.0
2022-06-27 14:00:00,18.93,19.01,18.9,19.0,43815.0,18.93,19.01,18.9,19.0,43815.0
2022-06-27 14:30:00,19.0,19.06,18.96,19.05,119719.0,19.0,19.06,18.96,19.05,119719.0
2022-06-27 15:00:00,19.05,19.06,18.92,19.03,58785.0,19.05,19.06,18.92,19.03,58785.0
2022-06-27 15:30:00,19.02,19.03,18.87,18.87,241728.0,19.02,19.03,18.87,18.87,241728.0
2022-06-28 09:30:00,18.8,19.23,18.68,19.17,59562.0,18.8,19.23,18.68,19.17,59562.0
2022-06-28 10:00:00,19.16,19.17,18.62,18.73,57615.0,19.16,19.17,18.62,18.73,57615.0
2022-06-28 10:30:00,18.71,18.95,18.64,18.93,68756.0,18.71,18.95,18.64,18.93,68756.0
2022-06-28 11:00:00,18.92,19.0,18.68,18.72,54946.0,18.92,19.0,18.68,18.72,54946.0
2022-06-28 11:30:00,18.71,18.75,18.57,18.66,44324.0,18.71,18.75,18.57,18.66,44324.0
2022-06-28 12:00:00,18.66,18.79,18.59,18.76,60912.0,18.66,18.79,18.59,18.76,60912.0
2022-06-28 12:30:00,18.77,18.85,18.66,18.78,37238.0,18.77,18.85,18.66,18.78,37238.0
2022-06-28 13:00:00,18.78,18.79,18.66,18.73,47569.0,18.78,18.79,18.66,18.73,47569.0
2022-06-28 13:30:00,18.75,18.82,18.66,18.66,41724.0,18.75,18.82,18.66,18.66,41724.0
2022-06-28 14:00:00,18.66,18.72,18.51,18.63,51121.0,18.66,18.72,18.51,18.63,51121.0
2022-06-28 14:30:00,18.62,18.66,18.49,18.52,65139.0,18.62,18.66,18.49,18.52,65139.0
2022-06-28 15:00:00,18.52,18.53,18.41,18.46,73324.0,18.52,18.53,18.41,18.46,73324.0
2022-06-28 15:30:00,18.45,18.55,18.29,18.33,286489.0,18.45,18.55,18.29,18.33,286489.0
2022-06-29 09:30:00,18.21,18.49,17.55,17.65,141972.0,18.21,18.49,17.55,17.65,141972.0
2022-06-29 10:00:00,17.65,17.78,17.47,17.61,99908.0,17.65,17.78,17.47,17.61,99908.0
2022-06-29 10:30:00,17.61,17.9,17.6,17.76,71215.0,17.61,17.9,17.6,17.76,71215.0
2022-06-29 11:00:00,17.75,17.82,17.65,17.79,43958.0,17.75,17.82,17.65,17.79,43958.0
2022-06-29 11:30:00,17.8,17.91,17.76,17.84,26190.0,17.8,17.91,17.76,17.84,26190.0
2022-06-29 12:00:00,17.83,17.83,17.6,17.64,26534.0,17.83,17.83,17.6,17.64,26534.0
2022-06-29 12:30:00,17.64,17.64,17.56,17.58,28881.0,17.64,17.64,17.56,17.58,28881.0
2022-06-29 13:00:00,17.58,17.65,17.47,17.52,36774.0,17.58,17.65,17.47,17.52,36774.0
2022-06-29 13:30:00,17.52,17.64,17.42,17.63,31641.0,17.52,17.64,17.42,17.63,31641.0
2022-06-29 14:00:00,17.61,17.76,17.61,17.67,53060.0,17.61,17.76,17.61,17.67,53060.0
2022-06-29 14:30:00,17.68,17.68,17.56,17.64,34435.0,17.68,17.68,17.56,17.64,34435.0
2022-06-29 15:00:00,17.64,17.78,17.6,17.76,45746.0,17.64,17.78,17.6,17.76,45746.0
2022-06-29 15:30:00,17.77,17.78,17.65,17.73,199094.0,17.77,17.78,17.65,17.73,199094.0
2022-06-30 09:30:00,17.5,17.5,16.97,17.09,121025.0,17.5,17.5,16.97,17.09,121025.0
2022-06-30 10:00:00,17.1,17.27,17.03,17.24,54855.0,17.1,17.27,17.03,17.24,54855.0
2022-06-30 10:30:00,17.22,17.38,17.19,17.35,43092.0,17.22,17.38,17.19,17.35,43092.0
2022-06-30 11:00:00,17.34,17.46,17.28,17.44,33376.0,17.34,17.46,17.28,17.44,33376.0
2022-06-30 11:30:00,17.43,17.48,17.28,17.33,44771.0,17.43,17.48,17.28,17.33,44771.0
2022-06-30 12:00:00,17.33,17.36,17.12,17.34,38586.0,17.33,17.36,17.12,17.34,38586.0
2022-06-30 12:30:00,17.36,17.42,17.25,17.3,34611.0,17.36,17.42,17.25,17.3,34611.0
2022-06-30 13:00:00,17.29,17.32,17.17,17.3,22789.0,17.29,17.32,17.17,17.3,22789.0
2022-06-30 13:30:00,17.3,17.37,17.27,17.29,25399.0,17.3,17.37,17.27,17.29,25399.0
2022-06-30 14:00:00,17.29,17.32,17.21,17.27,39442.0,17.29,17.32,17.21,17.27,39442.0
2022-06-30 14:30:00,17.27,17.29,17.18,17.2,45462.0,17.27,17.29,17.18,17.2,45462.0
2022-06-30 15:00:00,17.2,17.23,17.08,17.19,59044.0,17.2,17.23,17.08,17.19,59044.0
2022-06-30 15:30:00,17.19,17.21,16.75,16.9,353407.0,17.19,17.21,16.75,16.9,353407.0
2022-07-01 09:30:00,16.62,17.1,16.59,17.0,124004.0,16.62,17.1,16.59,17.0,124004.0
2022-07-01 10:00:00,17.01,17.11,16.61,16.66,115317.0,17.01,17.11,16.61,16.66,115317.0
2022-07-01 10:30:00,16.66,16.75,16.53,16.63,95985.0,16.66,16.75,16.53,16.63,95985.0
2022-07-01 11:00:00,16.64,16.75,16.59,16.64,64865.0,16.64,16.75,16.59,16.64,64865.0
2022-07-01 11:30:00,16.65,16.75,16.63,16.69,45103.0,16.65,16.75,16.63,16.69,45103.0
2022-07-01 12:00:00,16.67,16.81,16.65,16.8,50188.0,16.67,16.81,16.65,16.8,50188.0
2022-07-01 12:30:00,16.8,16.83,16.66,16.66,39715.0,16.8,16.83,16.66,16.66,39715.0
2022-07-01 13:00:00,16.67,16.91,16.65,16.9,25341.0,16.67,16.91,16.65,16.9,25341.0
2022-07-01 13:30:00,16.9,17.12,16.9,17.1,38731.0,16.9,17.12,16.9,17.1,38731.0
2022-07-01 14:00:00,17.1,17.21,17.05,17.14,42286.0,17.1,17.21,17.05,17.14,42286.0
2022-07-01 14:30:00,17.15,17.22,17.1,17.11,52964.0,17.15,17.22,17.1,17.11,52964.0
2022-07-01 15:00:00,17.12,17.14,17.02,17.09,58348.0,17.12,17.14,17.02,17.09,58348.0
2022-07-01 15:30:00,17.09,17.23,17.04,17.18,240376.0,17.09,17.23,17.04,17.18,240376.0
2022-07-05 09:30:00,16.85,17.12,16.8,16.91,57211.0,16.85,17.12,16.8,16.91,57211.0
2022-07-05 10:00:00,16.9,17.04,16.75,16.88,73877.0,16.9,17.04,16.75,16.88,73877.0
2022-07-05 10:30:00,16.88,17.08,16.79,16.88,68969.0,16.88,17.08,16.79,16.88,68969.0
2022-07-05 11:00:00,16.86,17.02,16.8,17.01,39670.0,16.86,17.02,16.8,17.01,39670.0
2022-07-05 11:30:00,17.0,17.46,16.98,17.46,51269.0,17.0,17.46,16.98,17.46,51269.0
2022-07-05 12:00:00,17.45,17.71,17.41,17.61,44204.0,17.45,17.71,17.41,17.61,44204.0
2022-07-05 12:30:00,17.63,17.65,17.43,17.46,57575.0,17.63,17.65,17.43,17.46,57575.0
2022-07-05 13:00:00,17.45,17.65,17.42,17.62,47817.0,17.45,17.65,17.42,17.62,47817.0
2022-07-05 13:30:00,17.62,17.71,17.53,17.54,48381.0,17.62,17.71,17.53,17.54,48381.0
2022-07-05 14:00:00,17.53,17.69,17.51,17.6,66469.0,17.53,17.69,17.51,17.6,66469.0
2022-07-05 14:30:00,17.6,17.71,17.57,17.58,45130.0,17.6,17.71,17.57,17.58,45130.0
2022-07-05 15:00:00,17.57,17.68,17.53,17.66,73142.0,17.57,17.68,17.53,17.66,73142.0
2022-07-05 15:30:00,17.66,17.69,17.57,17.59,348444.0,17.66,17.69,17.57,17.59,348444.0
2022-07-06 09:30:00,17.49,17.9,17.29,17.5,95075.0,17.49,17.9,17.29,17.5,95075.0
2022-07-06 10:00:00,17.47,17.48,17.1,17.1,40686.0,17.47,17.48,17.1,17.1,40686.0
2022-07-06 10:30:00,17.11,17.28,17.0,17.1,50220.0,17.11,17.28,17.0,17.1,50220.0
2022-07-06 11:00:00,17.11,17.19,16.99,17.16,28096.0,17.11,17.19,16.99,17.16,28096.0
2022-07-06 11:30:00,17.16,17.21,17.06,17.09,33243.0,17.16,17.21,17.06,17.09,33243.0
2022-07-06 12:00:00,17.09,17.16,16.99,17.01,27499.0,17.09,17.16,16.99,17.01,27499.0
2022-07-06 12:30:00,17.01,17.09,17.0,17.06,16014.0,17.01,17.09,17.0,17.06,16014.0
2022-07-06 13:00:00,17.07,17.12,17.02,17.08,24691.0,17.07,17.12,17.02,17.08,24691.0
2022-07-06 13:30:00,17.07,17.17,17.0,17.13,38335.0,17.07,17.17,17.0,17.13,38335.0
2022-07-06 14:00:00,17.1,17.17,17.02,17.17,49421.0,17.1,17.17,17.02,17.17,49421.0
2022-07-06 14:30:00,17.19,17.33,17.17,17.25,67627.0,17.19,17.33,17.17,17.25,67627.0
2022-07-06 15:00:00,17.25,17.25,17.03,17.08,78665.0,17.25,17.25,17.03,17.08,78665.0
2022-07-06 15:30:00,17.08,17.08,16.78,16.89,233306.0,17.08,17.08,16.78,16.89,233306.0
2022-07-07 09:30:00,17.15,17.5,17.07,17.33,82531.0,17.15,17.5,17.07,17.33,82531.0
2022-07-07 10:00:00,17.3,17.4,17.08,17.21,60264.0,17.3,17.4,17.08,17.21,60264.0
2022-07-07 10:30:00,17.2,17.33,17.18,17.29,24995.0,17.2,17.33,17.18,17.29,24995.0
2022-07-07 11:00:00,17.3,17.41,17.28,17.31,25041.0,17.3,17.41,17.28,17.31,25041.0
2022-07-07 11:30:00,17.31,17.35,17.21,17.28,26681.0,17.31,17.35,17.21,17.28,26681.0
2022-07-07 12:00:00,17.28,17.38,17.25,17.32,27028.0,17.28,17.38,17.25,17.32,27028.0
2022-07-07 12:30:00,17.33,17.44,17.33,17.39,38892.0,17.33,17.44,17.33,17.39,38892.0
2022-07-07 13:00:00,17.39,17.47,17.36,17.43,55864.0,17.39,17.47,17.36,17.43,55864.0
2022-07-07 13:30:00,17.43,17.44,17.29,17.34,108731.0,17.43,17.44,17.29,17.34,108731.0
2022-07-07 14:00:00,17.34,17.57,17.34,17.57,41648.0,17.34,17.57,17.34,17.57,41648.0
2022-07-07 14:30:00,17.58,17.66,17.54,17.64,77692.0,17.58,17.66,17.54,17.64,77692.0
2022-07-07 15:00:00,17.64,17.66,17.6,17.62,81940.0,17.64,17.66,17.6,17.62,81940.0
2022-07-07 15:30:00,17.62,17.72,17.59,17.66,269703.0,17.62,17.72,17.59,17.66,269703.0
2022-07-08 09:30:00,17.72,17.94,17.48,17.48,62996.0,17.72,17.94,17.48,17.48,62996.0
2022-07-08 10:00:00,17.47,17.72,17.33,17.64,44160.0,17.47,17.72,17.33,17.64,44160.0
2022-07-08 10:30:00,17.63,17.86,17.61,17.73,40021.0,17.63,17.86,17.61,17.73,40021.0
2022-07-08 11:00:00,17.74,17.87,17.72,17.75,32206.0,17.74,17.87,17.72,17.75,32206.0
2022-07-08 11:30:00,17.74,17.75,17.5,17.56,52613.0,17.74,17.75,17.5,17.56,52613.0
2022-07-08 12:00:00,17.57,17.58,17.13,17.14,91991.0,17.57,17.58,17.13,17.14,91991.0
2022-07-08 12:30:00,17.16,17.19,17.1,17.19,42047.0,17.16,17.19,17.1,17.19,42047.0
2022-07-08 13:00:00,17.19,17.28,17.16,17.28,42981.0,17.19,17.28,17.16,17.28,42981.0
2022-07-08 13:30:00,17.27,17.44,17.27,17.38,47461.0,17.27,17.44,17.27,17.38,47461.0
2022-07-08 14:00:00,17.38,17.46,17.35,17.45,40568.0,17.38,17.46,17.35,17.45,40568.0
2022-07-08 14:30:00,17.44,17.49,17.41,17.45,53226.0,17.44,17.49,17.41,17.45,53226.0
2022-07-08 15:00:00,17.44,17.46,17.34,17.36,60372.0,17.44,17.46,17.34,17.36,60372.0
2022-07-08 15:30:00,17.36,17.36,17.18,17.21,275900.0,17.36,17.36,17.18,17.21,275900.0
2022-07-11 09:30:00,17.06,17.39,16.81,16.92,99990.0,17.06,17.39,16.81,16.92,99990.0
2022-07-11 10:00:00,16.9,17.0,16.82,16.94,66878.0,16.9,17.0,16.82,16.94,66878.0
2022-07-11 10:30:00,16.94,17.03,16.79,16.8,46279.0,16.94,17.03,16.79,16.8,46279.0
2022-07-11 11:00:00,16.77,16.84,16.7,16.78,47322.0,16.77,16.84,16.7,16.78,47322.0
2022-07-11 11:30:00,16.8,16.81,16.7,16.76,30575.0,16.8,16.81,16.7,16.76,30575.0
2022-07-11 12:00:00,16.76,16.79,16.67,16.73,40211.0,16.76,16.79,16.67,16.73,40211.0
2022-07-11 12:30:00,16.73,16.75,16.67,16.68,26991.0,16.73,16.75,16.67,16.68,26991.0
2022-07-11 13:00:00,16.68,16.75,16.65,16.7,30014.0,16.68,16.75,16.65,16.7,30014.0
2022-07-11 13:30:00,16.7,16.81,16.7,16.72,32221.0,16.7,16.81,16.7,16.72,32221.0
2022-07-11 14:00:00,16.71,16.78,16.66,16.69,52165.0,16.71,16.78,16.66,16.69,52165.0
2022-07-11 14:30:00,16.68,16.79,16.65,16.69,62586.0,16.68,16.79,16.65,16.69,62586.0
2022-07-11 15:00:00,16.68,16.79,16.67,16.79,55430.0,16.68,16.79,16.67,16.79,55430.0
2022-07-11 15:30:00,16.79,16.79,16.55,16.6,329198.0,16.79,16.79,16.55,16.6,329198.0
2022-07-12 09:30:00,16.43,17.07,16.43,16.9,67066.0,16.43,17.07,16.43,16.9,67066.0
2022-07-12 10:00:00,16.91,17.32,16.82,17.1,59545.0,16.91,17.32,16.82,17.1,59545.0
2022-07-12 10:30:00,17.11,17.17,16.98,17.17,38511.0,17.11,17.17,16.98,17.17,38511.0
2022-07-12 11:00:00,17.16,17.31,17.11,17.23,31665.0,17.16,17.31,17.11,17.23,31665.0
2022-07-12 11:30:00,17.23,17.26,17.08,17.16,36803.0,17.23,17.26,17.08,17.16,36803.0
2022-07-12 12:00:00,17.16,17.2,17.08,17.15,30730.0,17.16,17.2,17.08,17.15,30730.0
2022-07-12 12:30:00,17.16,17.19,17.04,17.1,41884.0,17.16,17.19,17.04,17.1,41884.0
2022-07-12 13:00:00,17.09,17.11,16.97,16.98,23481.0,17.09,17.11,16.97,16.98,23481.0
2022-07-12 13:30:00,16.96,17.1,16.96,17.08,25749.0,16.96,17.1,16.96,17.08,25749.0
2022-07-12 14:00:00,17.08,17.13,16.96,17.12,44038.0,17.08,17.13,16.96,17.12,44038.0
2022-07-12 14:30:00,17.12,17.13,16.97,16.97,65086.0,17.12,17.13,16.97,16.97,65086.0
2022-07-12 15:00:00,16.98,16.98,16.83,16.85,31117.0,16.98,16.98,16.83,16.85,31117.0
2022-07-12 15:30:00,16.84,16.95,16.81,16.93,160104.0,16.84,16.95,16.81,16.93,160104.0
2022-07-13 09:30:00,16.71,16.99,16.62,16.81,124806.0,16.71,16.99,16.62,16.81,124806.0
2022-07-13 10:00:00,16.8,16.94,16.65,16.82,150158.0,16.8,16.94,16.65,16.82,150158.0
2022-07-13 10:30:00,16.84,17.1,16.82,16.97,99165.0,16.84,17.1,16.82,16.97,99165.0
2022-07-13 11:00:00,16.94,17.01,16.75,16.77,50747.0,16.94,17.01,16.75,16.77,50747.0
2022-07-13 11:30:00,16.78,16.81,16.66,16.78,43275.0,16.78,16.81,16.66,16.78,43275.0
2022-07-13 12:00:00,16.78,16.91,16.75,16.9,25009.0,16.78,16.91,16.75,16.9,25009.0
2022-07-13 12:30:00,16.89,16.94,16.86,16.9,17414.0,16.89,16.94,16.86,16.9,17414.0
2022-07-13 13:00:00,16.9,16.96,16.85,16.9,20392.0,16.9,16.96,16.85,16.9,20392.0
2022-07-13 13:30:00,16.91,16.97,16.86,16.93,14979.0,16.91,16.97,16.86,16.93,14979.0
2022-07-13 14:00:00,16.92,16.94,16.79,16.93,31793.0,16.92,16.94,16.79,16.93,31793.0
2022-07-13 14:30:00,16.94,16.96,16.89,16.96,23445.0,16.94,16.96,16.89,16.96,23445.0
2022-07-13 15:00:00,16.96,16.97,16.88,16.88,24124.0,16.96,16.97,16.88,16.88,24124.0
2022-07-13 15:30:00,16.89,16.94,16.82,16.87,146496.0,16.89,16.94,16.82,16.87,146496.0
2022-07-14 09:30:00,16.66,16.8,16.43,16.68,74519.0,16.66,16.8,16.43,16.68,74519.0
2022-07-14 10:00:00,16.65,16.65,16.39,16.55,68558.0,16.65,16.65,16.39,16.55,68558.0
2022-07-14 10:30:00,16.56,16.63,16.42,16.44,29842.0,16.56,16.63,16.42,16.44,29842.0
2022-07-14 11:00:00,16.49,16.52,16.41,16.47,19287.0,16.49,16.52,16.41,16.47,19287.0
2022-07-14 11:30:00,16.49,16.57,16.42,16.55,26046.0,16.49,16.57,16.42,16.55,26046.0
2022-07-14 12:00:00,16.56,16.58,16.45,16.45,29796.0,16.56,16.58,16.45,16.45,29796.0
2022-07-14 12:30:00,16.45,16.48,16.31,16.4,41473.0,16.45,16.48,16.31,16.4,41473.0
2022-07-14 13:00:00,16.39,16.43,16.31,16.4,25571.0,16.39,16.43,16.31,16.4,25571.0
2022-07-14 13:30:00,16.4,16.44,16.31,16.44,19816.0,16.4,16.44,16.31,16.44,19816.0
2022-07-14 14:00:00,16.43,16.53,16.4,16.53,26688.0,16.43,16.53,16.4,16.53,26688.0
2022-07-14 14:30:00,16.53,16.56,16.43,16.44,32457.0,16.53,16.56,16.43,16.44,32457.0
2022-07-14 15:00:00,16.43,16.47,16.34,16.46,23890.0,16.43,16.47,16.34,16.46,23890.0
2022-07-14 15:30:00,16.47,16.59,16.42,16.52,135668.0,16.47,16.59,16.42,16.52,135668.0
2022-07-15 09:30:00,16.63,16.93,16.24,16.3,101125.0,16.63,16.93,16.24,16.3,101125.0
2022-07-15 10:00:00,16.31,16.69,16.28,16.67,72756.0,16.31,16.69,16.28,16.67,72756.0
2022-07-15 10:30:00,16.65,16.72,16.4,16.49,43248.0,16.65,16.72,16.4,16.49,43248.0
2022-07-15 11:00:00,16.48,16.65,16.43,16.55,23920.0,16.48,16.65,16.43,16.55,23920.0
2022-07-15 11:30:00,16.55,16.64,16.51,16.56,24447.0,16.55,16.64,16.51,16.56,24447.0
2022-07-15 12:00:00,16.57,16.63,16.55,16.57,23982.0,16.57,16.63,16.55,16.57,23982.0
2022-07-15 12:30:00,16.58,16.68,16.58,16.62,20208.0,16.58,16.68,16.58,16.62,20208.0
2022-07-15 13:00:00,16.63,16.71,16.56,16.7,18771.0,16.63,16.71,16.56,16.7,18771.0
2022-07-15 13:30:00,16.7,16.7,16.6,16.66,19948.0,16.7,16.7,16.6,16.66,19948.0
2022-07-15 14:00:00,16.66,16.66,16.58,16.63,25016.0,16.66,16.66,16.58,16.63,25016.0
2022-07-15 14:30:00,16.64,16.65,16.59,16.62,20399.0,16.64,16.65,16.59,16.62,20399.0
2022-07-15 15:00:00,16.62,16.67,16.59,16.64,29123.0,16.62,16.67,16.59,16.64,29123.0
2022-07-15 15:30:00,16.64,16.74,16.62,16.7,142830.0,16.64,16.74,16.62,16.7,142830.0
2022-07-18 09:30:00,16.88,17.33,16.88,17.28,99971.0,16.88,17.33,16.88,17.28,99971.0
2022-07-18 10:00:00,17.25,17.3,16.99,17.12,56471.0,17.25,17.3,16.99,17.12,56471.0
2022-07-18 10:30:00,17.14,17.32,17.14,17.32,53505.0,17.14,17.32,17.14,17.32,53505.0
2022-07-18 11:00:00,17.31,17.53,17.27,17.49,68178.0,17.31,17.53,17.27,17.49,68178.0
2022-07-18 11:30:00,17.5,17.53,17.42,17.5,42732.0,17.5,17.53,17.42,17.5,42732.0
2022-07-18 12:00:00,17.5,17.55,17.42,17.44,38603.0,17.5,17.55,17.42,17.44,38603.0
2022-07-18 12:30:00,17.43,17.43,17.3,17.32,30218.0,17.43,17.43,17.3,17.32,30218.0
2022-07-18 13:00:00,17.34,17.42,17.31,17.35,33902.0,17.34,17.42,17.31,17.35,33902.0
2022-07-18 13:30:00,17.35,17.36,17.14,17.17,52361.0,17.35,17.36,17.14,17.17,52361.0
2022-07-18 14:00:00,17.17,17.21,17.09,17.13,119692.0,17.17,17.21,17.09,17.13,119692.0
2022-07-18 14:30:00,17.14,17.14,16.94,16.95,116726.0,17.14,17.14,16.94,16.95,116726.0
2022-07-18 15:00:00,16.95,17.13,16.94,17.0,144706.0,16.95,17.13,16.94,17.0,144706.0
2022-07-18 15:30:00,16.99,17.01,16.82,16.86,380314.0,16.99,17.01,16.82,16.86,380314.0
2022-07-19 09:30:00,17.02,17.53,16.95,17.37,82530.0,17.02,17.53,16.95,17.37,82530.0
2022-07-19 10:00:00,17.4,17.49,17.33,17.49,55340.0,17.4,17.49,17.33,17.49,55340.0
2022-07-19 10:30:00,17.48,17.58,17.37,17.54,74104.0,17.48,17.58,17.37,17.54,74104.0
2022-07-19 11:00:00,17.53,17.77,17.52,17.73,49146.0,17.53,17.77,17.52,17.73,49146.0
2022-07-19 11:30:00,17.73,17.96,17.73,17.9,50068.0,17.73,17.96,17.73,17.9,50068.0
2022-07-19 12:00:00,17.89,17.94,17.78,17.79,18407.0,17.89,17.94,17.78,17.79,18407.0
2022-07-19 12:30:00,17.79,17.84,17.72,17.78,17651.0,17.79,17.84,17.72,17.78,17651.0
2022-07-19 13:00:00,17.78,17.79,17.66,17.7,36860.0,17.78,17.79,17.66,17.7,36860.0
2022-07-19 13:30:00,17.71,17.8,17.7,17.78,33028.0,17.71,17.8,17.7,17.78,33028.0
2022-07-19 14:00:00,17.78,17.88,17.78,17.79,27213.0,17.78,17.88,17.78,17.79,27213.0
2022-07-19 14:30:00,17.79,17.82,17.75,17.79,43597.0,17.79,17.82,17.75,17.79,43597.0
2022-07-19 15:00:00,17.79,17.84,17.75,17.81,59893.0,17.79,17.84,17.75,17.81,59893.0
2022-07-19 15:30:00,17.81,17.91,17.79,17.89,283230.0,17.81,17.91,17.79,17.89,283230.0
2022-07-20 09:30:00,17.8,18.05,17.74,17.75,98759.0,17.8,18.05,17.74,17.75,98759.0
2022-07-20 10:00:00,17.74,17.97,17.49,17.97,76515.0,17.74,17.97,17.49,17.97,76515.0
2022-07-20 10:30:00,17.97,18.23,17.92,18.22,130330.0,17.97,18.23,17.92,18.22,130330.0
2022-07-20 11:00:00,18.21,18.41,18.18,18.32,194399.0,18.21,18.41,18.18,18.32,194399.0
2022-07-20 11:30:00,18.31,18.33,18.11,18.14,51997.0,18.31,18.33,18.11,18.14,51997.0
2022-07-20 12:00:00,18.14,18.19,17.98,18.14,37224.0,18.14,18.19,17.98,18.14,37224.0
2022-07-20 12:30:00,18.14,18.21,17.91,18.02,29794.0,18.14,18.21,17.91,18.02,29794.0
2022-07-20 13:00:00,18.02,18.04,17.92,18.04,22832.0,18.02,18.04,17.92,18.04,22832.0
2022-07-20 13:30:00,18.04,18.14,18.03,18.06,25729.0,18.04,18.14,18.03,18.06,25729.0
2022-07-20 14:00:00,18.06,18.26,18.06,18.24,30025.0,18.06,18.26,18.06,18.24,30025.0
2022-07-20 14:30:00,18.23,18.31,18.21,18.3,34591.0,18.23,18.31,18.21,18.3,34591.0
2022-07-20 15:00:00,18.29,18.41,18.26,18.38,81324.0,18.29,18.41,18.26,18.38,81324.0
2022-07-20 15:30:00,18.38,18.52,18.31,18.51,288940.0,18.38,18.52,18.31,18.51,288940.0
2022-07-21 09:30:00,18.44,18.61,18.06,18.36,83429.0,18.44,18.61,18.06,18.36,83429.0
2022-07-21 10:00:00,18.33,18.37,17.86,17.9,68045.0,18.33,18.37,17.86,17.9,68045.0
2022-07-21 10:30:00,17.89,18.25,17.87,18.21,36944.0,17.89,18.25,17.87,18.21,36944.0
2022-07-21 11:00:00,18.21,18.29,18.06,18.12,64941.0,18.21,18.29,18.06,18.12,64941.0
2022-07-21 11:30:00,18.12,18.21,18.09,18.13,23294.0,18.12,18.21,18.09,18.13,23294.0
2022-07-21 12:00:00,18.13,18.24,18.13,18.23,14207.0,18.13,18.24,18.13,18.23,14207.0
2022-07-21 12:30:00,18.24,18.39,18.24,18.36,36831.0,18.24,18.39,18.24,18.36,36831.0
2022-07-21 13:00:00,18.34,18.4,18.3,18.31,31985.0,18.34,18.4,18.3,18.31,31985.0
2022-07-21 13:30:00,18.31,18.39,18.21,18.32,25493.0,18.31,18.39,18.21,18.32,25493.0
2022-07-21 14:00:00,18.31,18.46,18.28,18.44,19138.0,18.31,18.46,18.28,18.44,19138.0
2022-07-21 14:30:00,18.45,18.45,18.36,18.37,71728.0,18.45,18.45,18.36,18.37,71728.0
2022-07-21 15:00:00,18.36,18.56,18.35,18.48,63414.0,18.36,18.56,18.35,18.48,63414.0
2022-07-21 15:30:00,18.48,18.67,18.45,18.67,155837.0,18.48,18.67,18.45,18.67,155837.0
2022-07-22 09:30:00,18.65,19.17,18.53,18.61,111691.0,18.65,19.17,18.53,18.61,111691.0
2022-07-22 10:00:00,18.64,18.85,18.56,18.67,44644.0,18.64,18.85,18.56,18.67,44644.0
2022-07-22 10:30:00,18.66,18.71,18.6,18.63,32155.0,18.66,18.71,18.6,18.63,32155.0
2022-07-22 11:00:00,18.63,18.67,18.43,18.46,24399.0,18.63,18.67,18.43,18.46,24399.0
2022-07-22 11:30:00,18.45,18.51,18.38,18.47,25770.0,18.45,18.51,18.38,18.47,25770.0
2022-07-22 12:00:00,18.48,18.5,18.34,18.42,25058.0,18.48,18.5,18.34,18.42,25058.0
2022-07-22 12:30:00,18.44,18.54,18.44,18.46,26735.0,18.44,18.54,18.44,18.46,26735.0
2022-07-22 13:00:00,18.46,18.47,18.34,18.39,19922.0,18.46,18.47,18.34,18.39,19922.0
2022-07-22 13:30:00,18.38,18.42,18.31,18.35,26976.0,18.38,18.42,18.31,18.35,26976.0
2022-07-22 14:00:00,18.36,18.4,18.24,18.38,24115.0,18.36,18.4,18.24,18.38,24115.0
2022-07-22 14:30:00,18.38,18.46,18.28,18.35,57096.0,18.38,18.46,18.28,18.35,57096.0
2022-07-22 15:00:00,18.35,18.39,18.31,18.38,55410.0,18.35,18.39,18.31,18.38,55410.0
2022-07-22 15:30:00,18.38,18.57,18.31,18.57,207549.0,18.38,18.57,18.31,18.57,207549.0
2022-07-25 09:30:00,18.63,18.78,18.15,18.5,58116.0,18.63,18.78,18.15,18.5,58116.0
2022-07-25 10:00:00,18.5,18.52,18.25,18.39,43165.0,18.5,18.52,18.25,18.39,43165.0
2022-07-25 10:30:00,18.37,18.39,18.27,18.34,63204.0,18.37,18.39,18.27,18.34,63204.0
2022-07-25 11:00:00,18.33,18.47,18.32,18.43,24784.0,18.33,18.47,18.32,18.43,24784.0
2022-07-25 11:30:00,18.43,18.5,18.37,18.38,14769.0,18.43,18.5,18.37,18.38,14769.0
2022-07-25 12:00:00,18.37,18.41,18.22,18.26,24221.0,18.37,18.41,18.22,18.26,24221.0
2022-07-25 12:30:00,18.26,18.28,18.18,18.2,55243.0,18.26,18.28,18.18,18.2,55243.0
2022-07-25 13:00:00,18.2,18.22,18.1,18.12,88792.0,18.2,18.22,18.1,18.12,88792.0
2022-07-25 13:30:00,18.13,18.23,18.12,18.16,73120.0,18.13,18.23,18.12,18.16,73120.0
2022-07-25 14:00:00,18.16,18.18,18.07,18.14,62807.0,18.16,18.18,18.07,18.14,62807.0
2022-07-25 14:30:00,18.14,18.33,18.13,18.21,43095.0,18.14,18.33,18.13,18.21,43095.0
2022-07-25 15:00:00,18.21,18.25,18.14,18.2,60429.0,18.21,18.25,18.14,18.2,60429.0
2022-07-25 15:30:00,18.19,18.33,18.17,18.3,187832.0,18.19,18.33,18.17,18.3,187832.0
2022-07-26 09:30:00,17.51,17.58,17.1,17.34,158303.0,17.51,17.58,17.1,17.34,158303.0
2022-07-26 10:00:00,17.36,17.62,17.3,17.44,83302.0,17.36,17.62,17.3,17.44,83302.0
2022-07-26 10:30:00,17.44,17.66,17.4,17.63,102792.0,17.44,17.66,17.4,17.63,102792.0
2022-07-26 11:00:00,17.63,17.65,17.34,17.38,58711.0,17.63,17.65,17.34,17.38,58711.0
2022-07-26 11:30:00,17.4,17.43,17.31,17.32,54419.0,17.4,17.43,17.31,17.32,54419.0
2022-07-26 12:00:00,17.31,17.45,17.26,17.39,33615.0,17.31,17.45,17.26,17.39,33615.0
2022-07-26 12:30:00,17.39,17.44,17.32,17.38,48698.0,17.39,17.44,17.32,17.38,48698.0
2022-07-26 13:00:00,17.38,17.43,17.31,17.33,15469.0,17.38,17.43,17.31,17.33,15469.0
2022-07-26 13:30:00,17.34,17.34,17.24,17.3,29779.0,17.34,17.34,17.24,17.3,29779.0
2022-07-26 14:00:00,17.3,17.35,17.22,17.23,28900.0,17.3,17.35,17.22,17.23,28900.0
2022-07-26 14:30:00,17.22,17.23,17.08,17.09,80810.0,17.22,17.23,17.08,17.09,80810.0
2022-07-26 15:00:00,17.09,17.19,17.05,17.18,120760.0,17.09,17.19,17.05,17.18,120760.0
2022-07-26 15:30:00,17.17,17.24,17.02,17.04,229730.0,17.17,17.24,17.02,17.04,229730.0
2022-07-27 09:30:00,17.27,17.31,16.75,16.89,105367.0,17.27,17.31,16.75,16.89,105367.0
2022-07-27 10:00:00,16.88,16.99,16.81,16.94,47531.0,16.88,16.99,16.81,16.94,47531.0
2022-07-27 10:30:00,16.96,17.13,16.95,17.12,21552.0,16.96,17.13,16.95,17.12,21552.0
2022-07-27 11:00:00,17.13,17.16,17.0,17.04,29401.0,17.13,17.16,17.0,17.04,29401.0
2022-07-27 11:30:00,17.06,17.09,17.0,17.06,12918.0,17.06,17.09,17.0,17.06,12918.0
2022-07-27 12:00:00,17.07,17.14,17.02,17.04,12741.0,17.07,17.14,17.02,17.04,12741.0
2022-07-27 12:30:00,17.03,17.03,16.96,16.98,12401.0,17.03,17.03,16.96,16.98,12401.0
2022-07-27 13:00:00,16.98,17.0,16.94,16.98,16442.0,16.98,17.0,16.94,16.98,16442.0
2022-07-27 13:30:00,16.97,17.04,16.94,17.02,18389.0,16.97,17.04,16.94,17.02,18389.0
2022-07-27 14:00:00,17.04,17.13,16.88,16.91,35793.0,17.04,17.13,16.88,16.91,35793.0
2022-07-27 14:30:00,16.91,17.32,16.84,17.29,110821.0,16.91,17.32,16.84,17.29,110821.0
2022-07-27 15:00:00,17.28,17.48,17.28,17.48,47617.0,17.28,17.48,17.28,17.48,47617.0
2022-07-27 15:30:00,17.49,17.58,17.45,17.46,187983.0,17.49,17.58,17.45,17.46,187983.0
2022-07-28 09:30:00,17.71,18.11,17.51,17.55,211487.0,17.71,18.11,17.51,17.55,211487.0
2022-07-28 10:00:00,17.55,17.56,17.16,17.26,66153.0,17.55,17.56,17.16,17.26,66153.0
2022-07-28 10:30:00,17.26,17.32,17.15,17.21,91774.0,17.26,17.32,17.15,17.21,91774.0
2022-07-28 11:00:00,17.21,17.55,17.19,17.55,49584.0,17.21,17.55,17.19,17.55,49584.0
2022-07-28 11:30:00,17.55,17.69,17.55,17.64,23283.0,17.55,17.69,17.55,17.64,23283.0
2022-07-28 12:00:00,17.64,17.7,17.57,17.65,23615.0,17.64,17.7,17.57,17.65,23615.0
2022-07-28 12:30:00,17.65,17.69,17.58,17.61,36394.0,17.65,17.69,17.58,17.61,36394.0
2022-07-28 13:00:00,17.59,17.69,17.56,17.69,30372.0,17.59,17.69,17.56,17.69,30372.0
2022-07-28 13:30:00,17.67,17.67,17.55,17.61,26235.0,17.67,17.67,17.55,17.61,26235.0
2022-07-28 14:00:00,17.61,17.66,17.58,17.61,29864.0,17.61,17.66,17.58,17.61,29864.0
2022-07-28 14:30:00,17.61,17.8,17.57,17.8,45427.0,17.61,17.8,17.57,17.8,45427.0
2022-07-28 15:00:00,17.79,17.85,17.74,17.83,51814.0,17.79,17.85,17.74,17.83,51814.0
2022-07-28 15:30:00,17.83,18.02,17.81,17.89,422302.0,17.83,18.02,17.81,17.89,422302.0
2022-07-29 09:30:00,18.06,18.06,17.48,17.51,40525.0,18.06,18.06,17.48,17.51,40525.0
2022-07-29 10:00:00,17.48,17.59,17.45,17.59,30685.0,17.48,17.59,17.45,17.59,30685.0
2022-07-29 10:30:00,17.55,17.7,17.5,17.61,31946.0,17.55,17.7,17.5,17.61,31946.0
2022-07-29 11:00:00,17.63,17.64,17.43,17.47,27535.0,17.63,17.64,17.43,17.47,27535.0
2022-07-29 11:30:00,17.45,17.57,17.42,17.48,19511.0,17.45,17.57,17.42,17.48,19511.0
2022-07-29 12:00:00,17.49,17.51,17.41,17.41,10361.0,17.49,17.51,17.41,17.41,10361.0
2022-07-29 12:30:00,17.41,17.48,17.34,17.43,26304.0,17.41,17.48,17.34,17.43,26304.0
2022-07-29 13:00:00,17.43,17.53,17.42,17.46,16900.0,17.43,17.53,17.42,17.46,16900.0
2022-07-29 13:30:00,17.47,17.63,17.46,17.61,29015.0,17.47,17.63,17.46,17.61,29015.0
2022-07-29 14:00:00,17.62,17.76,17.6,17.7,28122.0,17.62,17.76,17.6,17.7,28122.0
2022-07-29 14:30:00,17.7,17.76,17.69,17.73,26666.0,17.7,17.76,17.69,17.73,26666.0
2022-07-29 15:00:00,17.74,17.76,17.64,17.68,33894.0,17.74,17.76,17.64,17.68,33894.0
2022-07-29 15:30:00,17.66,17.86,17.64,17.8,120912.0,17.66,17.86,17.64,17.8,120912.0
2022-08-01 09:30:00,17.54,18.2,17.51,18.08,49344.0,17.54,18.2,17.51,18.08,49344.0
2022-08-01 10:00:00,18.06,18.15,17.74,17.84,35113.0,18.06,18.15,17.74,17.84,35113.0
2022-08-01 10:30:00,17.86,18.03,17.8,17.97,45394.0,17.86,18.03,17.8,17.97,45394.0
2022-08-01 11:00:00,17.98,18.0,17.72,17.91,61193.0,17.98,18.0,17.72,17.91,61193.0
2022-08-01 11:30:00,17.87,17.91,17.79,17.85,23221.0,17.87,17.91,17.79,17.85,23221.0
2022-08-01 12:00:00,17.83,17.85,17.66,17.79,19292.0,17.83,17.85,17.66,17.79,19292.0
2022-08-01 12:30:00,17.8,17.84,17.74,17.79,21601.0,17.8,17.84,17.74,17.79,21601.0
2022-08-01 13:00:00,17.77,17.79,17.61,17.71,35430.0,17.77,17.79,17.61,17.71,35430.0
2022-08-01 13:30:00,17.7,17.72,17.49,17.54,41542.0,17.7,17.72,17.49,17.54,41542.0
2022-08-01 14:00:00,17.55,17.62,17.51,17.52,47165.0,17.55,17.62,17.51,17.52,47165.0
2022-08-01 14:30:00,17.52,17.61,17.47,17.57,58009.0,17.52,17.61,17.47,17.57,58009.0
2022-08-01 15:00:00,17.58,17.68,17.55,17.66,58893.0,17.58,17.68,17.55,17.66,58893.0
2022-08-01 15:30:00,17.66,17.75,17.34,17.36,413335.0,17.66,17.75,17.34,17.36,413335.0
2022-08-02 09:30:00,17.32,17.42,17.01,17.03,51165.0,17.32,17.42,17.01,17.03,51165.0
2022-08-02 10:00:00,17.01,17.28,16.94,17.25,55219.0,17.01,17.28,16.94,17.25,55219.0
2022-08-02 10:30:00,17.26,17.38,17.05,17.37,96215.0,17.26,17.38,17.05,17.37,96215.0
2022-08-02 11:00:00,17.38,17.49,17.37,17.47,44664.0,17.38,17.49,17.37,17.47,44664.0
2022-08-02 11:30:00,17.46,17.55,17.4,17.46,34611.0,17.46,17.55,17.4,17.46,34611.0
2022-08-02 12:00:00,17.46,17.53,17.42,17.48,31345.0,17.46,17.53,17.42,17.48,31345.0
2022-08-02 12:30:00,17.48,17.55,17.46,17.54,28115.0,17.48,17.55,17.46,17.54,28115.0
2022-08-02 13:00:00,17.54,17.54,17.31,17.32,27075.0,17.54,17.54,17.31,17.32,27075.0
2022-08-02 13:30:00,17.31,17.35,17.25,17.33,36751.0,17.31,17.35,17.25,17.33,36751.0
2022-08-02 14:00:00,17.33,17.37,17.24,17.34,72773.0,17.33,17.37,17.24,17.34,72773.0
2022-08-02 14:30:00,17.34,17.51,17.33,17.5,60243.0,17.34,17.51,17.33,17.5,60243.0
2022-08-02 15:00:00,17.48,17.61,17.48,17.6,74293.0,17.48,17.61,17.48,17.6,74293.0
2022-08-02 15:30:00,17.6,17.64,17.49,17.55,292795.0,17.6,17.64,17.49,17.55,292795.0
2022-08-03 09:30:00,17.86,18.15,17.59,17.82,66407.0,17.86,18.15,17.59,17.82,66407.0
2022-08-03 10:00:00,17.81,17.81,17.36,17.63,170414.0,17.81,17.81,17.36,17.63,170414.0
2022-08-03 10:30:00,17.66,17.66,17.44,17.44,56657.0,17.66,17.66,17.44,17.44,56657.0
2022-08-03 11:00:00,17.44,17.57,17.36,17.53,51918.0,17.44,17.57,17.36,17.53,51918.0
2022-08-03 11:30:00,17.53,17.77,17.5,17.67,49683.0,17.53,17.77,17.5,17.67,49683.0
2022-08-03 12:00:00,17.67,17.68,17.46,17.46,87324.0,17.67,17.68,17.46,17.46,87324.0
2022-08-03 12:30:00,17.46,17.72,17.46,17.7,46503.0,17.46,17.72,17.46,17.7,46503.0
2022-08-03 13:00:00,17.7,17.92,17.7,17.86,81150.0,17.7,17.92,17.7,17.86,81150.0
2022-08-03 13:30:00,17.87,17.93,17.81,17.88,59146.0,17.87,17.93,17.81,17.88,59146.0
2022-08-03 14:00:00,17.88,18.0,17.87,17.95,35655.0,17.88,18.0,17.87,17.95,35655.0
2022-08-03 14:30:00,17.94,17.99,17.88,17.97,86247.0,17.94,17.99,17.88,17.97,86247.0
2022-08-03 15:00:00,17.96,18.05,17.95,18.03,72744.0,17.96,18.05,17.95,18.03,72744.0
2022-08-03 15:30:00,18.02,18.12,17.99,18.02,226572.0,18.02,18.12,17.99,18.02,226572.0
2022-08-04 09:30:00,18.08,18.23,17.88,18.13,37355.0,18.08,18.23,17.88,18.13,37355.0
2022-08-04 10:00:00,18.14,18.2,17.88,17.89,30372.0,18.14,18.2,17.88,17.89,30372.0
2022-08-04 10:30:00,17.93,18.07,17.75,17.82,76145.0,17.93,18.07,17.75,17.82,76145.0
2022-08-04 11:00:00,17.82,18.25,17.81,18.21,53528.0,17.82,18.25,17.81,18.21,53528.0
2022-08-04 11:30:00,18.24,18.24,17.97,18.03,25660.0,18.24,18.24,17.97,18.03,25660.0
2022-08-04 12:00:00,18.02,18.15,17.93,18.15,93795.0,18.02,18.15,17.93,18.15,93795.0
2022-08-04 12:30:00,18.13,18.37,18.11,18.27,142107.0,18.13,18.37,18.11,18.27,142107.0
2022-08-04 13:00:00,18.28,18.42,18.28,18.4,43268.0,18.28,18.42,18.28,18.4,43268.0
2022-08-04 13:30:00,18.39,18.42,18.22,18.27,35400.0,18.39,18.42,18.22,18.27,35400.0
2022-08-04 14:00:00,18.26,18.27,18.06,18.17,30484.0,18.26,18.27,18.06,18.17,30484.0
2022-08-04 14:30:00,18.17,18.21,18.1,18.16,40277.0,18.17,18.21,18.1,18.16,40277.0
2022-08-04 15:00:00,18.15,18.2,18.07,18.07,40310.0,18.15,18.2,18.07,18.07,40310.0
2022-08-04 15:30:00,18.07,18.14,18.0,18.06,236096.0,18.07,18.14,18.0,18.06,236096.0
2022-08-05 09:30:00,17.95,18.02,17.77,17.98,33897.0,17.95,18.02,17.77,17.98,33897.0
2022-08-05 10:00:00,18.02,18.54,17.93,18.42,132053.0,18.02,18.54,17.93,18.42,132053.0
2022-08-05 10:30:00,18.43,18.53,18.27,18.33,111750.0,18.43,18.53,18.27,18.33,111750.0
2022-08-05 11:00:00,18.31,18.31,18.12,18.16,66252.0,18.31,18.31,18.12,18.16,66252.0
2022-08-05 11:30:00,18.14,18.31,18.14,18.24,32223.0,18.14,18.31,18.14,18.24,32223.0
2022-08-05 12:00:00,18.24,18.36,18.24,18.28,30237.0,18.24,18.36,18.24,18.28,30237.0
2022-08-05 12:30:00,18.27,18.31,18.18,18.31,27467.0,18.27,18.31,18.18,18.31,27467.0
2022-08-05 13:00:00,18.3,18.31,18.12,18.14,26292.0,18.3,18.31,18.12,18.14,26292.0
2022-08-05 13:30:00,18.14,18.17,18.03,18.08,20489.0,18.14,18.17,18.03,18.08,20489.0
2022-08-05 14:00:00,18.09,18.12,17.96,17.96,23044.0,18.09,18.12,17.96,17.96,23044.0
2022-08-05 14:30:00,17.96,18.0,17.9,17.91,24434.0,17.96,18.0,17.9,17.91,24434.0
2022-08-05 15:00:00,17.91,17.98,17.9,17.93,33909.0,17.91,17.98,17.9,17.93,33909.0
2022-08-05 15:30:00,17.93,18.08,17.91,18.03,171215.0,17.93,18.08,17.91,18.03,171215.0
2022-08-08 09:30:00,18.28,19.3,18.26,19.29,94747.0,18.28,19.3,18.26,19.29,94747.0
2022-08-08 10:00:00,19.3,19.52,19.24,19.42,210135.0,19.3,19.52,19.24,19.42,210135.0
2022-08-08 10:30:00,19.41,19.59,19.41,19.52,93461.0,19.41,19.59,19.41,19.52,93461.0
2022-08-08 11:00:00,19.52,19.9,19.5,19.84,259791.0,19.52,19.9,19.5,19.84,259791.0
2022-08-08 11:30:00,19.84,20.15,19.8,20.12,114303.0,19.84,20.15,19.8,20.12,114303.0
2022-08-08 12:00:00,20.12,20.14,19.72,19.76,189044.0,20.12,20.14,19.72,19.76,189044.0
2022-08-08 12:30:00,19.76,19.82,19.41,19.48,99638.0,19.76,19.82,19.41,19.48,99638.0
2022-08-08 13:00:00,19.48,19.56,19.39,19.45,81459.0,19.48,19.56,19.39,19.45,81459.0
2022-08-08 13:30:00,19.45,19.5,19.37,19.47,85413.0,19.45,19.5,19.37,19.47,85413.0
2022-08-08 14:00:00,19.48,19.72,19.43,19.63,91756.0,19.48,19.72,19.43,19.63,91756.0
2022-08-08 14:30:00,19.63,19.65,19.47,19.5,55977.0,19.63,19.65,19.47,19.5,55977.0
2022-08-08 15:00:00,19.5,19.58,19.43,19.51,74406.0,19.5,19.58,19.43,19.51,74406.0
2022-08-08 15:30:00,19.5,19.5,19.29,19.3,409535.0,19.5,19.5,19.29,19.3,409535.0
2022-08-09 09:30:00,19.03,19.15,18.42,18.46,92057.0,19.03,19.15,18.42,18.46,92057.0
2022-08-09 10:00:00,18.46,18.46,18.08,18.15,112240.0,18.46,18.46,18.08,18.15,112240.0
2022-08-09 10:30:00,18.13,18.3,18.03,18.13,68925.0,18.13,18.3,18.03,18.13,68925.0
2022-08-09 11:00:00,18.13,18.18,17.98,18.05,39668.0,18.13,18.18,17.98,18.05,39668.0
2022-08-09 11:30:00,18.05,18.12,17.94,17.97,41644.0,18.05,18.12,17.94,17.97,41644.0
2022-08-09 12:00:00,17.96,18.1,17.89,17.98,43268.0,17.96,18.1,17.89,17.98,43268.0
2022-08-09 12:30:00,17.99,18.14,17.97,18.12,34593.0,17.99,18.14,17.97,18.12,34593.0
2022-08-09 13:00:00,18.11,18.13,17.98,18.08,31199.0,18.11,18.13,17.98,18.08,31199.0
2022-08-09 13:30:00,18.06,18.06,17.91,18.05,65400.0,18.06,18.06,17.91,18.05,65400.0
2022-08-09 14:00:00,18.04,18.08,17.99,18.04,22598.0,18.04,18.08,17.99,18.04,22598.0
2022-08-09 14:30:00,18.05,18.12,18.03,18.1,35606.0,18.05,18.12,18.03,18.1,35606.0
2022-08-09 15:00:00,18.11,18.13,17.99,18.1,60589.0,18.11,18.13,17.99,18.1,60589.0
2022-08-09 15:30:00,18.08,18.09,17.86,17.99,240317.0,18.08,18.09,17.86,17.99,240317.0
2022-08-10 09:30:00,18.56,18.85,18.48,18.48,56717.0,18.56,18.85,18.48,18.48,56717.0
2022-08-10 10:00:00,18.48,18.62,18.24,18.39,61068.0,18.48,18.62,18.24,18.39,61068.0
2022-08-10 10:30:00,18.39,18.54,18.36,18.52,43015.0,18.39,18.54,18.36,18.52,43015.0
2022-08-10 11:00:00,18.51,18.79,18.51,18.7,46651.0,18.51,18.79,18.51,18.7,46651.0
2022-08-10 11:30:00,18.69,18.99,18.66,18.99,165671.0,18.69,18.99,18.66,18.99,165671.0
2022-08-10 12:00:00,18.98,19.01,18.8,18.96,93041.0,18.98,19.01,18.8,18.96,93041.0
2022-08-10 12:30:00,18.97,19.04,18.87,18.94,39660.0,18.97,19.04,18.87,18.94,39660.0
2022-08-10 13:00:00,18.95,19.02,18.87,18.89,37871.0,18.95,19.02,18.87,18.89,37871.0
2022-08-10 13:30:00,18.89,19.04,18.83,19.04,46720.0,18.89,19.04,18.83,19.04,46720.0
2022-08-10 14:00:00,19.04,19.09,18.99,19.05,45296.0,19.04,19.09,18.99,19.05,45296.0
2022-08-10 14:30:00,19.05,19.05,18.84,18.84,39763.0,19.05,19.05,18.84,18.84,39763.0
2022-08-10 15:00:00,18.85,18.87,18.76,18.76,36943.0,18.85,18.87,18.76,18.76,36943.0
2022-08-10 15:30:00,18.77,18.85,18.75,18.8,247936.0,18.77,18.85,18.75,18.8,247936.0
2022-08-11 09:30:00,19.13,19.73,19.13,19.48,212794.0,19.13,19.73,19.13,19.48,212794.0
2022-08-11 10:00:00,19.44,19.73,19.39,19.51,150295.0,19.44,19.73,19.39,19.51,150295.0
2022-08-11 10:30:00,19.52,19.8,19.52,19.67,79692.0,19.52,19.8,19.52,19.67,79692.0
2022-08-11 11:00:00,19.67,19.67,19.06,19.21,76437.0,19.67,19.67,19.06,19.21,76437.0
2022-08-11 11:30:00,19.18,19.23,18.9,18.96,42612.0,19.18,19.23,18.9,18.96,42612.0
2022-08-11 12:00:00,18.97,19.08,18.88,19.08,32592.0,18.97,19.08,18.88,19.08,32592.0
2022-08-11 12:30:00,19.11,19.52,19.07,19.42,258510.0,19.11,19.52,19.07,19.42,258510.0
2022-08-11 13:00:00,19.43,19.63,19.41,19.56,42853.0,19.43,19.63,19.41,19.56,42853.0
2022-08-11 13:30:00,19.57,19.62,19.41,19.41,37672.0,19.57,19.62,19.41,19.41,37672.0
2022-08-11 14:00:00,19.42,19.48,19.32,19.34,46338.0,19.42,19.48,19.32,19.34,46338.0
2022-08-11 14:30:00,19.35,19.35,19.15,19.17,35582.0,19.35,19.35,19.15,19.17,35582.0
2022-08-11 15:00:00,19.17,19.24,19.13,19.21,27513.0,19.17,19.24,19.13,19.21,27513.0
2022-08-11 15:30:00,19.21,19.38,19.2,19.33,163887.0,19.21,19.38,19.2,19.33,163887.0
2022-08-12 09:30:00,19.49,19.59,19.22,19.22,61147.0,19.49,19.59,19.22,19.22,61147.0
2022-08-12 10:00:00,19.23,19.54,19.1,19.45,93138.0,19.23,19.54,19.1,19.45,93138.0
2022-08-12 10:30:00,19.47,19.49,19.18,19.41,32327.0,19.47,19.49,19.18,19.41,32327.0
2022-08-12 11:00:00,19.4,19.62,19.39,19.5,43359.0,19.4,19.62,19.39,19.5,43359.0
2022-08-12 11:30:00,19.49,19.5,19.4,19.46,17970.0,19.49,19.5,19.4,19.46,17970.0
2022-08-12 12:00:00,19.45,19.53,19.45,19.5,19946.0,19.45,19.53,19.45,19.5,19946.0
2022-08-12 12:30:00,19.49,19.52,19.45,19.49,21142.0,19.49,19.52,19.45,19.49,21142.0
2022-08-12 13:00:00,19.49,19.57,19.46,19.54,21779.0,19.49,19.57,19.46,19.54,21779.0
2022-08-12 13:30:00,19.52,19.53,19.47,19.51,19772.0,19.52,19.53,19.47,19.51,19772.0
2022-08-12 14:00:00,19.51,19.61,19.51,19.58,27252.0,19.51,19.61,19.51,19.58,27252.0
2022-08-12 14:30:00,19.57,19.69,19.57,19.63,43405.0,19.57,19.69,19.57,19.63,43405.0
2022-08-12 15:00:00,19.62,19.69,19.6,19.62,38142.0,19.62,19.69,19.6,19.62,38142.0
2022-08-12 15:30:00,19.62,19.7,19.61,19.7,170632.0,19.62,19.7,19.61,19.7,170632.0
2022-08-15 09:30:00,19.44,19.46,19.19,19.41,87504.0,19.44,19.46,19.19,19.41,87504.0
2022-08-15 10:00:00,19.39,19.65,19.25,19.55,229265.0,19.39,19.65,19.25,19.55,229265.0
2022-08-15 10:30:00,19.55,19.69,19.53,19.59,70189.0,19.55,19.69,19.53,19.59,70189.0
2022-08-15 11:00:00,19.6,19.69,19.5,19.52,76438.0,19.6,19.69,19.5,19.52,76438.0
2022-08-15 11:30:00,19.53,19.75,19.52,19.6,79043.0,19.53,19.75,19.52,19.6,79043.0
2022-08-15 12:00:00,19.61,19.71,19.53,19.6,36191.0,19.61,19.71,19.53,19.6,36191.0
2022-08-15 12:30:00,19.6,19.6,19.43,19.53,35622.0,19.6,19.6,19.43,19.53,35622.0
2022-08-15 13:00:00,19.52,19.59,19.5,19.53,24741.0,19.52,19.59,19.5,19.53,24741.0
2022-08-15 13:30:00,19.54,19.64,19.49,19.64,41264.0,19.54,19.64,19.49,19.64,41264.0
2022-08-15 14:00:00,19.64,19.65,19.6,19.64,28471.0,19.64,19.65,19.6,19.64,28471.0
2022-08-15 14:30:00,19.64,19.7,19.62,19.62,34414.0,19.64,19.7,19.62,19.62,34414.0
2022-08-15 15:00:00,19.62,19.73,19.61,19.72,56636.0,19.62,19.73,19.61,19.72,56636.0
2022-08-15 15:30:00,19.73,19.79,19.69,19.78,208241.0,19.73,19.79,19.69,19.78,208241.0
2022-08-16 09:30:00,19.9,20.77,19.9,20.75,221802.0,19.9,20.77,19.9,20.75,221802.0
2022-08-16 10:00:00,20.75,20.81,20.34,20.57,213725.0,20.75,20.81,20.34,20.57,213725.0
2022-08-16 10:30:00,20.55,20.62,20.14,20.51,148384.0,20.55,20.62,20.14,20.51,148384.0
2022-08-16 11:00:00,20.49,21.18,20.47,21.14,181015.0,20.49,21.18,20.47,21.14,181015.0
2022-08-16 11:30:00,21.14,21.47,21.09,21.43,173781.0,21.14,21.47,21.09,21.43,173781.0
2022-08-16 12:00:00,21.44,21.78,21.43,21.61,160432.0,21.44,21.78,21.43,21.61,160432.0
2022-08-16 12:30:00,21.62,22.03,21.6,21.94,141722.0,21.62,22.03,21.6,21.94,141722.0
2022-08-16 13:00:00,21.95,22.45,21.95,22.21,308834.0,21.95,22.45,21.95,22.21,308834.0
2022-08-16 13:30:00,22.21,22.68,22.16,22.64,208076.0,22.21,22.68,22.16,22.64,208076.0
2022-08-16 14:00:00,22.63,22.64,22.21,22.25,216165.0,22.63,22.64,22.21,22.25,216165.0
2022-08-16 14:30:00,22.25,22.25,21.54,21.71,267196.0,22.25,22.25,21.54,21.71,267196.0
2022-08-16 15:00:00,21.71,21.78,21.56,21.66,255390.0,21.71,21.78,21.56,21.66,255390.0
2022-08-16 15:30:00,21.66,21.67,21.39,21.6,501982.0,21.66,21.67,21.39,21.6,501982.0
2022-08-17 09:30:00,21.05,21.23,20.56,21.18,149288.0,21.05,21.23,20.56,21.18,149288.0
2022-08-17 10:00:00,21.18,21.52,21.09,21.11,161998.0,21.18,21.52,21.09,21.11,161998.0
2022-08-17 10:30:00,21.11,21.29,20.74,20.81,134529.0,21.11,21.29,20.74,20.81,134529.0
2022-08-17 11:00:00,20.75,20.93,20.73,20.88,98466.0,20.75,20.93,20.73,20.88,98466.0
2022-08-17 11:30:00,20.88,20.98,20.77,20.83,124811.0,20.88,20.98,20.77,20.83,124811.0
2022-08-17 12:00:00,20.8,20.94,20.65,20.85,48769.0,20.8,20.94,20.65,20.85,48769.0
2022-08-17 12:30:00,20.85,20.98,20.83,20.96,32760.0,20.85,20.98,20.83,20.96,32760.0
2022-08-17 13:00:00,20.96,21.07,20.89,21.07,36977.0,20.96,21.07,20.89,21.07,36977.0
2022-08-17 13:30:00,21.08,21.1,20.96,20.97,36440.0,21.08,21.1,20.96,20.97,36440.0
2022-08-17 14:00:00,21.0,21.24,20.99,21.19,54453.0,21.0,21.24,20.99,21.19,54453.0
2022-08-17 14:30:00,21.19,21.31,21.1,21.11,46900.0,21.19,21.31,21.1,21.11,46900.0
2022-08-17 15:00:00,21.09,21.21,21.05,21.12,53525.0,21.09,21.21,21.05,21.12,53525.0
2022-08-17 15:30:00,21.12,21.12,20.68,20.84,371498.0,21.12,21.12,20.68,20.84,371498.0
2022-08-18 09:30:00,20.62,20.64,20.21,20.45,95722.0,20.62,20.64,20.21,20.45,95722.0
2022-08-18 10:00:00,20.43,20.75,20.41,20.73,70068.0,20.43,20.75,20.41,20.73,70068.0
2022-08-18 10:30:00,20.73,21.2,20.62,20.98,77272.0,20.73,21.2,20.62,20.98,77272.0
2022-08-18 11:00:00,20.96,21.1,20.87,21.08,83314.0,20.96,21.1,20.87,21.08,83314.0
2022-08-18 11:30:00,21.08,21.21,21.05,21.1,133408.0,21.08,21.21,21.05,21.1,133408.0
2022-08-18 12:00:00,21.11,21.17,21.04,21.05,84932.0,21.11,21.17,21.04,21.05,84932.0
2022-08-18 12:30:00,21.06,21.14,20.92,20.93,41745.0,21.06,21.14,20.92,20.93,41745.0
2022-08-18 13:00:00,20.95,20.98,20.89,20.89,24990.0,20.95,20.98,20.89,20.89,24990.0
2022-08-18 13:30:00,20.9,20.91,20.75,20.85,40927.0,20.9,20.91,20.75,20.85,40927.0
2022-08-18 14:00:00,20.85,20.92,20.83,20.91,36150.0,20.85,20.92,20.83,20.91,36150.0
2022-08-18 14:30:00,20.89,20.95,20.81,20.94,39077.0,20.89,20.95,20.81,20.94,39077.0
2022-08-18 15:00:00,20.93,21.07,20.93,20.98,76650.0,20.93,21.07,20.93,20.98,76650.0
2022-08-18 15:30:00,20.98,21.23,20.97,21.23,189338.0,20.98,21.23,20.97,21.23,189338.0
2022-08-19 09:30:00,21.11,21.42,20.81,21.01,82881.0,21.11,21.42,20.81,21.01,82881.0
2022-08-19 10:00:00,20.98,21.01,20.66,20.77,81681.0,20.98,21.01,20.66,20.77,81681.0
2022-08-19 10:30:00,20.77,20.85,20.53,20.59,95778.0,20.77,20.85,20.53,20.59,95778.0
2022-08-19 11:00:00,20.59,20.65,20.5,20.58,72901.0,20.59,20.65,20.5,20.58,72901.0
2022-08-19 11:30:00,20.56,20.7,20.55,20.6,41038.0,20.56,20.7,20.55,20.6,41038.0
2022-08-19 12:00:00,20.59,20.72,20.51,20.58,67358.0,20.59,20.72,20.51,20.58,67358.0
2022-08-19 12:30:00,20.58,20.7,20.55,20.66,31681.0,20.58,20.7,20.55,20.66,31681.0
2022-08-19 13:00:00,20.68,20.73,20.58,20.65,23249.0,20.68,20.73,20.58,20.65,23249.0
2022-08-19 13:30:00,20.64,20.66,20.57,20.59,35827.0,20.64,20.66,20.57,20.59,35827.0
2022-08-19 14:00:00,20.59,20.59,20.48,20.56,54994.0,20.59,20.59,20.48,20.56,54994.0
2022-08-19 14:30:00,20.56,20.63,20.45,20.5,44476.0,20.56,20.63,20.45,20.5,44476.0
2022-08-19 15:00:00,20.49,20.66,20.44,20.64,54068.0,20.49,20.66,20.44,20.64,54068.0
2022-08-19 15:30:00,20.64,20.68,20.53,20.59,214460.0,20.64,20.68,20.53,20.59,214460.0
2022-08-22 09:30:00,20.26,20.26,19.52,19.75,214592.0,20.26,20.26,19.52,19.75,214592.0
2022-08-22 10:00:00,19.73,19.79,19.34,19.43,203759.0,19.73,19.79,19.34,19.43,203759.0
2022-08-22 10:30:00,19.42,19.82,19.42,19.6,140620.0,19.42,19.82,19.42,19.6,140620.0
2022-08-22 11:00:00,19.61,19.92,19.6,19.8,91762.0,19.61,19.92,19.6,19.8,91762.0
2022-08-22 11:30:00,19.79,19.88,19.65,19.72,81364.0,19.79,19.88,19.65,19.72,81364.0
2022-08-22 12:00:00,19.7,19.74,19.57,19.61,95794.0,19.7,19.74,19.57,19.61,95794.0
2022-08-22 12:30:00,19.6,19.68,19.56,19.63,50668.0,19.6,19.68,19.56,19.63,50668.0
2022-08-22 13:00:00,19.63,19.64,19.4,19.41,61603.0,19.63,19.64,19.4,19.41,61603.0
2022-08-22 13:30:00,19.4,19.46,19.32,19.38,57987.0,19.4,19.46,19.32,19.38,57987.0
2022-08-22 14:00:00,19.38,19.55,19.34,19.5,63417.0,19.38,19.55,19.34,19.5,63417.0
2022-08-22 14:30:00,19.5,19.64,19.48,19.61,92858.0,19.5,19.64,19.48,19.61,92858.0
2022-08-22 15:00:00,19.62,19.71,19.57,19.64,124358.0,19.62,19.71,19.57,19.64,124358.0
2022-08-22 15:30:00,19.64,19.82,19.6,19.81,334314.0,19.64,19.82,19.6,19.81,334314.0
2022-08-23 09:30:00,20.14,20.37,19.84,20.3,141251.0,20.14,20.37,19.84,20.3,141251.0
2022-08-23 10:00:00,20.3,20.42,20.05,20.05,81475.0,20.3,20.42,20.05,20.05,81475.0
2022-08-23 10:30:00,20.07,20.17,19.79,19.8,101720.0,20.07,20.17,19.79,19.8,101720.0
2022-08-23 11:00:00,19.79,19.94,19.63,19.87,99837.0,19.79,19.94,19.63,19.87,99837.0
2022-08-23 11:30:00,19.88,19.95,19.74,19.76,61715.0,19.88,19.95,19.74,19.76,61715.0
2022-08-23 12:00:00,19.75,19.76,19.58,19.69,47513.0,19.75,19.76,19.58,19.69,47513.0
2022-08-23 12:30:00,19.68,19.79,19.64,19.72,34086.0,19.68,19.79,19.64,19.72,34086.0
2022-08-23 13:00:00,19.71,19.77,19.66,19.77,32053.0,19.71,19.77,19.66,19.77,32053.0
2022-08-23 13:30:00,19.76,19.78,19.61,19.65,35987.0,19.76,19.78,19.61,19.65,35987.0
2022-08-23 14:00:00,19.63,19.81,19.6,19.8,34405.0,19.63,19.81,19.6,19.8,34405.0
2022-08-23 14:30:00,19.79,19.86,19.69,19.76,40216.0,19.79,19.86,19.69,19.76,40216.0
2022-08-23 15:00:00,19.76,19.77,19.67,19.68,43505.0,19.76,19.77,19.67,19.68,43505.0
2022-08-23 15:30:00,19.68,19.79,19.67,19.76,224966.0,19.68,19.79,19.67,19.76,224966.0
2022-08-24 09:30:00,19.49,19.7,19.05,19.24,173697.0,19.49,19.7,19.05,19.24,173697.0
2022-08-24 10:00:00,19.2,19.47,19.09,19.43,140305.0,19.2,19.47,19.09,19.43,140305.0
2022-08-24 10:30:00,19.43,19.51,19.24,19.42,198666.0,19.43,19.51,19.24,19.42,198666.0
2022-08-24 11:00:00,19.42,19.54,19.33,19.35,91219.0,19.42,19.54,19.33,19.35,91219.0
2022-08-24 11:30:00,19.37,19.46,19.31,19.44,37353.0,19.37,19.46,19.31,19.44,37353.0
2022-08-24 12:00:00,19.45,19.66,19.44,19.51,57476.0,19.45,19.66,19.44,19.51,57476.0
2022-08-24 12:30:00,19.51,19.53,19.31,19.33,88660.0,19.51,19.53,19.31,19.33,88660.0
2022-08-24 13:00:00,19.33,19.45,19.28,19.3,51460.0,19.33,19.45,19.28,19.3,51460.0
2022-08-24 13:30:00,19.29,19.3,19.2,19.21,85500.0,19.29,19.3,19.2,19.21,85500.0
2022-08-24 14:00:00,19.2,19.25,19.07,19.13,112339.0,19.2,19.25,19.07,19.13,112339.0
2022-08-24 14:30:00,19.14,19.22,19.06,19.1,127052.0,19.14,19.22,19.06,19.1,127052.0
2022-08-24 15:00:00,19.1,19.1,18.85,18.86,273125.0,19.1,19.1,18.85,18.86,273125.0
2022-08-24 15:30:00,18.86,18.91,18.62,18.65,905788.0,18.86,18.91,18.62,18.65,905788.0
2022-08-25 09:30:00,16.08,17.83,15.87,17.7,1566903.0,16.08,17.83,15.87,17.7,1566903.0
2022-08-25 10:00:00,17.69,18.97,17.69,18.96,1309633.0,17.69,18.97,17.69,18.96,1309633.0
2022-08-25 10:30:00,18.97,19.24,18.53,18.54,958226.0,18.97,19.24,18.53,18.54,958226.0
2022-08-25 11:00:00,18.53,18.57,17.64,17.66,1192109.0,18.53,18.57,17.64,17.66,1192109.0
2022-08-25 11:30:00,17.67,17.94,17.5,17.55,459114.0,17.67,17.94,17.5,17.55,459114.0
2022-08-25 12:00:00,17.55,17.68,17.41,17.52,339673.0,17.55,17.68,17.41,17.52,339673.0
2022-08-25 12:30:00,17.53,17.66,17.25,17.37,315564.0,17.53,17.66,17.25,17.37,315564.0
2022-08-25 13:00:00,17.37,17.61,17.15,17.22,348528.0,17.37,17.61,17.15,17.22,348528.0
2022-08-25 13:30:00,17.21,17.55,17.05,17.22,389038.0,17.21,17.55,17.05,17.22,389038.0
2022-08-25 14:00:00,17.21,17.28,16.84,16.97,413350.0,17.21,17.28,16.84,16.97,413350.0
2022-08-25 14:30:00,16.97,17.17,16.93,17.01,250310.0,16.97,17.17,16.93,17.01,250310.0
2022-08-25 15:00:00,17.01,17.2,16.93,16.96,275652.0,17.01,17.2,16.93,16.96,275652.0
2022-08-25 15:30:00,16.96,17.44,16.94,17.44,917637.0,16.96,17.44,16.94,17.44,917637.0
2022-08-26 09:30:00,17.43,17.56,16.94,17.15,372073.0,17.43,17.56,16.94,17.15,372073.0
2022-08-26 10:00:00,17.16,17.2,16.72,16.8,356004.0,17.16,17.2,16.72,16.8,356004.0
2022-08-26 10:30:00,16.79,16.8,16.4,16.54,248382.0,16.79,16.8,16.4,16.54,248382.0
2022-08-26 11:00:00,16.56,16.6,16.36,16.37,188062.0,16.56,16.6,16.36,16.37,188062.0
2022-08-26 11:30:00,16.37,16.43,16.19,16.21,190653.0,16.37,16.43,16.19,16.21,190653.0
2022-08-26 12:00:00,16.21,16.35,16.12,16.21,177713.0,16.21,16.35,16.12,16.21,177713.0
2022-08-26 12:30:00,16.21,16.32,16.1,16.1,137940.0,16.21,16.32,16.1,16.1,137940.0
2022-08-26 13:00:00,16.12,16.15,15.91,15.93,302057.0,16.12,16.15,15.91,15.93,302057.0
2022-08-26 13:30:00,15.93,16.07,15.91,15.99,216385.0,15.93,16.07,15.91,15.99,216385.0
2022-08-26 14:00:00,15.99,16.04,15.85,15.94,250231.0,15.99,16.04,15.85,15.94,250231.0
2022-08-26 14:30:00,15.93,16.04,15.78,15.79,236121.0,15.93,16.04,15.78,15.79,236121.0
2022-08-26 15:00:00,15.78,15.81,15.65,15.77,291890.0,15.78,15.81,15.65,15.77,291890.0
2022-08-26 15:30:00,15.77,15.95,15.66,15.87,869451.0,15.77,15.95,15.66,15.87,869451.0
2022-08-29 09:30:00,15.87,16.02,15.51,15.67,242474.0,15.87,16.02,15.51,15.67,242474.0
2022-08-29 10:00:00,15.66,15.77,15.53,15.54,171998.0,15.66,15.77,15.53,15.54,171998.0
2022-08-29 10:30:00,15.56,15.6,15.28,15.56,273967.0,15.56,15.6,15.28,15.56,273967.0
2022-08-29 11:00:00,15.58,15.63,15.49,15.52,98335.0,15.58,15.63,15.49,15.52,98335.0
2022-08-29 11:30:00,15.52,15.6,15.47,15.56,129298.0,15.52,15.6,15.47,15.56,129298.0
2022-08-29 12:00:00,15.57,15.57,15.35,15.37,127349.0,15.57,15.57,15.35,15.37,127349.0
2022-08-29 12:30:00,15.37,15.41,15.25,15.31,153851.0,15.37,15.41,15.25,15.31,153851.0
2022-08-29 13:00:00,15.31,15.35,15.26,15.3,117473.0,15.31,15.35,15.26,15.3,117473.0
2022-08-29 13:30:00,15.3,15.35,15.26,15.29,163487.0,15.3,15.35,15.26,15.29,163487.0
2022-08-29 14:00:00,15.29,15.38,15.24,15.25,163270.0,15.29,15.38,15.24,15.25,163270.0
2022-08-29 14:30:00,15.25,15.29,15.21,15.26,190280.0,15.25,15.29,15.21,15.26,190280.0
2022-08-29 15:00:00,15.26,15.27,15.16,15.19,198003.0,15.26,15.27,15.16,15.19,198003.0
2022-08-29 15:30:00,15.19,15.27,15.15,15.27,750466.0,15.19,15.27,15.15,15.27,750466.0
2022-08-30 09:30:00,15.29,15.45,15.02,15.12,269853.0,15.29,15.45,15.02,15.12,269853.0
2022-08-30 10:00:00,15.12,15.39,14.95,15.15,235773.0,15.12,15.39,14.95,15.15,235773.0
2022-08-30 10:30:00,15.14,15.14,14.95,15.11,147292.0,15.14,15.14,14.95,15.11,147292.0
2022-08-30 11:00:00,15.11,15.17,14.87,14.87,140827.0,15.11,15.17,14.87,14.87,140827.0
2022-08-30 11:30:00,14.88,15.0,14.84,14.94,113129.0,14.88,15.0,14.84,14.94,113129.0
2022-08-30 12:00:00,14.95,15.03,14.86,15.0,100974.0,14.95,15.03,14.86,15.0,100974.0
2022-08-30 12:30:00,14.99,15.01,14.92,14.98,61907.0,14.99,15.01,14.92,14.98,61907.0
2022-08-30 13:00:00,14.99,15.01,14.88,14.94,76014.0,14.99,15.01,14.88,14.94,76014.0
2022-08-30 13:30:00,14.93,14.99,14.88,14.95,57519.0,14.93,14.99,14.88,14.95,57519.0
2022-08-30 14:00:00,14.95,15.03,14.94,14.98,99029.0,14.95,15.03,14.94,14.98,99029.0
2022-08-30 14:30:00,14.98,15.11,14.98,15.1,103675.0,14.98,15.11,14.98,15.1,103675.0
2022-08-30 15:00:00,15.1,15.16,14.99,15.02,221063.0,15.1,15.16,14.99,15.02,221063.0
2022-08-30 15:30:00,15.02,15.07,14.95,15.0,501904.0,15.02,15.07,14.95,15.0,501904.0
2022-08-31 09:30:00,14.92,15.0,14.51,14.52,235418.0,14.92,15.0,14.51,14.52,235418.0
2022-08-31 10:00:00,14.51,14.53,14.27,14.29,278853.0,14.51,14.53,14.27,14.29,278853.0
2022-08-31 10:30:00,14.31,14.46,14.27,14.32,125441.0,14.31,14.46,14.27,14.32,125441.0
2022-08-31 11:00:00,14.32,14.41,14.23,14.35,112194.0,14.32,14.41,14.23,14.35,112194.0
2022-08-31 11:30:00,14.33,14.59,14.32,14.58,110808.0,14.33,14.59,14.32,14.58,110808.0
2022-08-31 12:00:00,14.58,14.64,14.5,14.63,71599.0,14.58,14.64,14.5,14.63,71599.0
2022-08-31 12:30:00,14.63,14.68,14.54,14.61,67250.0,14.63,14.68,14.54,14.61,67250.0
2022-08-31 13:00:00,14.62,14.64,14.47,14.53,62390.0,14.62,14.64,14.47,14.53,62390.0
2022-08-31 13:30:00,14.52,14.62,14.48,14.62,130374.0,14.52,14.62,14.48,14.62,130374.0
2022-08-31 14:00:00,14.61,14.61,14.47,14.48,63213.0,14.61,14.61,14.47,14.48,63213.0
2022-08-31 14:30:00,14.48,14.48,14.4,14.46,62273.0,14.48,14.48,14.4,14.46,62273.0
2022-08-31 15:00:00,14.45,14.66,14.43,14.54,180788.0,14.45,14.66,14.43,14.54,180788.0
2022-08-31 15:30:00,14.54,14.55,14.39,14.4,343412.0,14.54,14.55,14.39,14.4,343412.0
2022-09-01 09:30:00,14.25,14.36,14.02,14.2,151793.0,14.25,14.36,14.02,14.2,151793.0
2022-09-01 10:00:00,14.22,14.47,14.12,14.47,172115.0,14.22,14.47,14.12,14.47,172115.0
2022-09-01 10:30:00,14.46,14.51,14.25,14.4,248094.0,14.46,14.51,14.25,14.4,248094.0
2022-09-01 11:00:00,14.41,14.56,14.39,14.46,149188.0,14.41,14.56,14.39,14.46,149188.0
2022-09-01 11:30:00,14.47,14.71,14.47,14.69,252534.0,14.47,14.71,14.47,14.69,252534.0
2022-09-01 12:00:00,14.7,14.85,14.66,14.81,109722.0,14.7,14.85,14.66,14.81,109722.0
2022-09-01 12:30:00,14.81,14.89,14.71,14.83,94362.0,14.81,14.89,14.71,14.83,94362.0
2022-09-01 13:00:00,14.82,14.96,14.79,14.95,130265.0,14.82,14.96,14.79,14.95,130265.0
2022-09-01 13:30:00,14.95,15.03,14.86,14.95,103913.0,14.95,15.03,14.86,14.95,103913.0
2022-09-01 14:00:00,14.95,15.09,14.92,15.03,170330.0,14.95,15.09,14.92,15.03,170330.0
2022-09-01 14:30:00,15.04,15.45,15.04,15.35,347972.0,15.04,15.45,15.04,15.35,347972.0
2022-09-01 15:00:00,15.35,15.49,15.32,15.36,200765.0,15.35,15.49,15.32,15.36,200765.0
2022-09-01 15:30:00,15.35,15.48,15.33,15.45,428059.0,15.35,15.48,15.33,15.45,428059.0
2022-09-02 09:30:00,15.67,15.79,15.14,15.21,151870.0,15.67,15.79,15.14,15.21,151870.0
2022-09-02 10:00:00,15.22,15.37,15.07,15.31,85186.0,15.22,15.37,15.07,15.31,85186.0
2022-09-02 10:30:00,15.31,15.57,15.3,15.57,173182.0,15.31,15.57,15.3,15.57,173182.0
2022-09-02 11:00:00,15.57,15.63,15.49,15.52,104854.0,15.57,15.63,15.49,15.52,104854.0
2022-09-02 11:30:00,15.52,15.58,15.46,15.51,89979.0,15.52,15.58,15.46,15.51,89979.0
2022-09-02 12:00:00,15.51,15.71,15.5,15.64,131359.0,15.51,15.71,15.5,15.64,131359.0
2022-09-02 12:30:00,15.65,15.71,15.51,15.58,69016.0,15.65,15.71,15.51,15.58,69016.0
2022-09-02 13:00:00,15.57,15.57,15.24,15.26,77063.0,15.57,15.57,15.24,15.26,77063.0
2022-09-02 13:30:00,15.27,15.36,15.21,15.25,36488.0,15.27,15.36,15.21,15.25,36488.0
2022-09-02 14:00:00,15.25,15.37,15.23,15.33,40929.0,15.25,15.37,15.23,15.33,40929.0
2022-09-02 14:30:00,15.32,15.38,15.27,15.29,49990.0,15.32,15.38,15.27,15.29,49990.0
2022-09-02 15:00:00,15.29,15.44,15.28,15.38,74188.0,15.29,15.44,15.28,15.38,74188.0
2022-09-02 15:30:00,15.38,15.45,15.28,15.45,260851.0,15.38,15.45,15.28,15.45,260851.0
2022-09-06 09:30:00,15.62,15.92,15.04,15.12,136436.0,15.62,15.92,15.04,15.12,136436.0
2022-09-06 10:00:00,15.11,15.28,14.95,15.27,77803.0,15.11,15.28,14.95,15.27,77803.0
2022-09-06 10:30:00,15.26,15.37,15.17,15.27,91887.0,15.26,15.37,15.17,15.27,91887.0
2022-09-06 11:00:00,15.25,15.52,15.23,15.46,132227.0,15.25,15.52,15.23,15.46,132227.0
2022-09-06 11:30:00,15.46,15.66,15.43,15.65,78022.0,15.46,15.66,15.43,15.65,78022.0
2022-09-06 12:00:00,15.65,15.69,15.44,15.5,58472.0,15.65,15.69,15.44,15.5,58472.0
2022-09-06 12:30:00,15.5,15.6,15.43,15.51,59748.0,15.5,15.6,15.43,15.51,59748.0
2022-09-06 13:00:00,15.51,15.56,15.41,15.53,105445.0,15.51,15.56,15.41,15.53,105445.0
2022-09-06 13:30:00,15.53,15.62,15.52,15.61,43988.0,15.53,15.62,15.52,15.61,43988.0
2022-09-06 14:00:00,15.61,15.66,15.54,15.57,56080.0,15.61,15.66,15.54,15.57,56080.0
2022-09-06 14:30:00,15.57,15.59,15.45,15.49,52307.0,15.57,15.59,15.45,15.49,52307.0
2022-09-06 15:00:00,15.49,15.5,15.33,15.39,78442.0,15.49,15.5,15.33,15.39,78442.0
2022-09-06 15:30:00,15.39,15.54,15.36,15.53,320211.0,15.39,15.54,15.36,15.53,320211.0
2022-09-07 09:30:00,15.53,16.02,15.53,15.88,198750.0,15.53,16.02,15.53,15.88,198750.0
2022-09-07 10:00:00,15.85,15.88,15.57,15.76,84771.0,15.85,15.88,15.57,15.76,84771.0
2022-09-07 10:30:00,15.78,15.82,15.7,15.78,72550.0,15.78,15.82,15.7,15.78,72550.0
2022-09-07 11:00:00,15.77,15.91,15.75,15.82,101445.0,15.77,15.91,15.75,15.82,101445.0
2022-09-07 11:30:00,15.83,15.97,15.8,15.81,63420.0,15.83,15.97,15.8,15.81,63420.0
2022-09-07 12:00:00,15.81,15.94,15.76,15.92,62249.0,15.81,15.94,15.76,15.92,62249.0
2022-09-07 12:30:00,15.91,16.07,15.88,16.01,49359.0,15.91,16.07,15.88,16.01,49359.0
2022-09-07 13:00:00,16.0,16.14,16.0,16.12,48935.0,16.0,16.14,16.0,16.12,48935.0
2022-09-07 13:30:00,16.14,16.28,16.13,16.27,94430.0,16.14,16.28,16.13,16.27,94430.0
2022-09-07 14:00:00,16.26,16.38,16.23,16.37,112490.0,16.26,16.38,16.23,16.37,112490.0
2022-09-07 14:30:00,16.37,16.45,16.35,16.39,127622.0,16.37,16.45,16.35,16.39,127622.0
2022-09-07 15:00:00,16.39,16.46,16.28,16.44,169472.0,16.39,16.46,16.28,16.44,169472.0
2022-09-07 15:30:00,16.44,16.44,16.14,16.14,365753.0,16.44,16.44,16.14,16.14,365753.0
2022-09-08 09:30:00,15.66,15.77,15.21,15.53,132272.0,15.66,15.77,15.21,15.53,132272.0
2022-09-08 10:00:00,15.55,15.87,15.45,15.83,124220.0,15.55,15.87,15.45,15.83,124220.0
2022-09-08 10:30:00,15.84,16.03,15.78,15.92,81494.0,15.84,16.03,15.78,15.92,81494.0
2022-09-08 11:00:00,15.93,15.98,15.8,15.89,90447.0,15.93,15.98,15.8,15.89,90447.0
2022-09-08 11:30:00,15.89,15.98,15.86,15.94,66649.0,15.89,15.98,15.86,15.94,66649.0
2022-09-08 12:00:00,15.94,15.99,15.78,15.81,70908.0,15.94,15.99,15.78,15.81,70908.0
2022-09-08 12:30:00,15.81,16.01,15.81,15.95,69922.0,15.81,16.01,15.81,15.95,69922.0
2022-09-08 13:00:00,15.95,16.08,15.9,16.05,141462.0,15.95,16.08,15.9,16.05,141462.0
2022-09-08 13:30:00,16.05,16.12,16.01,16.09,61043.0,16.05,16.12,16.01,16.09,61043.0
2022-09-08 14:00:00,16.08,16.13,16.03,16.12,67112.0,16.08,16.13,16.03,16.12,67112.0
2022-09-08 14:30:00,16.13,16.18,16.08,16.13,55210.0,16.13,16.18,16.08,16.13,55210.0
2022-09-08 15:00:00,16.14,16.15,16.06,16.13,74234.0,16.14,16.15,16.06,16.13,74234.0
2022-09-08 15:30:00,16.13,16.16,16.03,16.12,252613.0,16.13,16.16,16.03,16.12,252613.0
2022-09-09 09:30:00,16.11,16.51,16.11,16.29,132828.0,16.11,16.51,16.11,16.29,132828.0
2022-09-09 10:00:00,16.3,16.48,16.26,16.43,74889.0,16.3,16.48,16.26,16.43,74889.0
2022-09-09 10:30:00,16.42,16.47,16.17,16.17,85971.0,16.42,16.47,16.17,16.17,85971.0
2022-09-09 11:00:00,16.17,16.22,16.08,16.16,92085.0,16.17,16.22,16.08,16.16,92085.0
2022-09-09 11:30:00,16.15,16.26,16.13,16.23,35351.0,16.15,16.26,16.13,16.23,35351.0
2022-09-09 12:00:00,16.23,16.26,16.13,16.18,28788.0,16.23,16.26,16.13,16.18,28788.0
2022-09-09 12:30:00,16.19,16.28,16.16,16.2,47376.0,16.19,16.28,16.16,16.2,47376.0
2022-09-09 13:00:00,16.21,16.41,16.2,16.38,72988.0,16.21,16.41,16.2,16.38,72988.0
2022-09-09 13:30:00,16.38,16.38,16.3,16.32,72567.0,16.38,16.38,16.3,16.32,72567.0
2022-09-09 14:00:00,16.31,16.38,16.29,16.34,72799.0,16.31,16.38,16.29,16.34,72799.0
2022-09-09 14:30:00,16.35,16.36,16.23,16.29,68171.0,16.35,16.36,16.23,16.29,68171.0
2022-09-09 15:00:00,16.28,16.31,16.16,16.2,77367.0,16.28,16.31,16.16,16.2,77367.0
2022-09-09 15:30:00,16.2,16.27,16.19,16.21,259719.0,16.2,16.27,16.19,16.21,259719.0
2022-09-12 09:30:00,16.4,16.97,16.34,16.8,321270.0,16.4,16.97,16.34,16.8,321270.0
2022-09-12 10:00:00,16.8,16.86,16.62,16.73,132347.0,16.8,16.86,16.62,16.73,132347.0
2022-09-12 10:30:00,16.74,16.76,16.39,16.4,104684.0,16.74,16.76,16.39,16.4,104684.0
2022-09-12 11:00:00,16.41,16.6,16.31,16.58,105177.0,16.41,16.6,16.31,16.58,105177.0
2022-09-12 11:30:00,16.57,16.64,16.41,16.45,81730.0,16.57,16.64,16.41,16.45,81730.0
2022-09-12 12:00:00,16.46,16.56,16.45,16.53,57388.0,16.46,16.56,16.45,16.53,57388.0
2022-09-12 12:30:00,16.52,16.53,16.42,16.48,35930.0,16.52,16.53,16.42,16.48,35930.0
2022-09-12 13:00:00,16.48,16.54,16.41,16.53,77812.0,16.48,16.54,16.41,16.53,77812.0
2022-09-12 13:30:00,16.53,16.6,16.48,16.59,40551.0,16.53,16.6,16.48,16.59,40551.0
2022-09-12 14:00:00,16.6,16.6,16.47,16.48,52058.0,16.6,16.6,16.47,16.48,52058.0
2022-09-12 14:30:00,16.48,16.59,16.47,16.55,54995.0,16.48,16.59,16.47,16.55,54995.0
2022-09-12 15:00:00,16.55,16.58,16.48,16.56,54323.0,16.55,16.58,16.48,16.56,54323.0
2022-09-12 15:30:00,16.55,16.61,16.52,16.6,334958.0,16.55,16.61,16.52,16.6,334958.0
2022-09-13 09:30:00,15.87,16.25,15.78,16.07,116743.0,15.87,16.25,15.78,16.07,116743.0
2022-09-13 10:00:00,16.06,16.21,15.88,15.97,99217.0,16.06,16.21,15.88,15.97,99217.0
2022-09-13 10:30:00,15.96,16.08,15.75,16.01,100911.0,15.96,16.08,15.75,16.01,100911.0
2022-09-13 11:00:00,16.0,16.07,15.94,16.0,74453.0,16.0,16.07,15.94,16.0,74453.0
2022-09-13 11:30:00,16.01,16.11,15.88,15.97,43281.0,16.01,16.11,15.88,15.97,43281.0
2022-09-13 12:00:00,15.97,16.06,15.91,15.92,41307.0,15.97,16.06,15.91,15.92,41307.0
2022-09-13 12:30:00,15.91,15.96,15.87,15.88,36432.0,15.91,15.96,15.87,15.88,36432.0
2022-09-13 13:00:00,15.88,15.97,15.86,15.97,53340.0,15.88,15.97,15.86,15.97,53340.0
2022-09-13 13:30:00,15.97,15.98,15.83,15.84,43187.0,15.97,15.98,15.83,15.84,43187.0
2022-09-13 14:00:00,15.85,15.88,15.68,15.72,62228.0,15.85,15.88,15.68,15.72,62228.0
2022-09-13 14:30:00,15.71,15.71,15.55,15.57,52587.0,15.71,15.71,15.55,15.57,52587.0
2022-09-13 15:00:00,15.57,15.6,15.49,15.5,65175.0,15.57,15.6,15.49,15.5,65175.0
2022-09-13 15:30:00,15.51,15.6,15.44,15.53,278412.0,15.51,15.6,15.44,15.53,278412.0
2022-09-14 09:30:00,15.6,15.6,15.31,15.42,67277.0,15.6,15.6,15.31,15.42,67277.0
2022-09-14 10:00:00,15.43,15.45,15.13,15.15,71355.0,15.43,15.45,15.13,15.15,71355.0
2022-09-14 10:30:00,15.15,15.34,15.12,15.31,115594.0,15.15,15.34,15.12,15.31,115594.0
2022-09-14 11:00:00,15.3,15.49,15.24,15.49,92327.0,15.3,15.49,15.24,15.49,92327.0
2022-09-14 11:30:00,15.49,15.66,15.45,15.46,66370.0,15.49,15.66,15.45,15.46,66370.0
2022-09-14 12:00:00,15.45,15.47,15.34,15.36,27243.0,15.45,15.47,15.34,15.36,27243.0
2022-09-14 12:30:00,15.37,15.41,15.31,15.36,23627.0,15.37,15.41,15.31,15.36,23627.0
2022-09-14 13:00:00,15.36,15.43,15.36,15.38,26161.0,15.36,15.43,15.36,15.38,26161.0
2022-09-14 13:30:00,15.38,15.4,15.26,15.3,35794.0,15.38,15.4,15.26,15.3,35794.0
2022-09-14 14:00:00,15.3,15.33,15.24,15.24,41367.0,15.3,15.33,15.24,15.24,41367.0
2022-09-14 14:30:00,15.23,15.28,15.19,15.23,59890.0,15.23,15.28,15.19,15.23,59890.0
2022-09-14 15:00:00,15.23,15.25,15.1,15.15,61991.0,15.23,15.25,15.1,15.15,61991.0
2022-09-14 15:30:00,15.15,15.36,15.09,15.35,273664.0,15.15,15.36,15.09,15.35,273664.0
2022-09-15 09:30:00,15.13,15.87,15.13,15.71,62865.0,15.13,15.87,15.13,15.71,62865.0
2022-09-15 10:00:00,15.67,15.82,15.59,15.65,121488.0,15.67,15.82,15.59,15.65,121488.0
2022-09-15 10:30:00,15.65,15.72,15.4,15.43,72819.0,15.65,15.72,15.4,15.43,72819.0
2022-09-15 11:00:00,15.41,15.46,15.22,15.3,56938.0,15.41,15.46,15.22,15.3,56938.0
2022-09-15 11:30:00,15.3,15.32,15.21,15.24,52441.0,15.3,15.32,15.21,15.24,52441.0
2022-09-15 12:00:00,15.26,15.31,15.14,15.16,45211.0,15.26,15.31,15.14,15.16,45211.0
2022-09-15 12:30:00,15.15,15.2,15.12,15.17,40483.0,15.15,15.2,15.12,15.17,40483.0
2022-09-15 13:00:00,15.18,15.44,15.15,15.38,50037.0,15.18,15.44,15.15,15.38,50037.0
2022-09-15 13:30:00,15.38,15.38,15.23,15.27,49624.0,15.38,15.38,15.23,15.27,49624.0
2022-09-15 14:00:00,15.26,15.26,15.12,15.17,80044.0,15.26,15.26,15.12,15.17,80044.0
2022-09-15 14:30:00,15.17,15.2,15.07,15.07,93731.0,15.17,15.2,15.07,15.07,93731.0
2022-09-15 15:00:00,15.07,15.1,14.95,15.01,94036.0,15.07,15.1,14.95,15.01,94036.0
2022-09-15 15:30:00,15.0,15.1,14.97,15.06,360200.0,15.0,15.1,14.97,15.06,360200.0
2022-09-16 09:30:00,14.7,14.86,14.62,14.74,120684.0,14.7,14.86,14.62,14.74,120684.0
2022-09-16 10:00:00,14.76,15.15,14.73,15.13,82373.0,14.76,15.15,14.73,15.13,82373.0
2022-09-16 10:30:00,15.13,15.45,15.13,15.36,104773.0,15.13,15.45,15.13,15.36,104773.0
2022-09-16 11:00:00,15.36,15.46,15.28,15.32,53028.0,15.36,15.46,15.28,15.32,53028.0
2022-09-16 11:30:00,15.32,15.48,15.29,15.46,52953.0,15.32,15.48,15.29,15.46,52953.0
2022-09-16 12:00:00,15.45,15.45,15.3,15.4,85460.0,15.45,15.45,15.3,15.4,85460.0
2022-09-16 12:30:00,15.41,15.61,15.37,15.61,61783.0,15.41,15.61,15.37,15.61,61783.0
2022-09-16 13:00:00,15.61,15.62,15.41,15.41,59023.0,15.61,15.62,15.41,15.41,59023.0
2022-09-16 13:30:00,15.41,15.44,15.29,15.35,42591.0,15.41,15.44,15.29,15.35,42591.0
2022-09-16 14:00:00,15.35,15.39,15.22,15.36,76232.0,15.35,15.39,15.22,15.36,76232.0
2022-09-16 14:30:00,15.37,15.42,15.33,15.34,47874.0,15.37,15.42,15.33,15.34,47874.0
2022-09-16 15:00:00,15.33,15.39,15.2,15.21,58703.0,15.33,15.39,15.2,15.21,58703.0
2022-09-16 15:30:00,15.21,15.55,15.19,15.49,508826.0,15.21,15.55,15.19,15.49,508826.0
2022-09-19 09:30:00,15.35,16.31,15.35,16.26,165410.0,15.35,16.31,15.35,16.26,165410.0
2022-09-19 10:00:00,16.26,16.28,15.86,15.89,189946.0,16.26,16.28,15.86,15.89,189946.0
2022-09-19 10:30:00,15.88,16.02,15.75,15.77,136450.0,15.88,16.02,15.75,15.77,136450.0
2022-09-19 11:00:00,15.77,16.04,15.77,15.83,55468.0,15.77,16.04,15.77,15.83,55468.0
2022-09-19 11:30:00,15.83,15.85,15.73,15.79,42479.0,15.83,15.85,15.73,15.79,42479.0
2022-09-19 12:00:00,15.8,15.86,15.69,15.72,82856.0,15.8,15.86,15.69,15.72,82856.0
2022-09-19 12:30:00,15.72,15.82,15.71,15.81,37584.0,15.72,15.82,15.71,15.81,37584.0
2022-09-19 13:00:00,15.8,15.81,15.65,15.81,31472.0,15.8,15.81,15.65,15.81,31472.0
2022-09-19 13:30:00,15.82,15.83,15.74,15.76,41755.0,15.82,15.83,15.74,15.76,41755.0
2022-09-19 14:00:00,15.76,15.82,15.71,15.76,39779.0,15.76,15.82,15.71,15.76,39779.0
2022-09-19 14:30:00,15.76,15.86,15.75,15.85,40548.0,15.76,15.86,15.75,15.85,40548.0
2022-09-19 15:00:00,15.85,16.0,15.85,15.97,62680.0,15.85,16.0,15.85,15.97,62680.0
2022-09-19 15:30:00,15.98,16.1,15.97,16.06,359426.0,15.98,16.1,15.97,16.06,359426.0
2022-09-20 09:30:00,15.87,16.05,15.72,16.03,90263.0,15.87,16.05,15.72,16.03,90263.0
2022-09-20 10:00:00,16.01,16.19,15.95,16.09,50273.0,16.01,16.19,15.95,16.09,50273.0
2022-09-20 10:30:00,16.08,16.1,16.0,16.05,60081.0,16.08,16.1,16.0,16.05,60081.0
2022-09-20 11:00:00,16.05,16.18,16.02,16.07,53356.0,16.05,16.18,16.02,16.07,53356.0
2022-09-20 11:30:00,16.09,16.09,15.96,16.01,55242.0,16.09,16.09,15.96,16.01,55242.0
2022-09-20 12:00:00,16.0,16.0,15.82,15.85,66246.0,16.0,16.0,15.82,15.85,66246.0
2022-09-20 12:30:00,15.86,15.88,15.74,15.85,89203.0,15.86,15.88,15.74,15.85,89203.0
2022-09-20 13:00:00,15.85,15.85,15.63,15.67,75050.0,15.85,15.85,15.63,15.67,75050.0
2022-09-20 13:30:00,15.67,15.76,15.66,15.73,87281.0,15.67,15.76,15.66,15.73,87281.0
2022-09-20 14:00:00,15.73,15.87,15.67,15.84,80127.0,15.73,15.87,15.67,15.84,80127.0
2022-09-20 14:30:00,15.84,16.01,15.78,15.98,104352.0,15.84,16.01,15.78,15.98,104352.0
2022-09-20 15:00:00,15.99,16.08,15.92,16.05,101392.0,15.99,16.08,15.92,16.05,101392.0
2022-09-20 15:30:00,16.05,16.09,15.91,15.92,472857.0,16.05,16.09,15.91,15.92,472857.0
2022-09-21 09:30:00,16.09,16.17,15.93,15.94,38340.0,16.09,16.17,15.93,15.94,38340.0
2022-09-21 10:00:00,15.95,16.05,15.77,16.01,60048.0,15.95,16.05,15.77,16.01,60048.0
2022-09-21 10:30:00,16.01,16.12,15.94,16.12,41394.0,16.01,16.12,15.94,16.12,41394.0
2022-09-21 11:00:00,16.11,16.16,16.08,16.14,45103.0,16.11,16.16,16.08,16.14,45103.0
2022-09-21 11:30:00,16.14,16.15,15.96,16.07,62247.0,16.14,16.15,15.96,16.07,62247.0
2022-09-21 12:00:00,16.07,16.15,16.07,16.11,27601.0,16.07,16.15,16.07,16.11,27601.0
2022-09-21 12:30:00,16.11,16.17,16.09,16.13,29738.0,16.11,16.17,16.09,16.13,29738.0
2022-09-21 13:00:00,16.13,16.18,16.05,16.13,48122.0,16.13,16.18,16.05,16.13,48122.0
2022-09-21 13:30:00,16.12,16.27,16.11,16.27,42117.0,16.12,16.27,16.11,16.27,42117.0
2022-09-21 14:00:00,16.24,16.27,15.8,15.97,108829.0,16.24,16.27,15.8,15.97,108829.0
2022-09-21 14:30:00,15.95,16.46,15.89,16.3,71922.0,15.95,16.46,15.89,16.3,71922.0
2022-09-21 15:00:00,16.31,16.34,15.93,15.96,72148.0,16.31,16.34,15.93,15.96,72148.0
2022-09-21 15:30:00,15.93,15.99,15.59,15.59,309420.0,15.93,15.99,15.59,15.59,309420.0
2022-09-22 09:30:00,15.66,15.77,15.55,15.67,66163.0,15.66,15.77,15.55,15.67,66163.0
2022-09-22 10:00:00,15.65,15.86,15.56,15.63,99469.0,15.65,15.86,15.56,15.63,99469.0
2022-09-22 10:30:00,15.65,15.86,15.61,15.82,80203.0,15.65,15.86,15.61,15.82,80203.0
2022-09-22 11:00:00,15.82,16.09,15.78,15.97,259891.0,15.82,16.09,15.78,15.97,259891.0
2022-09-22 11:30:00,15.97,16.03,15.69,15.72,50155.0,15.97,16.03,15.69,15.72,50155.0
2022-09-22 12:00:00,15.71,15.94,15.7,15.85,79782.0,15.71,15.94,15.7,15.85,79782.0
2022-09-22 12:30:00,15.84,15.84,15.74,15.77,40344.0,15.84,15.84,15.74,15.77,40344.0
2022-09-22 13:00:00,15.77,15.81,15.71,15.81,37691.0,15.77,15.81,15.71,15.81,37691.0
2022-09-22 13:30:00,15.81,15.92,15.79,15.85,41581.0,15.81,15.92,15.79,15.85,41581.0
2022-09-22 14:00:00,15.86,15.86,15.64,15.7,58123.0,15.86,15.86,15.64,15.7,58123.0
2022-09-22 14:30:00,15.7,15.94,15.68,15.9,147398.0,15.7,15.94,15.68,15.9,147398.0
2022-09-22 15:00:00,15.9,15.94,15.64,15.69,163537.0,15.9,15.94,15.64,15.69,163537.0
2022-09-22 15:30:00,15.7,15.72,15.55,15.6,329898.0,15.7,15.72,15.55,15.6,329898.0
2022-09-23 09:30:00,15.27,15.94,15.27,15.64,162181.0,15.27,15.94,15.27,15.64,162181.0
2022-09-23 10:00:00,15.63,15.69,15.44,15.52,176119.0,15.63,15.69,15.44,15.52,176119.0
2022-09-23 10:30:00,15.53,15.55,15.35,15.4,87031.0,15.53,15.55,15.35,15.4,87031.0
2022-09-23 11:00:00,15.39,15.49,15.36,15.45,241805.0,15.39,15.49,15.36,15.45,241805.0
2022-09-23 11:30:00,15.45,15.5,15.37,15.43,287212.0,15.45,15.5,15.37,15.43,287212.0
2022-09-23 12:00:00,15.43,15.43,15.33,15.36,164291.0,15.43,15.43,15.33,15.36,164291.0
2022-09-23 12:30:00,15.36,15.47,15.23,15.31,220770.0,15.36,15.47,15.23,15.31,220770.0
2022-09-23 13:00:00,15.32,15.46,15.29,15.37,95814.0,15.32,15.46,15.29,15.37,95814.0
2022-09-23 13:30:00,15.37,15.44,15.26,15.3,136679.0,15.37,15.44,15.26,15.3,136679.0
2022-09-23 14:00:00,15.29,15.36,15.23,15.31,131586.0,15.29,15.36,15.23,15.31,131586.0
2022-09-23 14:30:00,15.31,15.42,15.3,15.36,157553.0,15.31,15.42,15.3,15.36,157553.0
2022-09-23 15:00:00,15.36,15.57,15.35,15.54,227018.0,15.36,15.57,15.35,15.54,227018.0
2022-09-23 15:30:00,15.54,15.9,15.54,15.89,736544.0,15.54,15.9,15.54,15.89,736544.0
2022-09-26 09:30:00,16.04,16.3,15.89,16.19,183067.0,16.04,16.3,15.89,16.19,183067.0
2022-09-26 10:00:00,16.21,16.38,15.98,16.28,88210.0,16.21,16.38,15.98,16.28,88210.0
2022-09-26 10:30:00,16.3,16.32,16.14,16.25,80585.0,16.3,16.32,16.14,16.25,80585.0
2022-09-26 11:00:00,16.26,16.28,15.93,16.12,83142.0,16.26,16.28,15.93,16.12,83142.0
2022-09-26 11:30:00,16.11,16.21,16.1,16.13,75649.0,16.11,16.21,16.1,16.13,75649.0
2022-09-26 12:00:00,16.13,16.19,16.02,16.15,171278.0,16.13,16.19,16.02,16.15,171278.0
2022-09-26 12:30:00,16.15,16.25,16.12,16.16,78374.0,16.15,16.25,16.12,16.16,78374.0
2022-09-26 13:00:00,16.15,16.17,15.87,15.98,100772.0,16.15,16.17,15.87,15.98,100772.0
2022-09-26 13:30:00,15.98,16.01,15.8,15.81,126989.0,15.98,16.01,15.8,15.81,126989.0
2022-09-26 14:00:00,15.81,15.93,15.81,15.86,68623.0,15.81,15.93,15.81,15.86,68623.0
2022-09-26 14:30:00,15.86,15.88,15.74,15.78,137227.0,15.86,15.88,15.74,15.78,137227.0
2022-09-26 15:00:00,15.78,15.89,15.69,15.8,109560.0,15.78,15.89,15.69,15.8,109560.0
2022-09-26 15:30:00,15.81,15.81,15.5,15.52,476740.0,15.81,15.81,15.5,15.52,476740.0
2022-09-27 09:30:00,15.77,16.34,15.76,16.33,169818.0,15.77,16.34,15.76,16.33,169818.0
2022-09-27 10:00:00,16.35,16.66,16.27,16.6,130769.0,16.35,16.66,16.27,16.6,130769.0
2022-09-27 10:30:00,16.61,16.81,16.49,16.61,106697.0,16.61,16.81,16.49,16.61,106697.0
2022-09-27 11:00:00,16.61,16.62,16.32,16.34,77038.0,16.61,16.62,16.32,16.34,77038.0
2022-09-27 11:30:00,16.32,16.39,16.09,16.09,68424.0,16.32,16.39,16.09,16.09,68424.0
2022-09-27 12:00:00,16.09,16.09,15.72,15.72,72913.0,16.09,16.09,15.72,15.72,72913.0
2022-09-27 12:30:00,15.73,15.77,15.58,15.63,83323.0,15.73,15.77,15.58,15.63,83323.0
2022-09-27 13:00:00,15.62,15.73,15.52,15.72,137273.0,15.62,15.73,15.52,15.72,137273.0
2022-09-27 13:30:00,15.71,15.81,15.69,15.73,84613.0,15.71,15.81,15.69,15.73,84613.0
2022-09-27 14:00:00,15.74,15.77,15.64,15.75,89028.0,15.74,15.77,15.64,15.75,89028.0
2022-09-27 14:30:00,15.76,15.96,15.72,15.95,102723.0,15.76,15.96,15.72,15.95,102723.0
2022-09-27 15:00:00,15.95,15.98,15.89,15.94,90970.0,15.95,15.98,15.89,15.94,90970.0
2022-09-27 15:30:00,15.94,16.06,15.88,16.02,365269.0,15.94,16.06,15.88,16.02,365269.0
2022-09-28 09:30:00,16.0,16.44,16.0,16.29,83008.0,16.0,16.44,16.0,16.29,83008.0
2022-09-28 10:00:00,16.29,16.52,16.21,16.49,63757.0,16.29,16.52,16.21,16.49,63757.0
2022-09-28 10:30:00,16.49,16.61,16.43,16.48,99589.0,16.49,16.61,16.43,16.48,99589.0
2022-09-28 11:00:00,16.48,16.7,16.43,16.56,79981.0,16.48,16.7,16.43,16.56,79981.0
2022-09-28 11:30:00,16.55,16.55,16.42,16.45,43075.0,16.55,16.55,16.42,16.45,43075.0
2022-09-28 12:00:00,16.44,16.57,16.41,16.47,34189.0,16.44,16.57,16.41,16.47,34189.0
2022-09-28 12:30:00,16.47,16.5,16.41,16.44,28433.0,16.47,16.5,16.41,16.44,28433.0
2022-09-28 13:00:00,16.45,16.58,16.4,16.51,32246.0,16.45,16.58,16.4,16.51,32246.0
2022-09-28 13:30:00,16.52,16.54,16.39,16.4,33466.0,16.52,16.54,16.39,16.4,33466.0
2022-09-28 14:00:00,16.4,16.5,16.4,16.46,40208.0,16.4,16.5,16.4,16.46,40208.0
2022-09-28 14:30:00,16.47,16.49,16.4,16.45,54219.0,16.47,16.49,16.4,16.45,54219.0
2022-09-28 15:00:00,16.44,16.58,16.43,16.56,57487.0,16.44,16.58,16.43,16.56,57487.0
2022-09-28 15:30:00,16.56,16.69,16.52,16.55,276499.0,16.56,16.69,16.52,16.55,276499.0
2022-09-29 09:30:00,16.24,16.35,15.74,15.75,53630.0,16.24,16.35,15.74,15.75,53630.0
2022-09-29 10:00:00,15.75,16.07,15.75,15.98,57749.0,15.75,16.07,15.75,15.98,57749.0
2022-09-29 10:30:00,15.98,16.08,15.95,16.01,51273.0,15.98,16.08,15.95,16.01,51273.0
2022-09-29 11:00:00,16.02,16.14,16.0,16.02,35583.0,16.02,16.14,16.0,16.02,35583.0
2022-09-29 11:30:00,16.04,16.04,15.89,15.92,27662.0,16.04,16.04,15.89,15.92,27662.0
2022-09-29 12:00:00,15.91,15.91,15.63,15.68,80923.0,15.91,15.91,15.63,15.68,80923.0
2022-09-29 12:30:00,15.68,15.74,15.6,15.62,61212.0,15.68,15.74,15.6,15.62,61212.0
2022-09-29 13:00:00,15.61,15.61,15.5,15.53,41263.0,15.61,15.61,15.5,15.53,41263.0
2022-09-29 13:30:00,15.52,15.58,15.4,15.42,48080.0,15.52,15.58,15.4,15.42,48080.0
2022-09-29 14:00:00,15.41,15.46,15.38,15.44,43672.0,15.41,15.46,15.38,15.44,43672.0
2022-09-29 14:30:00,15.42,15.45,15.33,15.34,40321.0,15.42,15.45,15.33,15.34,40321.0
2022-09-29 15:00:00,15.34,15.44,15.32,15.37,78052.0,15.34,15.44,15.32,15.37,78052.0
2022-09-29 15:30:00,15.37,15.46,15.33,15.46,261130.0,15.37,15.46,15.33,15.46,261130.0
2022-09-30 09:30:00,14.92,15.15,14.43,15.15,165248.0,14.92,15.15,14.43,15.15,165248.0
2022-09-30 10:00:00,15.15,15.43,15.01,15.42,98085.0,15.15,15.43,15.01,15.42,98085.0
2022-09-30 10:30:00,15.43,15.78,15.43,15.76,80508.0,15.43,15.78,15.43,15.76,80508.0
2022-09-30 11:00:00,15.77,15.83,15.68,15.8,53302.0,15.77,15.83,15.68,15.8,53302.0
2022-09-30 11:30:00,15.8,15.83,15.69,15.75,30717.0,15.8,15.83,15.69,15.75,30717.0
2022-09-30 12:00:00,15.75,15.83,15.71,15.75,44629.0,15.75,15.83,15.71,15.75,44629.0
2022-09-30 12:30:00,15.75,15.85,15.74,15.81,45742.0,15.75,15.85,15.74,15.81,45742.0
2022-09-30 13:00:00,15.81,15.88,15.75,15.88,39999.0,15.81,15.88,15.75,15.88,39999.0
2022-09-30 13:30:00,15.88,15.92,15.73,15.81,45391.0,15.88,15.92,15.73,15.81,45391.0
2022-09-30 14:00:00,15.81,15.84,15.69,15.69,48495.0,15.81,15.84,15.69,15.69,48495.0
2022-09-30 14:30:00,15.7,15.71,15.58,15.61,64362.0,15.7,15.71,15.58,15.61,64362.0
2022-09-30 15:00:00,15.61,15.66,15.52,15.58,84606.0,15.61,15.66,15.52,15.58,84606.0
2022-09-30 15:30:00,15.59,15.64,15.47,15.55,443038.0,15.59,15.64,15.47,15.55,443038.0
2022-10-03 09:30:00,15.94,16.09,15.37,15.47,148025.0,15.94,16.09,15.37,15.47,148025.0
2022-10-03 10:00:00,15.5,16.0,15.47,15.98,139388.0,15.5,16.0,15.47,15.98,139388.0
2022-10-03 10:30:00,16.02,16.14,15.91,16.07,117608.0,16.02,16.14,15.91,16.07,117608.0
2022-10-03 11:00:00,16.08,16.2,16.01,16.07,77649.0,16.08,16.2,16.01,16.07,77649.0
2022-10-03 11:30:00,16.07,16.1,15.73,15.78,90365.0,16.07,16.1,15.73,15.78,90365.0
2022-10-03 12:00:00,15.78,15.79,15.62,15.69,150650.0,15.78,15.79,15.62,15.69,150650.0
2022-10-03 12:30:00,15.68,15.86,15.66,15.86,40311.0,15.68,15.86,15.66,15.86,40311.0
2022-10-03 13:00:00,15.87,15.87,15.71,15.75,55351.0,15.87,15.87,15.71,15.75,55351.0
2022-10-03 13:30:00,15.75,15.81,15.67,15.73,74603.0,15.75,15.81,15.67,15.73,74603.0
2022-10-03 14:00:00,15.73,15.88,15.69,15.86,82469.0,15.73,15.88,15.69,15.86,82469.0
2022-10-03 14:30:00,15.85,15.88,15.8,15.81,74928.0,15.85,15.88,15.8,15.81,74928.0
2022-10-03 15:00:00,15.82,15.87,15.72,15.83,161579.0,15.82,15.87,15.72,15.83,161579.0
2022-10-03 15:30:00,15.83,15.91,15.62,15.68,497754.0,15.83,15.91,15.62,15.68,497754.0
2022-10-04 09:30:00,16.1,16.47,15.8,15.85,148710.0,16.1,16.47,15.8,15.85,148710.0
2022-10-04 10:00:00,15.84,16.05,15.71,15.74,119309.0,15.84,16.05,15.71,15.74,119309.0
2022-10-04 10:30:00,15.74,16.03,15.71,15.92,61344.0,15.74,16.03,15.71,15.92,61344.0
2022-10-04 11:00:00,15.93,16.16,15.92,16.16,67008.0,15.93,16.16,15.92,16.16,67008.0
2022-10-04 11:30:00,16.15,16.2,15.91,15.98,84582.0,16.15,16.2,15.91,15.98,84582.0
2022-10-04 12:00:00,16.0,16.05,15.93,16.01,57332.0,16.0,16.05,15.93,16.01,57332.0
2022-10-04 12:30:00,16.02,16.05,15.94,15.95,54553.0,16.02,16.05,15.94,15.95,54553.0
2022-10-04 13:00:00,15.95,15.98,15.79,15.84,56918.0,15.95,15.98,15.79,15.84,56918.0
2022-10-04 13:30:00,15.84,16.02,15.84,15.97,57033.0,15.84,16.02,15.84,15.97,57033.0
2022-10-04 14:00:00,15.97,16.1,15.97,16.05,48435.0,15.97,16.1,15.97,16.05,48435.0
2022-10-04 14:30:00,16.06,16.15,16.04,16.12,63523.0,16.06,16.15,16.04,16.12,63523.0
2022-10-04 15:00:00,16.12,16.17,16.07,16.11,74283.0,16.12,16.17,16.07,16.11,74283.0
2022-10-04 15:30:00,16.1,16.21,16.05,16.15,283614.0,16.1,16.21,16.05,16.15,283614.0
2022-10-05 09:30:00,15.85,16.0,15.66,15.78,99183.0,15.85,16.0,15.66,15.78,99183.0
2022-10-05 10:00:00,15.8,15.82,15.51,15.52,137533.0,15.8,15.82,15.51,15.52,137533.0
2022-10-05 10:30:00,15.51,15.53,15.19,15.19,139627.0,15.51,15.53,15.19,15.19,139627.0
2022-10-05 11:00:00,15.18,15.28,15.15,15.17,94829.0,15.18,15.28,15.15,15.17,94829.0
2022-10-05 11:30:00,15.18,15.29,15.11,15.17,72154.0,15.18,15.29,15.11,15.17,72154.0
2022-10-05 12:00:00,15.17,15.33,15.14,15.31,96666.0,15.17,15.33,15.14,15.31,96666.0
2022-10-05 12:30:00,15.31,15.39,15.29,15.29,70808.0,15.31,15.39,15.29,15.29,70808.0
2022-10-05 13:00:00,15.29,15.44,15.29,15.43,67879.0,15.29,15.44,15.29,15.43,67879.0
2022-10-05 13:30:00,15.45,15.48,15.32,15.4,85238.0,15.45,15.48,15.32,15.4,85238.0
2022-10-05 14:00:00,15.39,15.44,15.37,15.44,58573.0,15.39,15.44,15.37,15.44,58573.0
2022-10-05 14:30:00,15.44,15.71,15.44,15.7,109406.0,15.44,15.71,15.44,15.7,109406.0
2022-10-05 15:00:00,15.71,15.98,15.71,15.97,102389.0,15.71,15.98,15.71,15.97,102389.0
2022-10-05 15:30:00,15.97,16.16,15.93,16.04,384749.0,15.97,16.16,15.93,16.04,384749.0
2022-10-06 09:30:00,15.99,16.36,15.83,16.03,162820.0,15.99,16.36,15.83,16.03,162820.0
2022-10-06 10:00:00,16.03,16.09,15.8,15.98,84264.0,16.03,16.09,15.8,15.98,84264.0
2022-10-06 10:30:00,15.98,16.22,15.94,16.2,76719.0,15.98,16.22,15.94,16.2,76719.0
2022-10-06 11:00:00,16.21,16.39,16.2,16.32,89611.0,16.21,16.39,16.2,16.32,89611.0
2022-10-06 11:30:00,16.33,16.42,16.26,16.3,45605.0,16.33,16.42,16.26,16.3,45605.0
2022-10-06 12:00:00,16.3,16.42,16.27,16.41,53260.0,16.3,16.42,16.27,16.41,53260.0
2022-10-06 12:30:00,16.4,16.68,16.39,16.68,46443.0,16.4,16.68,16.39,16.68,46443.0
2022-10-06 13:00:00,16.68,16.7,16.58,16.67,81864.0,16.68,16.7,16.58,16.67,81864.0
2022-10-06 13:30:00,16.7,16.72,16.61,16.68,114478.0,16.7,16.72,16.61,16.68,114478.0
2022-10-06 14:00:00,16.68,16.68,16.43,16.44,83630.0,16.68,16.68,16.43,16.44,83630.0
2022-10-06 14:30:00,16.43,16.43,16.35,16.36,54828.0,16.43,16.43,16.35,16.36,54828.0
2022-10-06 15:00:00,16.36,16.4,16.33,16.38,76496.0,16.36,16.4,16.33,16.38,76496.0
2022-10-06 15:30:00,16.38,16.43,16.24,16.36,276406.0,16.38,16.43,16.24,16.36,276406.0
2022-10-07 09:30:00,16.03,16.33,15.54,15.55,97881.0,16.03,16.33,15.54,15.55,97881.0
2022-10-07 10:00:00,15.56,15.68,15.43,15.45,107382.0,15.56,15.68,15.43,15.45,107382.0
2022-10-07 10:30:00,15.45,15.49,15.16,15.19,138013.0,15.45,15.49,15.16,15.19,138013.0
2022-10-07 11:00:00,15.18,15.24,14.88,14.89,144343.0,15.18,15.24,14.88,14.89,144343.0
2022-10-07 11:30:00,14.89,14.93,14.78,14.84,78737.0,14.89,14.93,14.78,14.84,78737.0
2022-10-07 12:00:00,14.86,14.98,14.82,14.91,57228.0,14.86,14.98,14.82,14.91,57228.0
2022-10-07 12:30:00,14.9,15.04,14.88,15.02,51572.0,14.9,15.04,14.88,15.02,51572.0
2022-10-07 13:00:00,15.01,15.04,14.96,15.01,43690.0,15.01,15.04,14.96,15.01,43690.0
2022-10-07 13:30:00,15.0,15.12,14.99,15.11,68850.0,15.0,15.12,14.99,15.11,68850.0
2022-10-07 14:00:00,15.11,15.17,15.06,15.08,68334.0,15.11,15.17,15.06,15.08,68334.0
2022-10-07 14:30:00,15.08,15.22,15.07,15.21,107726.0,15.08,15.22,15.07,15.21,107726.0
2022-10-07 15:00:00,15.21,15.3,15.19,15.21,117485.0,15.21,15.3,15.19,15.21,117485.0
2022-10-07 15:30:00,15.2,15.23,15.13,15.18,400036.0,15.2,15.23,15.13,15.18,400036.0
2022-10-10 09:30:00,15.27,15.69,15.27,15.46,102165.0,15.27,15.69,15.27,15.46,102165.0
2022-10-10 10:00:00,15.44,15.53,15.35,15.53,69086.0,15.44,15.53,15.35,15.53,69086.0
2022-10-10 10:30:00,15.53,15.53,15.37,15.41,73155.0,15.53,15.53,15.37,15.41,73155.0
2022-10-10 11:00:00,15.4,15.55,15.34,15.51,40958.0,15.4,15.55,15.34,15.51,40958.0
2022-10-10 11:30:00,15.51,15.53,15.39,15.46,65945.0,15.51,15.53,15.39,15.46,65945.0
2022-10-10 12:00:00,15.45,15.47,15.13,15.14,34017.0,15.45,15.47,15.13,15.14,34017.0
2022-10-10 12:30:00,15.13,15.21,15.01,15.18,77381.0,15.13,15.21,15.01,15.18,77381.0
2022-10-10 13:00:00,15.18,15.29,15.13,15.24,64516.0,15.18,15.29,15.13,15.24,64516.0
2022-10-10 13:30:00,15.25,15.48,15.24,15.4,82784.0,15.25,15.48,15.24,15.4,82784.0
2022-10-10 14:00:00,15.4,15.41,15.31,15.38,30060.0,15.4,15.41,15.31,15.38,30060.0
2022-10-10 14:30:00,15.38,15.47,15.33,15.35,94630.0,15.38,15.47,15.33,15.35,94630.0
2022-10-10 15:00:00,15.36,15.54,15.32,15.44,174887.0,15.36,15.54,15.32,15.44,174887.0
2022-10-10 15:30:00,15.43,15.51,15.4,15.43,189959.0,15.43,15.51,15.4,15.43,189959.0
2022-10-11 09:30:00,15.47,15.47,14.73,14.74,175159.0,15.47,15.47,14.73,14.74,175159.0
2022-10-11 10:00:00,14.73,15.02,14.63,14.96,135955.0,14.73,15.02,14.63,14.96,135955.0
2022-10-11 10:30:00,14.94,15.27,14.91,15.21,91848.0,14.94,15.27,14.91,15.21,91848.0
2022-10-11 11:00:00,15.22,15.5,15.22,15.49,87461.0,15.22,15.5,15.22,15.49,87461.0
2022-10-11 11:30:00,15.5,15.71,15.5,15.62,45422.0,15.5,15.71,15.5,15.62,45422.0
2022-10-11 12:00:00,15.61,15.72,15.46,15.7,147599.0,15.61,15.72,15.46,15.7,147599.0
2022-10-11 12:30:00,15.7,15.98,15.7,15.85,109781.0,15.7,15.98,15.7,15.85,109781.0
2022-10-11 13:00:00,15.85,15.85,15.59,15.59,110687.0,15.85,15.85,15.59,15.59,110687.0
2022-10-11 13:30:00,15.61,15.68,15.53,15.54,33599.0,15.61,15.68,15.53,15.54,33599.0
2022-10-11 14:00:00,15.54,15.62,15.52,15.59,27092.0,15.54,15.62,15.52,15.59,27092.0
2022-10-11 14:30:00,15.6,15.62,15.42,15.43,32769.0,15.6,15.62,15.42,15.43,32769.0
2022-10-11 15:00:00,15.42,15.44,15.31,15.4,79048.0,15.42,15.44,15.31,15.4,79048.0
2022-10-11 15:30:00,15.39,15.51,15.35,15.41,224218.0,15.39,15.51,15.35,15.41,224218.0
2022-10-12 09:30:00,15.43,15.77,15.2,15.77,65695.0,15.43,15.77,15.2,15.77,65695.0
2022-10-12 10:00:00,15.77,15.88,15.35,15.44,83325.0,15.77,15.88,15.35,15.44,83325.0
2022-10-12 10:30:00,15.41,15.42,15.17,15.35,102627.0,15.41,15.42,15.17,15.35,102627.0
2022-10-12 11:00:00,15.35,15.56,15.35,15.56,42746.0,15.35,15.56,15.35,15.56,42746.0
2022-10-12 11:30:00,15.57,15.72,15.53,15.66,96715.0,15.57,15.72,15.53,15.66,96715.0
2022-10-12 12:00:00,15.68,15.72,15.58,15.58,42087.0,15.68,15.72,15.58,15.58,42087.0
2022-10-12 12:30:00,15.6,15.63,15.54,15.62,22257.0,15.6,15.63,15.54,15.62,22257.0
2022-10-12 13:00:00,15.62,15.66,15.58,15.64,32404.0,15.62,15.66,15.58,15.64,32404.0
2022-10-12 13:30:00,15.63,15.69,15.56,15.6,32860.0,15.63,15.69,15.56,15.6,32860.0
2022-10-12 14:00:00,15.6,15.65,15.55,15.59,101779.0,15.6,15.65,15.55,15.59,101779.0
2022-10-12 14:30:00,15.6,15.63,15.51,15.53,98986.0,15.6,15.63,15.51,15.53,98986.0
2022-10-12 15:00:00,15.54,15.54,15.45,15.49,79939.0,15.54,15.54,15.45,15.49,79939.0
2022-10-12 15:30:00,15.49,15.52,15.43,15.48,460125.0,15.49,15.52,15.43,15.48,460125.0
2022-10-13 09:30:00,14.85,15.49,14.62,15.42,172026.0,14.85,15.49,14.62,15.42,172026.0
2022-10-13 10:00:00,15.43,15.46,14.99,15.0,111207.0,15.43,15.46,14.99,15.0,111207.0
2022-10-13 10:30:00,15.0,15.38,14.98,15.3,55991.0,15.0,15.38,14.98,15.3,55991.0
2022-10-13 11:00:00,15.32,15.94,15.27,15.91,130361.0,15.32,15.94,15.27,15.91,130361.0
2022-10-13 11:30:00,15.92,16.25,15.86,16.07,85478.0,15.92,16.25,15.86,16.07,85478.0
2022-10-13 12:00:00,16.09,16.19,15.94,15.97,54582.0,16.09,16.19,15.94,15.97,54582.0
2022-10-13 12:30:00,15.97,16.13,15.93,16.12,52584.0,15.97,16.13,15.93,16.12,52584.0
2022-10-13 13:00:00,16.14,16.35,16.12,16.34,32731.0,16.14,16.35,16.12,16.34,32731.0
2022-10-13 13:30:00,16.35,16.4,16.2,16.23,56374.0,16.35,16.4,16.2,16.23,56374.0
2022-10-13 14:00:00,16.21,16.23,16.03,16.03,53741.0,16.21,16.23,16.03,16.03,53741.0
2022-10-13 14:30:00,16.04,16.24,16.03,16.24,30986.0,16.04,16.24,16.03,16.24,30986.0
2022-10-13 15:00:00,16.23,16.26,16.13,16.15,44163.0,16.23,16.26,16.13,16.15,44163.0
2022-10-13 15:30:00,16.15,16.16,16.0,16.02,230063.0,16.15,16.16,16.0,16.02,230063.0
2022-10-14 09:30:00,16.5,16.85,16.31,16.41,275312.0,16.5,16.85,16.31,16.41,275312.0
2022-10-14 10:00:00,16.41,16.45,15.93,15.98,57714.0,16.41,16.45,15.93,15.98,57714.0
2022-10-14 10:30:00,15.98,16.12,15.92,16.1,65834.0,15.98,16.12,15.92,16.1,65834.0
2022-10-14 11:00:00,16.1,16.38,16.01,16.26,140455.0,16.1,16.38,16.01,16.26,140455.0
2022-10-14 11:30:00,16.27,16.27,15.98,15.98,115648.0,16.27,16.27,15.98,15.98,115648.0
2022-10-14 12:00:00,15.97,16.09,15.96,16.09,24653.0,15.97,16.09,15.96,16.09,24653.0
2022-10-14 12:30:00,16.08,16.18,16.07,16.13,23596.0,16.08,16.18,16.07,16.13,23596.0
2022-10-14 13:00:00,16.13,16.24,16.09,16.16,111927.0,16.13,16.24,16.09,16.16,111927.0
2022-10-14 13:30:00,16.16,16.21,16.15,16.21,35124.0,16.16,16.21,16.15,16.21,35124.0
2022-10-14 14:00:00,16.2,16.2,16.05,16.07,43608.0,16.2,16.2,16.05,16.07,43608.0
2022-10-14 14:30:00,16.08,16.23,16.08,16.23,51507.0,16.08,16.23,16.08,16.23,51507.0
2022-10-14 15:00:00,16.24,16.35,16.22,16.34,67291.0,16.24,16.35,16.22,16.34,67291.0
2022-10-14 15:30:00,16.33,16.44,16.31,16.43,240762.0,16.33,16.44,16.31,16.43,240762.0
2022-10-17 09:30:00,16.87,17.1,16.75,17.02,135096.0,16.87,17.1,16.75,17.02,135096.0
2022-10-17 10:00:00,17.02,17.14,16.93,17.02,68914.0,17.02,17.14,16.93,17.02,68914.0
2022-10-17 10:30:00,17.02,17.06,16.77,16.84,57391.0,17.02,17.06,16.77,16.84,57391.0
2022-10-17 11:00:00,16.85,17.01,16.79,17.0,32868.0,16.85,17.01,16.79,17.0,32868.0
2022-10-17 11:30:00,17.01,17.14,17.0,17.08,36722.0,17.01,17.14,17.0,17.08,36722.0
2022-10-17 12:00:00,17.1,17.15,17.05,17.13,31334.0,17.1,17.15,17.05,17.13,31334.0
2022-10-17 12:30:00,17.13,17.23,17.11,17.12,35081.0,17.13,17.23,17.11,17.12,35081.0
2022-10-17 13:00:00,17.11,17.16,17.0,17.0,32089.0,17.11,17.16,17.0,17.0,32089.0
2022-10-17 13:30:00,17.01,17.16,16.97,17.15,38791.0,17.01,17.16,16.97,17.15,38791.0
2022-10-17 14:00:00,17.15,17.16,17.01,17.03,34520.0,17.15,17.16,17.01,17.03,34520.0
2022-10-17 14:30:00,17.03,17.09,16.95,17.07,31172.0,17.03,17.09,16.95,17.07,31172.0
2022-10-17 15:00:00,17.06,17.07,16.93,16.99,35249.0,17.06,17.07,16.93,16.99,35249.0
2022-10-17 15:30:00,16.99,17.11,16.97,17.06,188469.0,16.99,17.11,16.97,17.06,188469.0
2022-10-18 09:30:00,17.49,17.75,17.27,17.33,74083.0,17.49,17.75,17.27,17.33,74083.0
2022-10-18 10:00:00,17.32,17.4,16.96,16.96,32334.0,17.32,17.4,16.96,16.96,32334.0
2022-10-18 10:30:00,16.98,17.04,16.91,16.97,54663.0,16.98,17.04,16.91,16.97,54663.0
2022-10-18 11:00:00,16.97,17.06,16.89,16.93,34771.0,16.97,17.06,16.89,16.93,34771.0
2022-10-18 11:30:00,16.92,17.1,16.86,17.05,31206.0,16.92,17.1,16.86,17.05,31206.0
2022-10-18 12:00:00,17.03,17.09,16.93,16.98,24747.0,17.03,17.09,16.93,16.98,24747.0
2022-10-18 12:30:00,16.98,17.04,16.96,17.0,19562.0,16.98,17.04,16.96,17.0,19562.0
2022-10-18 13:00:00,16.99,17.1,16.94,17.1,30016.0,16.99,17.1,16.94,17.1,30016.0
2022-10-18 13:30:00,17.11,17.2,17.1,17.2,30591.0,17.11,17.2,17.1,17.2,30591.0
2022-10-18 14:00:00,17.2,17.27,17.14,17.27,39170.0,17.2,17.27,17.14,17.27,39170.0
2022-10-18 14:30:00,17.27,17.27,17.02,17.04,50523.0,17.27,17.27,17.02,17.04,50523.0
2022-10-18 15:00:00,17.05,17.05,16.98,17.02,58963.0,17.05,17.05,16.98,17.02,58963.0
2022-10-18 15:30:00,17.01,17.16,17.0,17.07,183539.0,17.01,17.16,17.0,17.07,183539.0
2022-10-19 09:30:00,17.05,17.27,16.84,16.9,63484.0,17.05,17.27,16.84,16.9,63484.0
2022-10-19 10:00:00,16.89,17.01,16.72,16.85,134176.0,16.89,17.01,16.72,16.85,134176.0
2022-10-19 10:30:00,16.85,16.91,16.74,16.74,54782.0,16.85,16.91,16.74,16.74,54782.0
2022-10-19 11:00:00,16.73,16.91,16.73,16.78,57914.0,16.73,16.91,16.73,16.78,57914.0
2022-10-19 11:30:00,16.79,16.9,16.75,16.77,37476.0,16.79,16.9,16.75,16.77,37476.0
2022-10-19 12:00:00,16.78,16.79,16.62,16.63,50233.0,16.78,16.79,16.62,16.63,50233.0
2022-10-19 12:30:00,16.62,16.64,16.42,16.5,30583.0,16.62,16.64,16.42,16.5,30583.0
2022-10-19 13:00:00,16.49,16.5,16.36,16.41,34370.0,16.49,16.5,16.36,16.41,34370.0
2022-10-19 13:30:00,16.41,16.47,16.32,16.34,23213.0,16.41,16.47,16.32,16.34,23213.0
2022-10-19 14:00:00,16.35,16.53,16.35,16.53,33594.0,16.35,16.53,16.35,16.53,33594.0
2022-10-19 14:30:00,16.53,16.55,16.43,16.48,25425.0,16.53,16.55,16.43,16.48,25425.0
2022-10-19 15:00:00,16.47,16.6,16.46,16.54,23135.0,16.47,16.6,16.46,16.54,23135.0
2022-10-19 15:30:00,16.54,16.68,16.53,16.67,109223.0,16.54,16.68,16.53,16.67,109223.0
2022-10-20 09:30:00,16.72,17.03,16.53,16.82,70591.0,16.72,17.03,16.53,16.82,70591.0
2022-10-20 10:00:00,16.79,17.34,16.79,17.16,59145.0,16.79,17.34,16.79,17.16,59145.0
2022-10-20 10:30:00,17.18,17.22,16.96,17.07,34084.0,17.18,17.22,16.96,17.07,34084.0
2022-10-20 11:00:00,17.07,17.14,17.01,17.05,26475.0,17.07,17.14,17.01,17.05,26475.0
2022-10-20 11:30:00,17.05,17.19,17.01,17.02,25832.0,17.05,17.19,17.01,17.02,25832.0
2022-10-20 12:00:00,17.03,17.03,16.81,16.82,35312.0,17.03,17.03,16.81,16.82,35312.0
2022-10-20 12:30:00,16.81,16.92,16.58,16.68,91258.0,16.81,16.92,16.58,16.68,91258.0
2022-10-20 13:00:00,16.67,16.72,16.56,16.69,20944.0,16.67,16.72,16.56,16.69,20944.0
2022-10-20 13:30:00,16.69,16.72,16.62,16.64,20809.0,16.69,16.72,16.62,16.64,20809.0
2022-10-20 14:00:00,16.64,16.68,16.59,16.6,37441.0,16.64,16.68,16.59,16.6,37441.0
2022-10-20 14:30:00,16.59,16.67,16.57,16.63,45985.0,16.59,16.67,16.57,16.63,45985.0
2022-10-20 15:00:00,16.63,16.72,16.57,16.58,32575.0,16.63,16.72,16.57,16.58,32575.0
2022-10-20 15:30:00,16.59,16.66,16.52,16.52,144175.0,16.59,16.66,16.52,16.52,144175.0
2022-10-21 09:30:00,16.62,17.04,16.48,16.95,56274.0,16.62,17.04,16.48,16.95,56274.0
2022-10-21 10:00:00,16.95,17.1,16.74,16.74,25099.0,16.95,17.1,16.74,16.74,25099.0
2022-10-21 10:30:00,16.75,16.84,16.63,16.71,64672.0,16.75,16.84,16.63,16.71,64672.0
2022-10-21 11:00:00,16.7,16.81,16.65,16.8,21919.0,16.7,16.81,16.65,16.8,21919.0
2022-10-21 11:30:00,16.82,16.93,16.81,16.84,17566.0,16.82,16.93,16.81,16.84,17566.0
2022-10-21 12:00:00,16.83,16.9,16.74,16.81,18375.0,16.83,16.9,16.74,16.81,18375.0
2022-10-21 12:30:00,16.81,16.94,16.8,16.85,17879.0,16.81,16.94,16.8,16.85,17879.0
2022-10-21 13:00:00,16.84,16.92,16.84,16.9,21133.0,16.84,16.92,16.84,16.9,21133.0
2022-10-21 13:30:00,16.9,16.98,16.84,16.93,15529.0,16.9,16.98,16.84,16.93,15529.0
2022-10-21 14:00:00,16.93,16.95,16.83,16.87,17358.0,16.93,16.95,16.83,16.87,17358.0
2022-10-21 14:30:00,16.88,16.94,16.77,16.8,48375.0,16.88,16.94,16.77,16.8,48375.0
2022-10-21 15:00:00,16.8,16.98,16.8,16.98,47562.0,16.8,16.98,16.8,16.98,47562.0
2022-10-21 15:30:00,16.98,17.04,16.94,16.94,173274.0,16.98,17.04,16.94,16.94,173274.0
2022-10-24 09:30:00,17.04,17.38,16.8,17.32,91750.0,17.04,17.38,16.8,17.32,91750.0
2022-10-24 10:00:00,17.24,17.25,16.83,16.94,57483.0,17.24,17.25,16.83,16.94,57483.0
2022-10-24 10:30:00,16.94,17.08,16.82,17.08,42032.0,16.94,17.08,16.82,17.08,42032.0
2022-10-24 11:00:00,17.06,17.22,16.95,17.22,40847.0,17.06,17.22,16.95,17.22,40847.0
2022-10-24 11:30:00,17.23,17.26,16.99,17.25,23621.0,17.23,17.26,16.99,17.25,23621.0
2022-10-24 12:00:00,17.24,17.27,17.11,17.17,23475.0,17.24,17.27,17.11,17.17,23475.0
2022-10-24 12:30:00,17.19,17.29,17.14,17.18,35938.0,17.19,17.29,17.14,17.18,35938.0
2022-10-24 13:00:00,17.18,17.23,17.05,17.07,28818.0,17.18,17.23,17.05,17.07,28818.0
2022-10-24 13:30:00,17.08,17.13,17.04,17.07,26707.0,17.08,17.13,17.04,17.07,26707.0
2022-10-24 14:00:00,17.08,17.23,17.08,17.21,30505.0,17.08,17.23,17.08,17.21,30505.0
2022-10-24 14:30:00,17.23,17.34,17.19,17.33,36825.0,17.23,17.34,17.19,17.33,36825.0
2022-10-24 15:00:00,17.33,17.35,17.3,17.34,53887.0,17.33,17.35,17.3,17.34,53887.0
2022-10-24 15:30:00,17.34,17.47,17.31,17.35,250082.0,17.34,17.47,17.31,17.35,250082.0
2022-10-25 09:30:00,17.2,18.04,17.2,18.02,99931.0,17.2,18.04,17.2,18.02,99931.0
2022-10-25 10:00:00,18.02,18.1,17.86,18.06,68833.0,18.02,18.1,17.86,18.06,68833.0
2022-10-25 10:30:00,18.05,18.18,17.89,18.11,105370.0,18.05,18.18,17.89,18.11,105370.0
2022-10-25 11:00:00,18.11,18.42,18.05,18.36,92482.0,18.11,18.42,18.05,18.36,92482.0
2022-10-25 11:30:00,18.36,18.37,18.27,18.33,48764.0,18.36,18.37,18.27,18.33,48764.0
2022-10-25 12:00:00,18.33,18.43,18.29,18.35,35780.0,18.33,18.43,18.29,18.35,35780.0
2022-10-25 12:30:00,18.36,18.42,18.1,18.2,124231.0,18.36,18.42,18.1,18.2,124231.0
2022-10-25 13:00:00,18.21,18.25,18.08,18.18,51301.0,18.21,18.25,18.08,18.18,51301.0
2022-10-25 13:30:00,18.18,18.22,18.09,18.21,30966.0,18.18,18.22,18.09,18.21,30966.0
2022-10-25 14:00:00,18.2,18.26,18.12,18.18,37516.0,18.2,18.26,18.12,18.18,37516.0
2022-10-25 14:30:00,18.17,18.24,18.16,18.21,39091.0,18.17,18.24,18.16,18.21,39091.0
2022-10-25 15:00:00,18.21,18.31,18.2,18.3,55377.0,18.21,18.31,18.2,18.3,55377.0
2022-10-25 15:30:00,18.3,18.36,18.18,18.2,212704.0,18.3,18.36,18.18,18.2,212704.0
2022-10-26 09:30:00,18.08,18.49,17.87,18.12,55469.0,18.08,18.49,17.87,18.12,55469.0
2022-10-26 10:00:00,18.14,18.42,18.14,18.38,41953.0,18.14,18.42,18.14,18.38,41953.0
2022-10-26 10:30:00,18.39,18.52,18.2,18.45,66625.0,18.39,18.52,18.2,18.45,66625.0
2022-10-26 11:00:00,18.44,18.68,18.43,18.55,46348.0,18.44,18.68,18.43,18.55,46348.0
2022-10-26 11:30:00,18.56,18.65,18.47,18.51,30136.0,18.56,18.65,18.47,18.51,30136.0
2022-10-26 12:00:00,18.52,18.6,18.48,18.53,28825.0,18.52,18.6,18.48,18.53,28825.0
2022-10-26 12:30:00,18.51,18.53,18.27,18.3,25594.0,18.51,18.53,18.27,18.3,25594.0
2022-10-26 13:00:00,18.29,18.39,18.25,18.3,33599.0,18.29,18.39,18.25,18.3,33599.0
2022-10-26 13:30:00,18.3,18.46,18.22,18.46,33972.0,18.3,18.46,18.22,18.46,33972.0
2022-10-26 14:00:00,18.45,18.49,18.27,18.34,40818.0,18.45,18.49,18.27,18.34,40818.0
2022-10-26 14:30:00,18.34,18.34,18.25,18.29,40106.0,18.34,18.34,18.25,18.29,40106.0
2022-10-26 15:00:00,18.29,18.34,18.18,18.33,65659.0,18.29,18.34,18.18,18.33,65659.0
2022-10-26 15:30:00,18.35,18.35,18.15,18.16,167297.0,18.35,18.35,18.15,18.16,167297.0
2022-10-27 09:30:00,18.33,18.75,18.07,18.17,33100.0,18.33,18.75,18.07,18.17,33100.0
2022-10-27 10:00:00,18.21,18.46,18.17,18.32,35810.0,18.21,18.46,18.17,18.32,35810.0
2022-10-27 10:30:00,18.34,18.47,18.12,18.29,76750.0,18.34,18.47,18.12,18.29,76750.0
2022-10-27 11:00:00,18.32,18.5,18.3,18.35,30862.0,18.32,18.5,18.3,18.35,30862.0
2022-10-27 11:30:00,18.35,18.39,18.24,18.33,16607.0,18.35,18.39,18.24,18.33,16607.0
2022-10-27 12:00:00,18.35,18.44,18.26,18.26,18776.0,18.35,18.44,18.26,18.26,18776.0
2022-10-27 12:30:00,18.23,18.33,18.22,18.32,23176.0,18.23,18.33,18.22,18.32,23176.0
2022-10-27 13:00:00,18.31,18.42,18.24,18.32,46309.0,18.31,18.42,18.24,18.32,46309.0
2022-10-27 13:30:00,18.32,18.33,18.21,18.21,18994.0,18.32,18.33,18.21,18.21,18994.0
2022-10-27 14:00:00,18.21,18.25,18.15,18.23,37037.0,18.21,18.25,18.15,18.23,37037.0
2022-10-27 14:30:00,18.23,18.23,18.12,18.14,52949.0,18.23,18.23,18.12,18.14,52949.0
2022-10-27 15:00:00,18.14,18.26,18.13,18.24,57536.0,18.14,18.26,18.13,18.24,57536.0
2022-10-27 15:30:00,18.24,18.24,18.06,18.08,175119.0,18.24,18.24,18.06,18.08,175119.0
2022-10-28 09:30:00,18.38,18.4,17.96,18.23,98108.0,18.38,18.4,17.96,18.23,98108.0
2022-10-28 10:00:00,18.24,18.39,17.89,18.0,114631.0,18.24,18.39,17.89,18.0,114631.0
2022-10-28 10:30:00,18.0,18.23,17.81,18.13,110990.0,18.0,18.23,17.81,18.13,110990.0
2022-10-28 11:00:00,18.13,18.17,17.98,18.09,59065.0,18.13,18.17,17.98,18.09,59065.0
2022-10-28 11:30:00,18.09,18.32,18.09,18.29,74141.0,18.09,18.32,18.09,18.29,74141.0
2022-10-28 12:00:00,18.29,18.45,18.22,18.44,45913.0,18.29,18.45,18.22,18.44,45913.0
2022-10-28 12:30:00,18.45,18.64,18.44,18.56,54949.0,18.45,18.64,18.44,18.56,54949.0
2022-10-28 13:00:00,18.57,18.69,18.53,18.64,57610.0,18.57,18.69,18.53,18.64,57610.0
2022-10-28 13:30:00,18.63,18.69,18.6,18.6,33314.0,18.63,18.69,18.6,18.6,33314.0
2022-10-28 14:00:00,18.6,18.63,18.51,18.51,29468.0,18.6,18.63,18.51,18.51,29468.0
2022-10-28 14:30:00,18.51,18.72,18.5,18.67,35280.0,18.51,18.72,18.5,18.67,35280.0
2022-10-28 15:00:00,18.67,18.77,18.67,18.73,38350.0,18.67,18.77,18.67,18.73,38350.0
2022-10-28 15:30:00,18.74,18.77,18.64,18.72,171750.0,18.74,18.77,18.64,18.72,171750.0
2022-10-31 09:30:00,18.49,18.69,17.95,17.97,121680.0,18.49,18.69,17.95,17.97,121680.0
2022-10-31 10:00:00,18.0,18.24,18.0,18.09,76146.0,18.0,18.24,18.0,18.09,76146.0
2022-10-31 10:30:00,18.08,18.26,17.99,18.01,88718.0,18.08,18.26,17.99,18.01,88718.0
2022-10-31 11:00:00,18.02,18.17,17.99,18.07,78809.0,18.02,18.17,17.99,18.07,78809.0
2022-10-31 11:30:00,18.07,18.16,17.91,17.95,63294.0,18.07,18.16,17.91,17.95,63294.0
2022-10-31 12:00:00,17.94,18.02,17.89,17.89,68450.0,17.94,18.02,17.89,17.89,68450.0
2022-10-31 12:30:00,17.89,17.96,17.81,17.84,57837.0,17.89,17.96,17.81,17.84,57837.0
2022-10-31 13:00:00,17.85,18.0,17.81,17.94,75541.0,17.85,18.0,17.81,17.94,75541.0
2022-10-31 13:30:00,17.93,17.97,17.8,17.85,64496.0,17.93,17.97,17.8,17.85,64496.0
2022-10-31 14:00:00,17.85,17.88,17.75,17.85,63214.0,17.85,17.88,17.75,17.85,63214.0
2022-10-31 14:30:00,17.85,17.87,17.71,17.74,70937.0,17.85,17.87,17.71,17.74,70937.0
2022-10-31 15:00:00,17.73,17.81,17.69,17.79,64939.0,17.73,17.81,17.69,17.79,64939.0
2022-10-31 15:30:00,17.8,17.8,17.54,17.58,322957.0,17.8,17.8,17.54,17.58,322957.0
2022-11-01 09:30:00,17.92,18.4,17.8,18.15,121197.0,17.92,18.4,17.8,18.15,121197.0
2022-11-01 10:00:00,18.16,18.16,17.69,17.92,117876.0,18.16,18.16,17.69,17.92,117876.0
2022-11-01 10:30:00,17.92,17.92,17.61,17.68,51072.0,17.92,17.92,17.61,17.68,51072.0
2022-11-01 11:00:00,17.69,17.8,17.55,17.58,64351.0,17.69,17.8,17.55,17.58,64351.0
2022-11-01 11:30:00,17.58,17.62,17.47,17.59,37644.0,17.58,17.62,17.47,17.59,37644.0
2022-11-01 12:00:00,17.58,17.71,17.48,17.61,30109.0,17.58,17.71,17.48,17.61,30109.0
2022-11-01 12:30:00,17.62,17.68,17.56,17.68,32490.0,17.62,17.68,17.56,17.68,32490.0
2022-11-01 13:00:00,17.67,17.77,17.66,17.71,29109.0,17.67,17.77,17.66,17.71,29109.0
2022-11-01 13:30:00,17.71,17.84,17.69,17.84,37819.0,17.71,17.84,17.69,17.84,37819.0
2022-11-01 14:00:00,17.84,17.88,17.74,17.77,38268.0,17.84,17.88,17.74,17.77,38268.0
2022-11-01 14:30:00,17.78,17.78,17.64,17.7,44349.0,17.78,17.78,17.64,17.7,44349.0
2022-11-01 15:00:00,17.69,17.74,17.57,17.57,54818.0,17.69,17.74,17.57,17.57,54818.0
2022-11-01 15:30:00,17.57,17.76,17.53,17.76,334552.0,17.57,17.76,17.53,17.76,334552.0
2022-11-02 09:30:00,17.59,17.66,17.38,17.43,34461.0,17.59,17.66,17.38,17.43,34461.0
2022-11-02 10:00:00,17.47,17.63,17.29,17.32,30653.0,17.47,17.63,17.29,17.32,30653.0
2022-11-02 10:30:00,17.34,17.35,17.2,17.21,69130.0,17.34,17.35,17.2,17.21,69130.0
2022-11-02 11:00:00,17.23,17.23,16.99,17.08,42687.0,17.23,17.23,16.99,17.08,42687.0
2022-11-02 11:30:00,17.08,17.15,16.93,16.93,42443.0,17.08,17.15,16.93,16.93,42443.0
2022-11-02 12:00:00,16.93,16.93,16.76,16.8,34319.0,16.93,16.93,16.76,16.8,34319.0
2022-11-02 12:30:00,16.8,16.81,16.64,16.78,62613.0,16.8,16.81,16.64,16.78,62613.0
2022-11-02 13:00:00,16.78,16.9,16.74,16.89,18458.0,16.78,16.9,16.74,16.89,18458.0
2022-11-02 13:30:00,16.89,16.98,16.87,16.94,26396.0,16.89,16.98,16.87,16.94,26396.0
2022-11-02 14:00:00,16.97,17.33,16.97,17.32,55485.0,16.97,17.33,16.97,17.32,55485.0
2022-11-02 14:30:00,17.33,17.34,16.66,16.74,94904.0,17.33,17.34,16.66,16.74,94904.0
2022-11-02 15:00:00,16.71,16.97,16.51,16.59,58719.0,16.71,16.97,16.51,16.59,58719.0
2022-11-02 15:30:00,16.59,16.71,16.49,16.52,232426.0,16.59,16.71,16.49,16.52,232426.0
2022-11-03 09:30:00,16.31,16.39,15.95,16.0,72311.0,16.31,16.39,15.95,16.0,72311.0
2022-11-03 10:00:00,16.01,16.54,15.96,16.5,50484.0,16.01,16.54,15.96,16.5,50484.0
2022-11-03 10:30:00,16.5,16.78,16.3,16.78,71927.0,16.5,16.78,16.3,16.78,71927.0
2022-11-03 11:00:00,16.77,16.87,16.68,16.78,36657.0,16.77,16.87,16.68,16.78,36657.0
2022-11-03 11:30:00,16.78,16.95,16.72,16.89,35037.0,16.78,16.95,16.72,16.89,35037.0
2022-11-03 12:00:00,16.91,17.18,16.88,17.14,28317.0,16.91,17.18,16.88,17.14,28317.0
2022-11-03 12:30:00,17.14,17.28,17.05,17.27,35665.0,17.14,17.28,17.05,17.27,35665.0
2022-11-03 13:00:00,17.26,17.37,17.25,17.28,48843.0,17.26,17.37,17.25,17.28,48843.0
2022-11-03 13:30:00,17.28,17.38,17.27,17.29,33897.0,17.28,17.38,17.27,17.29,33897.0
2022-11-03 14:00:00,17.28,17.34,17.22,17.34,29594.0,17.28,17.34,17.22,17.34,29594.0
2022-11-03 14:30:00,17.34,17.35,17.26,17.28,33032.0,17.34,17.35,17.26,17.28,33032.0
2022-11-03 15:00:00,17.29,17.44,17.27,17.34,80598.0,17.29,17.44,17.27,17.34,80598.0
2022-11-03 15:30:00,17.34,17.42,17.24,17.25,228229.0,17.34,17.42,17.24,17.25,228229.0
2022-11-04 09:30:00,17.61,17.64,17.03,17.25,40744.0,17.61,17.64,17.03,17.25,40744.0
2022-11-04 10:00:00,17.24,17.55,17.21,17.55,29016.0,17.24,17.55,17.21,17.55,29016.0
2022-11-04 10:30:00,17.53,17.58,17.41,17.55,24388.0,17.53,17.58,17.41,17.55,24388.0
2022-11-04 11:00:00,17.55,17.56,17.3,17.3,18004.0,17.55,17.56,17.3,17.3,18004.0
2022-11-04 11:30:00,17.31,17.31,16.84,16.85,21689.0,17.31,17.31,16.84,16.85,21689.0
2022-11-04 12:00:00,16.86,16.97,16.77,16.96,37479.0,16.86,16.97,16.77,16.96,37479.0
2022-11-04 12:30:00,16.96,17.0,16.77,16.91,23123.0,16.96,17.0,16.77,16.91,23123.0
2022-11-04 13:00:00,16.89,17.04,16.83,17.02,22124.0,16.89,17.04,16.83,17.02,22124.0
2022-11-04 13:30:00,17.02,17.04,16.85,16.86,22130.0,17.02,17.04,16.85,16.86,22130.0
2022-11-04 14:00:00,16.86,16.96,16.79,16.96,22361.0,16.86,16.96,16.79,16.96,22361.0
2022-11-04 14:30:00,16.97,17.1,16.93,17.09,32744.0,16.97,17.1,16.93,17.09,32744.0
2022-11-04 15:00:00,17.1,17.22,17.09,17.15,41541.0,17.1,17.22,17.09,17.15,41541.0
2022-11-04 15:30:00,17.15,17.21,17.1,17.17,161320.0,17.15,17.21,17.1,17.17,161320.0
2022-11-07 09:30:00,17.22,17.54,17.2,17.25,44552.0,17.22,17.54,17.2,17.25,44552.0
2022-11-07 10:00:00,17.25,17.44,17.02,17.06,42934.0,17.25,17.44,17.02,17.06,42934.0
2022-11-07 10:30:00,17.08,17.12,16.95,17.05,21785.0,17.08,17.12,16.95,17.05,21785.0
2022-11-07 11:00:00,17.07,17.11,16.91,17.05,32358.0,17.07,17.11,16.91,17.05,32358.0
2022-11-07 11:30:00,17.04,17.08,16.87,16.91,20275.0,17.04,17.08,16.87,16.91,20275.0
2022-11-07 12:00:00,16.89,17.07,16.87,17.06,18462.0,16.89,17.07,16.87,17.06,18462.0
2022-11-07 12:30:00,17.05,17.06,16.92,16.95,23910.0,17.05,17.06,16.92,16.95,23910.0
2022-11-07 13:00:00,16.95,17.11,16.95,17.03,24981.0,16.95,17.11,16.95,17.03,24981.0
2022-11-07 13:30:00,17.03,17.08,16.99,17.07,18005.0,17.03,17.08,16.99,17.07,18005.0
2022-11-07 14:00:00,17.07,17.34,17.07,17.32,38290.0,17.07,17.34,17.07,17.32,38290.0
2022-11-07 14:30:00,17.33,17.46,17.3,17.3,36435.0,17.33,17.46,17.3,17.3,36435.0
2022-11-07 15:00:00,17.3,17.41,17.27,17.4,59109.0,17.3,17.41,17.27,17.4,59109.0
2022-11-07 15:30:00,17.4,17.42,17.29,17.29,185575.0,17.4,17.42,17.29,17.29,185575.0
2022-11-08 09:30:00,17.54,17.54,16.96,17.14,31598.0,17.54,17.54,16.96,17.14,31598.0
2022-11-08 10:00:00,17.17,17.22,17.04,17.12,45492.0,17.17,17.22,17.04,17.12,45492.0
2022-11-08 10:30:00,17.13,17.42,17.13,17.35,54224.0,17.13,17.42,17.13,17.35,54224.0
2022-11-08 11:00:00,17.36,17.48,17.29,17.45,27096.0,17.36,17.48,17.29,17.45,27096.0
2022-11-08 11:30:00,17.47,17.61,17.46,17.47,21789.0,17.47,17.61,17.46,17.47,21789.0
2022-11-08 12:00:00,17.49,17.56,17.42,17.55,32976.0,17.49,17.56,17.42,17.55,32976.0
2022-11-08 12:30:00,17.54,17.57,17.44,17.5,21246.0,17.54,17.57,17.44,17.5,21246.0
2022-11-08 13:00:00,17.5,17.52,17.2,17.22,24216.0,17.5,17.52,17.2,17.22,24216.0
2022-11-08 13:30:00,17.22,17.32,17.17,17.26,21785.0,17.22,17.32,17.17,17.26,21785.0
2022-11-08 14:00:00,17.26,17.28,16.99,17.02,23788.0,17.26,17.28,16.99,17.02,23788.0
2022-11-08 14:30:00,17.0,17.19,16.94,17.16,29834.0,17.0,17.19,16.94,17.16,29834.0
2022-11-08 15:00:00,17.15,17.39,17.14,17.38,49125.0,17.15,17.39,17.14,17.38,49125.0
2022-11-08 15:30:00,17.38,17.7,17.38,17.57,235614.0,17.38,17.7,17.38,17.57,235614.0
2022-11-09 09:30:00,17.63,17.63,17.25,17.29,27910.0,17.63,17.63,17.25,17.29,27910.0
2022-11-09 10:00:00,17.3,17.45,17.26,17.34,32976.0,17.3,17.45,17.26,17.34,32976.0
2022-11-09 10:30:00,17.34,17.46,17.22,17.28,32651.0,17.34,17.46,17.22,17.28,32651.0
2022-11-09 11:00:00,17.29,17.39,17.22,17.3,30899.0,17.29,17.39,17.22,17.3,30899.0
2022-11-09 11:30:00,17.27,17.46,17.21,17.37,31203.0,17.27,17.46,17.21,17.37,31203.0
2022-11-09 12:00:00,17.37,17.41,17.21,17.24,28696.0,17.37,17.41,17.21,17.24,28696.0
2022-11-09 12:30:00,17.23,17.29,17.13,17.19,31283.0,17.23,17.29,17.13,17.19,31283.0
2022-11-09 13:00:00,17.2,17.24,17.13,17.13,20942.0,17.2,17.24,17.13,17.13,20942.0
2022-11-09 13:30:00,17.12,17.12,16.95,16.98,28523.0,17.12,17.12,16.95,16.98,28523.0
2022-11-09 14:00:00,16.98,17.05,16.96,17.02,29811.0,16.98,17.05,16.96,17.02,29811.0
2022-11-09 14:30:00,17.01,17.02,16.85,16.86,37324.0,17.01,17.02,16.85,16.86,37324.0
2022-11-09 15:00:00,16.86,16.96,16.82,16.91,61312.0,16.86,16.96,16.82,16.91,61312.0
2022-11-09 15:30:00,16.91,16.93,16.81,16.87,210660.0,16.91,16.93,16.81,16.87,210660.0
2022-11-10 09:30:00,17.76,18.61,17.76,18.54,81107.0,17.76,18.61,17.76,18.54,81107.0
2022-11-10 10:00:00,18.57,18.95,18.52,18.8,85542.0,18.57,18.95,18.52,18.8,85542.0
2022-11-10 10:30:00,18.8,18.83,18.34,18.56,60447.0,18.8,18.83,18.34,18.56,60447.0
2022-11-10 11:00:00,18.57,18.58,18.32,18.39,48650.0,18.57,18.58,18.32,18.39,48650.0
2022-11-10 11:30:00,18.4,18.6,18.39,18.59,50924.0,18.4,18.6,18.39,18.59,50924.0
2022-11-10 12:00:00,18.57,18.72,18.45,18.57,51107.0,18.57,18.72,18.45,18.57,51107.0
2022-11-10 12:30:00,18.57,18.57,18.31,18.31,36992.0,18.57,18.57,18.31,18.31,36992.0
2022-11-10 13:00:00,18.32,18.6,18.32,18.58,58194.0,18.32,18.6,18.32,18.58,58194.0
2022-11-10 13:30:00,18.57,18.71,18.49,18.66,38366.0,18.57,18.71,18.49,18.66,38366.0
2022-11-10 14:00:00,18.66,18.77,18.65,18.77,42082.0,18.66,18.77,18.65,18.77,42082.0
2022-11-10 14:30:00,18.75,18.82,18.7,18.8,49375.0,18.75,18.82,18.7,18.8,49375.0
2022-11-10 15:00:00,18.79,18.95,18.74,18.88,110166.0,18.79,18.95,18.74,18.88,110166.0
2022-11-10 15:30:00,18.87,19.09,18.87,19.04,320826.0,18.87,19.09,18.87,19.04,320826.0
2022-11-11 09:30:00,19.2,19.22,18.64,18.86,62886.0,19.2,19.22,18.64,18.86,62886.0
2022-11-11 10:00:00,18.88,19.09,18.65,18.91,54941.0,18.88,19.09,18.65,18.91,54941.0
2022-11-11 10:30:00,18.92,19.34,18.92,19.24,48193.0,18.92,19.34,18.92,19.24,48193.0
2022-11-11 11:00:00,19.26,19.29,19.01,19.03,40396.0,19.26,19.29,19.01,19.03,40396.0
2022-11-11 11:30:00,19.01,19.12,18.88,19.09,61737.0,19.01,19.12,18.88,19.09,61737.0
2022-11-11 12:00:00,19.08,19.22,18.97,18.97,44107.0,19.08,19.22,18.97,18.97,44107.0
2022-11-11 12:30:00,18.97,18.99,18.84,18.98,40394.0,18.97,18.99,18.84,18.98,40394.0
2022-11-11 13:00:00,18.99,19.09,18.92,18.99,45609.0,18.99,19.09,18.92,18.99,45609.0
2022-11-11 13:30:00,18.97,19.06,18.9,19.05,39318.0,18.97,19.06,18.9,19.05,39318.0
2022-11-11 14:00:00,19.04,19.2,19.04,19.14,68683.0,19.04,19.2,19.04,19.14,68683.0
2022-11-11 14:30:00,19.14,19.22,19.13,19.2,64381.0,19.14,19.22,19.13,19.2,64381.0
2022-11-11 15:00:00,19.2,19.2,19.0,19.03,58812.0,19.2,19.2,19.0,19.03,58812.0
2022-11-11 15:30:00,19.03,19.07,18.88,18.96,217853.0,19.03,19.07,18.88,18.96,217853.0
2022-11-14 09:30:00,18.73,18.78,18.22,18.38,112215.0,18.73,18.78,18.22,18.38,112215.0
2022-11-14 10:00:00,18.36,18.45,18.16,18.33,92221.0,18.36,18.45,18.16,18.33,92221.0
2022-11-14 10:30:00,18.34,18.99,18.32,18.91,42543.0,18.34,18.99,18.32,18.91,42543.0
2022-11-14 11:00:00,18.91,18.92,18.59,18.72,63319.0,18.91,18.92,18.59,18.72,63319.0
2022-11-14 11:30:00,18.71,19.05,18.71,18.93,34260.0,18.71,19.05,18.71,18.93,34260.0
2022-11-14 12:00:00,18.92,19.08,18.87,18.91,49183.0,18.92,19.08,18.87,18.91,49183.0
2022-11-14 12:30:00,18.9,19.01,18.87,18.96,26579.0,18.9,19.01,18.87,18.96,26579.0
2022-11-14 13:00:00,18.95,19.09,18.92,19.09,30308.0,18.95,19.09,18.92,19.09,30308.0
2022-11-14 13:30:00,19.07,19.09,18.97,19.02,39066.0,19.07,19.09,18.97,19.02,39066.0
2022-11-14 14:00:00,19.02,19.04,18.89,18.91,53382.0,19.02,19.04,18.89,18.91,53382.0
2022-11-14 14:30:00,18.91,18.92,18.8,18.85,45062.0,18.91,18.92,18.8,18.85,45062.0
2022-11-14 15:00:00,18.85,18.95,18.74,18.86,54601.0,18.85,18.95,18.74,18.86,54601.0
2022-11-14 15:30:00,18.87,18.94,18.75,18.82,226561.0,18.87,18.94,18.75,18.82,226561.0
2022-11-15 09:30:00,19.49,19.9,19.05,19.46,134987.0,19.49,19.9,19.05,19.46,134987.0
2022-11-15 10:00:00,19.48,19.68,19.29,19.66,77397.0,19.48,19.68,19.29,19.66,77397.0
2022-11-15 10:30:00,19.66,19.8,19.55,19.62,112655.0,19.66,19.8,19.55,19.62,112655.0
2022-11-15 11:00:00,19.6,19.76,19.52,19.52,52145.0,19.6,19.76,19.52,19.52,52145.0
2022-11-15 11:30:00,19.54,19.57,19.37,19.47,27216.0,19.54,19.57,19.37,19.47,27216.0
2022-11-15 12:00:00,19.48,19.56,19.37,19.39,35019.0,19.48,19.56,19.37,19.39,35019.0
2022-11-15 12:30:00,19.39,19.5,19.29,19.35,42995.0,19.39,19.5,19.29,19.35,42995.0
2022-11-15 13:00:00,19.34,19.34,19.01,19.02,39552.0,19.34,19.34,19.01,19.02,39552.0
2022-11-15 13:30:00,19.04,19.16,18.96,19.1,106146.0,19.04,19.16,18.96,19.1,106146.0
2022-11-15 14:00:00,19.1,19.43,19.03,19.36,65315.0,19.1,19.43,19.03,19.36,65315.0
2022-11-15 14:30:00,19.38,19.39,19.27,19.36,34375.0,19.38,19.39,19.27,19.36,34375.0
2022-11-15 15:00:00,19.35,19.41,19.22,19.24,44822.0,19.35,19.41,19.22,19.24,44822.0
2022-11-15 15:30:00,19.25,19.33,19.12,19.3,237891.0,19.25,19.33,19.12,19.3,237891.0
2022-11-16 09:30:00,18.4,18.65,17.32,17.89,209022.0,18.4,18.65,17.32,17.89,209022.0
2022-11-16 10:00:00,17.9,18.2,17.82,17.88,121131.0,17.9,18.2,17.82,17.88,121131.0
2022-11-16 10:30:00,17.87,18.17,17.81,17.85,117089.0,17.87,18.17,17.81,17.85,117089.0
2022-11-16 11:00:00,17.84,18.18,17.8,17.95,64430.0,17.84,18.18,17.8,17.95,64430.0
2022-11-16 11:30:00,17.96,18.04,17.84,17.97,44541.0,17.96,18.04,17.84,17.97,44541.0
2022-11-16 12:00:00,17.97,17.99,17.81,17.89,49209.0,17.97,17.99,17.81,17.89,49209.0
2022-11-16 12:30:00,17.88,17.89,17.78,17.82,75478.0,17.88,17.89,17.78,17.82,75478.0
2022-11-16 13:00:00,17.81,17.98,17.76,17.86,76832.0,17.81,17.98,17.76,17.86,76832.0
2022-11-16 13:30:00,17.87,17.9,17.75,17.76,60782.0,17.87,17.9,17.75,17.76,60782.0
2022-11-16 14:00:00,17.76,17.87,17.73,17.8,65665.0,17.76,17.87,17.73,17.8,65665.0
2022-11-16 14:30:00,17.79,17.82,17.69,17.8,102627.0,17.79,17.82,17.69,17.8,102627.0
2022-11-16 15:00:00,17.8,17.83,17.56,17.69,124038.0,17.8,17.83,17.56,17.69,124038.0
2022-11-16 15:30:00,17.69,17.88,17.62,17.86,266050.0,17.69,17.88,17.62,17.86,266050.0
2022-11-17 09:30:00,17.74,17.79,17.49,17.58,85383.0,17.74,17.79,17.49,17.58,85383.0
2022-11-17 10:00:00,17.57,18.03,17.54,17.93,68520.0,17.57,18.03,17.54,17.93,68520.0
2022-11-17 10:30:00,17.92,18.2,17.9,18.12,80971.0,17.92,18.2,17.9,18.12,80971.0
2022-11-17 11:00:00,18.12,18.2,17.93,18.05,52490.0,18.12,18.2,17.93,18.05,52490.0
2022-11-17 11:30:00,18.05,18.19,17.9,18.16,52566.0,18.05,18.19,17.9,18.16,52566.0
2022-11-17 12:00:00,18.16,18.28,18.11,18.2,39740.0,18.16,18.28,18.11,18.2,39740.0
2022-11-17 12:30:00,18.21,18.48,18.15,18.48,33380.0,18.21,18.48,18.15,18.48,33380.0
2022-11-17 13:00:00,18.48,18.54,18.36,18.41,56407.0,18.48,18.54,18.36,18.41,56407.0
2022-11-17 13:30:00,18.41,18.55,18.4,18.54,52821.0,18.41,18.55,18.4,18.54,52821.0
2022-11-17 14:00:00,18.54,18.56,18.38,18.48,29360.0,18.54,18.56,18.38,18.48,29360.0
2022-11-17 14:30:00,18.47,18.6,18.45,18.48,86097.0,18.47,18.6,18.45,18.48,86097.0
2022-11-17 15:00:00,18.48,18.57,18.45,18.55,75502.0,18.48,18.57,18.45,18.55,75502.0
2022-11-17 15:30:00,18.55,18.66,18.52,18.59,349482.0,18.55,18.66,18.52,18.59,349482.0
2022-11-18 09:30:00,19.04,19.36,18.85,19.05,224477.0,19.04,19.36,18.85,19.05,224477.0
2022-11-18 10:00:00,19.05,19.25,18.96,19.01,109709.0,19.05,19.25,18.96,19.01,109709.0
2022-11-18 10:30:00,19.01,19.05,18.88,18.91,80379.0,19.01,19.05,18.88,18.91,80379.0
2022-11-18 11:00:00,18.91,18.92,18.69,18.71,67481.0,18.91,18.92,18.69,18.71,67481.0
2022-11-18 11:30:00,18.71,18.72,18.51,18.58,47020.0,18.71,18.72,18.51,18.58,47020.0
2022-11-18 12:00:00,18.59,18.66,18.52,18.63,43976.0,18.59,18.66,18.52,18.63,43976.0
2022-11-18 12:30:00,18.65,18.77,18.62,18.73,39618.0,18.65,18.77,18.62,18.73,39618.0
2022-11-18 13:00:00,18.73,18.81,18.66,18.79,37198.0,18.73,18.81,18.66,18.79,37198.0
2022-11-18 13:30:00,18.79,18.79,18.65,18.7,31735.0,18.79,18.79,18.65,18.7,31735.0
2022-11-18 14:00:00,18.71,18.81,18.66,18.78,39390.0,18.71,18.81,18.66,18.78,39390.0
2022-11-18 14:30:00,18.79,18.82,18.63,18.7,57429.0,18.79,18.82,18.63,18.7,57429.0
2022-11-18 15:00:00,18.69,18.76,18.61,18.68,43893.0,18.69,18.76,18.61,18.68,43893.0
2022-11-18 15:30:00,18.67,18.84,18.66,18.8,221339.0,18.67,18.84,18.66,18.8,221339.0
2022-11-21 09:30:00,18.68,19.0,18.58,18.86,87874.0,18.68,19.0,18.58,18.86,87874.0
2022-11-21 10:00:00,18.84,18.87,18.45,18.51,88098.0,18.84,18.87,18.45,18.51,88098.0
2022-11-21 10:30:00,18.51,18.69,18.49,18.52,78275.0,18.51,18.69,18.49,18.52,78275.0
2022-11-21 11:00:00,18.53,18.62,18.47,18.48,119949.0,18.53,18.62,18.47,18.48,119949.0
2022-11-21 11:30:00,18.48,18.69,18.48,18.68,94632.0,18.48,18.69,18.48,18.68,94632.0
2022-11-21 12:00:00,18.66,18.75,18.62,18.68,60199.0,18.66,18.75,18.62,18.68,60199.0
2022-11-21 12:30:00,18.68,18.76,18.63,18.7,87713.0,18.68,18.76,18.63,18.7,87713.0
2022-11-21 13:00:00,18.69,18.74,18.45,18.48,95770.0,18.69,18.74,18.45,18.48,95770.0
2022-11-21 13:30:00,18.47,18.66,18.47,18.53,55603.0,18.47,18.66,18.47,18.53,55603.0
2022-11-21 14:00:00,18.52,18.53,18.3,18.39,95434.0,18.52,18.53,18.3,18.39,95434.0
2022-11-21 14:30:00,18.39,18.43,18.33,18.38,110811.0,18.39,18.43,18.33,18.38,110811.0
2022-11-21 15:00:00,18.38,18.53,18.36,18.51,123296.0,18.38,18.53,18.36,18.51,123296.0
2022-11-21 15:30:00,18.51,18.74,18.48,18.63,552471.0,18.51,18.74,18.48,18.63,552471.0
2022-11-22 09:30:00,22.14,22.58,21.4,21.63,1568296.0,22.14,22.58,21.4,21.63,1568296.0
2022-11-22 10:00:00,21.61,22.15,21.21,21.73,957421.0,21.61,22.15,21.21,21.73,957421.0
2022-11-22 10:30:00,21.75,22.09,21.12,21.3,622878.0,21.75,22.09,21.12,21.3,622878.0
2022-11-22 11:00:00,21.31,21.78,21.2,21.66,228065.0,21.31,21.78,21.2,21.66,228065.0
2022-11-22 11:30:00,21.68,22.19,21.59,21.95,447275.0,21.68,22.19,21.59,21.95,447275.0
2022-11-22 12:00:00,21.97,22.24,21.97,22.21,359642.0,21.97,22.24,21.97,22.21,359642.0
2022-11-22 12:30:00,22.21,22.44,22.14,22.27,338507.0,22.21,22.44,22.14,22.27,338507.0
2022-11-22 13:00:00,22.27,22.46,22.05,22.18,322295.0,22.27,22.46,22.05,22.18,322295.0
2022-11-22 13:30:00,22.2,22.38,22.15,22.19,254055.0,22.2,22.38,22.15,22.19,254055.0
2022-11-22 14:00:00,22.19,22.37,22.12,22.37,225553.0,22.19,22.37,22.12,22.37,225553.0
2022-11-22 14:30:00,22.37,22.53,22.11,22.19,401006.0,22.37,22.53,22.11,22.19,401006.0
2022-11-22 15:00:00,22.21,22.43,22.12,22.39,436431.0,22.21,22.43,22.12,22.39,436431.0
2022-11-22 15:30:00,22.39,22.76,22.39,22.65,960575.0,22.39,22.76,22.39,22.65,960575.0
2022-11-23 09:30:00,22.75,23.06,22.3,22.41,320770.0,22.75,23.06,22.3,22.41,320770.0
2022-11-23 10:00:00,22.44,22.46,22.02,22.34,315612.0,22.44,22.46,22.02,22.34,315612.0
2022-11-23 10:30:00,22.36,22.68,22.36,22.62,175740.0,22.36,22.68,22.36,22.62,175740.0
2022-11-23 11:00:00,22.6,22.72,22.44,22.56,167029.0,22.6,22.72,22.44,22.56,167029.0
2022-11-23 11:30:00,22.55,22.56,22.31,22.46,103980.0,22.55,22.56,22.31,22.46,103980.0
2022-11-23 12:00:00,22.46,22.89,22.45,22.89,143339.0,22.46,22.89,22.45,22.89,143339.0
2022-11-23 12:30:00,22.89,22.99,22.8,22.92,129445.0,22.89,22.99,22.8,22.92,129445.0
2022-11-23 13:00:00,22.92,23.1,22.86,23.09,126258.0,22.92,23.1,22.86,23.09,126258.0
2022-11-23 13:30:00,23.09,23.28,23.06,23.26,165648.0,23.09,23.28,23.06,23.26,165648.0
2022-11-23 14:00:00,23.27,23.43,23.21,23.38,203308.0,23.27,23.43,23.21,23.38,203308.0
2022-11-23 14:30:00,23.37,23.52,23.33,23.52,148403.0,23.37,23.52,23.33,23.52,148403.0
2022-11-23 15:00:00,23.52,23.62,23.5,23.57,240345.0,23.52,23.62,23.5,23.57,240345.0
2022-11-23 15:30:00,23.57,24.1,23.54,23.98,754420.0,23.57,24.1,23.54,23.98,754420.0
2022-11-25 09:30:00,24.21,24.4,23.89,24.26,217321.0,24.21,24.4,23.89,24.26,217321.0
2022-11-25 10:00:00,24.28,24.51,24.15,24.23,138086.0,24.28,24.51,24.15,24.23,138086.0
2022-11-25 10:30:00,24.24,24.34,24.04,24.34,106234.0,24.24,24.34,24.04,24.34,106234.0
2022-11-25 11:00:00,24.35,24.48,24.29,24.29,91941.0,24.35,24.48,24.29,24.29,91941.0
2022-11-25 11:30:00,24.29,24.31,24.05,24.13,100612.0,24.29,24.31,24.05,24.13,100612.0
2022-11-25 12:00:00,24.12,24.16,23.97,24.14,155451.0,24.12,24.16,23.97,24.14,155451.0
2022-11-25 12:30:00,24.14,24.14,23.7,23.87,348036.0,24.14,24.14,23.7,23.87,348036.0
2022-11-28 09:30:00,23.56,24.14,23.55,24.07,127446.0,23.56,24.14,23.55,24.07,127446.0
2022-11-28 10:00:00,24.07,24.38,24.02,24.34,177572.0,24.07,24.38,24.02,24.34,177572.0
2022-11-28 10:30:00,24.34,24.37,24.03,24.12,97884.0,24.34,24.37,24.03,24.12,97884.0
2022-11-28 11:00:00,24.12,24.18,23.97,23.99,110613.0,24.12,24.18,23.97,23.99,110613.0
2022-11-28 11:30:00,23.99,23.99,23.79,23.86,112571.0,23.99,23.99,23.79,23.86,112571.0
2022-11-28 12:00:00,23.86,24.03,23.82,23.98,111331.0,23.86,24.03,23.82,23.98,111331.0
2022-11-28 12:30:00,23.98,24.08,23.9,23.93,79220.0,23.98,24.08,23.9,23.93,79220.0
2022-11-28 13:00:00,23.94,23.97,23.8,23.87,88885.0,23.94,23.97,23.8,23.87,88885.0
2022-11-28 13:30:00,23.87,23.99,23.84,23.9,74306.0,23.87,23.99,23.84,23.9,74306.0
2022-11-28 14:00:00,23.9,24.02,23.9,23.98,76294.0,23.9,24.02,23.9,23.98,76294.0
2022-11-28 14:30:00,23.98,24.06,23.91,23.91,129454.0,23.98,24.06,23.91,23.91,129454.0
2022-11-28 15:00:00,23.92,24.03,23.84,23.84,135240.0,23.92,24.03,23.84,23.84,135240.0
2022-11-28 15:30:00,23.84,24.09,23.74,24.07,521151.0,23.84,24.09,23.74,24.07,521151.0
2022-11-29 09:30:00,23.86,23.95,23.6,23.81,105568.0,23.86,23.95,23.6,23.81,105568.0
2022-11-29 10:00:00,23.78,23.93,23.61,23.92,51111.0,23.78,23.93,23.61,23.92,51111.0
2022-11-29 10:30:00,23.93,24.05,23.87,24.02,68247.0,23.93,24.05,23.87,24.02,68247.0
2022-11-29 11:00:00,24.03,24.04,23.71,23.73,67837.0,24.03,24.04,23.71,23.73,67837.0
2022-11-29 11:30:00,23.73,23.9,23.66,23.87,37846.0,23.73,23.9,23.66,23.87,37846.0
2022-11-29 12:00:00,23.88,24.01,23.86,24.01,39969.0,23.88,24.01,23.86,24.01,39969.0
2022-11-29 12:30:00,24.0,24.15,23.99,24.03,68662.0,24.0,24.15,23.99,24.03,68662.0
2022-11-29 13:00:00,24.03,24.12,23.87,23.87,71338.0,24.03,24.12,23.87,23.87,71338.0
2022-11-29 13:30:00,23.88,23.97,23.84,23.97,36271.0,23.88,23.97,23.84,23.97,36271.0
2022-11-29 14:00:00,23.98,24.02,23.85,23.86,43610.0,23.98,24.02,23.85,23.86,43610.0
2022-11-29 14:30:00,23.86,23.99,23.86,23.98,39932.0,23.86,23.99,23.86,23.98,39932.0
2022-11-29 15:00:00,23.98,24.06,23.88,23.91,61065.0,23.98,24.06,23.88,23.91,61065.0
2022-11-29 15:30:00,23.91,23.98,23.72,23.8,287694.0,23.91,23.98,23.72,23.8,287694.0
2022-11-30 09:30:00,23.86,23.89,23.59,23.76,57465.0,23.86,23.89,23.59,23.76,57465.0
2022-11-30 10:00:00,23.74,23.91,23.62,23.75,61758.0,23.74,23.91,23.62,23.75,61758.0
2022-11-30 10:30:00,23.73,24.01,23.7,24.0,74021.0,23.73,24.01,23.7,24.0,74021.0
2022-11-30 11:00:00,24.0,24.06,23.9,23.92,55166.0,24.0,24.06,23.9,23.92,55166.0
2022-11-30 11:30:00,23.94,23.95,23.81,23.83,81160.0,23.94,23.95,23.81,23.83,81160.0
2022-11-30 12:00:00,23.83,23.91,23.67,23.75,50478.0,23.83,23.91,23.67,23.75,50478.0
2022-11-30 12:30:00,23.75,23.8,23.69,23.76,44257.0,23.75,23.8,23.69,23.76,44257.0
2022-11-30 13:00:00,23.76,23.79,23.64,23.71,33332.0,23.76,23.79,23.64,23.71,33332.0
2022-11-30 13:30:00,23.72,24.01,23.69,23.97,121860.0,23.72,24.01,23.69,23.97,121860.0
2022-11-30 14:00:00,23.98,24.17,23.92,23.93,120152.0,23.98,24.17,23.92,23.93,120152.0
2022-11-30 14:30:00,23.91,23.91,23.6,23.64,75212.0,23.91,23.91,23.6,23.64,75212.0
2022-11-30 15:00:00,23.64,23.75,23.64,23.75,92719.0,23.64,23.75,23.64,23.75,92719.0
2022-11-30 15:30:00,23.75,23.98,23.71,23.97,316063.0,23.75,23.98,23.71,23.97,316063.0
2022-12-01 09:30:00,23.89,24.12,23.65,23.98,105755.0,23.89,24.12,23.65,23.98,105755.0
2022-12-01 10:00:00,24.0,24.06,23.72,23.88,64953.0,24.0,24.06,23.72,23.88,64953.0
2022-12-01 10:30:00,23.86,24.29,23.75,24.26,104435.0,23.86,24.29,23.75,24.26,104435.0
2022-12-01 11:00:00,24.27,24.28,24.02,24.08,101447.0,24.27,24.28,24.02,24.08,101447.0
2022-12-01 11:30:00,24.1,24.33,24.1,24.24,60326.0,24.1,24.33,24.1,24.24,60326.0
2022-12-01 12:00:00,24.23,24.23,24.09,24.17,44611.0,24.23,24.23,24.09,24.17,44611.0
2022-12-01 12:30:00,24.16,24.2,24.04,24.1,45708.0,24.16,24.2,24.04,24.1,45708.0
2022-12-01 13:00:00,24.09,24.14,23.96,24.06,49811.0,24.09,24.14,23.96,24.06,49811.0
2022-12-01 13:30:00,24.06,24.08,23.98,24.04,46965.0,24.06,24.08,23.98,24.04,46965.0
2022-12-01 14:00:00,24.05,24.05,23.95,24.02,53332.0,24.05,24.05,23.95,24.02,53332.0
2022-12-01 14:30:00,24.02,24.15,23.99,24.12,80828.0,24.02,24.15,23.99,24.12,80828.0
2022-12-01 15:00:00,24.12,24.15,23.92,24.01,75668.0,24.12,24.15,23.92,24.01,75668.0
2022-12-01 15:30:00,24.01,24.06,23.86,23.91,270642.0,24.01,24.06,23.86,23.91,270642.0
2022-12-02 09:30:00,23.51,24.18,23.3,24.15,102386.0,23.51,24.18,23.3,24.15,102386.0
2022-12-02 10:00:00,24.15,24.57,23.93,23.93,127762.0,24.15,24.57,23.93,23.93,127762.0
2022-12-02 10:30:00,23.93,24.0,23.76,23.85,71189.0,23.93,24.0,23.76,23.85,71189.0
2022-12-02 11:00:00,23.88,24.05,23.86,24.0,37399.0,23.88,24.05,23.86,24.0,37399.0
2022-12-02 11:30:00,24.0,24.18,23.99,24.11,41586.0,24.0,24.18,23.99,24.11,41586.0
2022-12-02 12:00:00,24.11,24.15,24.05,24.06,41499.0,24.11,24.15,24.05,24.06,41499.0
2022-12-02 12:30:00,24.06,24.21,24.06,24.14,46957.0,24.06,24.21,24.06,24.14,46957.0
2022-12-02 13:00:00,24.13,24.13,23.97,24.04,41768.0,24.13,24.13,23.97,24.04,41768.0
2022-12-02 13:30:00,24.04,24.08,23.93,23.95,44504.0,24.04,24.08,23.93,23.95,44504.0
2022-12-02 14:00:00,23.95,24.04,23.95,24.0,45304.0,23.95,24.04,23.95,24.0,45304.0
2022-12-02 14:30:00,24.0,24.22,23.99,24.21,45235.0,24.0,24.22,23.99,24.21,45235.0
2022-12-02 15:00:00,24.21,24.39,24.19,24.39,85095.0,24.21,24.39,24.19,24.39,85095.0
2022-12-02 15:30:00,24.39,24.41,24.25,24.32,312240.0,24.39,24.41,24.25,24.32,312240.0
2022-12-05 09:30:00,23.96,24.03,23.52,23.53,111831.0,23.96,24.03,23.52,23.53,111831.0
2022-12-05 10:00:00,23.52,23.58,23.31,23.43,73750.0,23.52,23.58,23.31,23.43,73750.0
2022-12-05 10:30:00,23.45,23.61,23.38,23.59,53301.0,23.45,23.61,23.38,23.59,53301.0
2022-12-05 11:00:00,23.59,23.65,23.23,23.27,84409.0,23.59,23.65,23.23,23.27,84409.0
2022-12-05 11:30:00,23.27,23.29,23.01,23.06,87381.0,23.27,23.29,23.01,23.06,87381.0
2022-12-05 12:00:00,23.06,23.14,22.95,23.02,73143.0,23.06,23.14,22.95,23.02,73143.0
2022-12-05 12:30:00,23.02,23.05,22.9,22.93,50663.0,23.02,23.05,22.9,22.93,50663.0
2022-12-05 13:00:00,22.93,23.02,22.9,22.95,46666.0,22.93,23.02,22.9,22.95,46666.0
2022-12-05 13:30:00,22.95,23.25,22.93,23.21,67395.0,22.95,23.25,22.93,23.21,67395.0
2022-12-05 14:00:00,23.23,23.5,23.21,23.43,105627.0,23.23,23.5,23.21,23.43,105627.0
2022-12-05 14:30:00,23.42,23.42,23.13,23.24,66711.0,23.42,23.42,23.13,23.24,66711.0
2022-12-05 15:00:00,23.25,23.26,23.01,23.02,88091.0,23.25,23.26,23.01,23.02,88091.0
2022-12-05 15:30:00,23.01,23.04,22.83,22.88,540963.0,23.01,23.04,22.83,22.88,540963.0
2022-12-06 09:30:00,22.85,23.01,22.56,22.61,55775.0,22.85,23.01,22.56,22.61,55775.0
2022-12-06 10:00:00,22.64,23.08,22.49,22.89,71127.0,22.64,23.08,22.49,22.89,71127.0
2022-12-06 10:30:00,22.91,23.03,22.73,22.8,95380.0,22.91,23.03,22.73,22.8,95380.0
2022-12-06 11:00:00,22.8,22.8,22.65,22.74,46939.0,22.8,22.8,22.65,22.74,46939.0
2022-12-06 11:30:00,22.77,22.96,22.77,22.89,60375.0,22.77,22.96,22.77,22.89,60375.0
2022-12-06 12:00:00,22.9,23.0,22.79,23.0,59600.0,22.9,23.0,22.79,23.0,59600.0
2022-12-06 12:30:00,23.0,23.31,22.99,23.25,133028.0,23.0,23.31,22.99,23.25,133028.0
2022-12-06 13:00:00,23.24,23.36,23.13,23.14,88534.0,23.24,23.36,23.13,23.14,88534.0
2022-12-06 13:30:00,23.14,23.39,23.11,23.33,115956.0,23.14,23.39,23.11,23.33,115956.0
2022-12-06 14:00:00,23.32,23.35,23.02,23.04,93244.0,23.32,23.35,23.02,23.04,93244.0
2022-12-06 14:30:00,23.04,23.05,22.94,22.94,56728.0,23.04,23.05,22.94,22.94,56728.0
2022-12-06 15:00:00,22.94,23.04,22.9,22.98,54790.0,22.94,23.04,22.9,22.98,54790.0
2022-12-06 15:30:00,22.98,23.0,22.86,22.89,244434.0,22.98,23.0,22.86,22.89,244434.0
2022-12-07 09:30:00,22.9,23.31,22.55,23.25,57557.0,22.9,23.31,22.55,23.25,57557.0
2022-12-07 10:00:00,23.22,23.39,23.1,23.39,48041.0,23.22,23.39,23.1,23.39,48041.0
2022-12-07 10:30:00,23.37,23.61,23.28,23.39,111074.0,23.37,23.61,23.28,23.39,111074.0
2022-12-07 11:00:00,23.38,23.53,23.36,23.44,62017.0,23.38,23.53,23.36,23.44,62017.0
2022-12-07 11:30:00,23.44,23.67,23.42,23.63,59790.0,23.44,23.67,23.42,23.63,59790.0
2022-12-07 12:00:00,23.62,23.66,23.53,23.54,33479.0,23.62,23.66,23.53,23.54,33479.0
2022-12-07 12:30:00,23.54,23.73,23.54,23.71,31694.0,23.54,23.73,23.54,23.71,31694.0
2022-12-07 13:00:00,23.72,23.75,23.57,23.61,44837.0,23.72,23.75,23.57,23.61,44837.0
2022-12-07 13:30:00,23.61,23.7,23.54,23.7,48771.0,23.61,23.7,23.54,23.7,48771.0
2022-12-07 14:00:00,23.7,23.81,23.68,23.8,93142.0,23.7,23.81,23.68,23.8,93142.0
2022-12-07 14:30:00,23.79,23.83,23.73,23.82,73074.0,23.79,23.83,23.73,23.82,73074.0
2022-12-07 15:00:00,23.81,23.9,23.76,23.84,86866.0,23.81,23.9,23.76,23.84,86866.0
2022-12-07 15:30:00,23.84,23.84,23.66,23.7,313390.0,23.84,23.84,23.66,23.7,313390.0
2022-12-08 09:30:00,23.65,24.12,23.51,24.02,38461.0,23.65,24.12,23.51,24.02,38461.0
2022-12-08 10:00:00,24.06,24.26,24.06,24.17,29409.0,24.06,24.26,24.06,24.17,29409.0
2022-12-08 10:30:00,24.17,24.18,24.03,24.08,27622.0,24.17,24.18,24.03,24.08,27622.0
2022-12-08 11:00:00,24.05,24.09,23.84,23.91,35106.0,24.05,24.09,23.84,23.91,35106.0
2022-12-08 11:30:00,23.91,24.06,23.9,23.97,31344.0,23.91,24.06,23.9,23.97,31344.0
2022-12-08 12:00:00,23.96,24.2,23.95,24.1,30052.0,23.96,24.2,23.95,24.1,30052.0
2022-12-08 12:30:00,24.1,24.15,24.07,24.11,23959.0,24.1,24.15,24.07,24.11,23959.0
2022-12-08 13:00:00,24.11,24.13,24.05,24.11,22474.0,24.11,24.13,24.05,24.11,22474.0
2022-12-08 13:30:00,24.12,24.18,24.02,24.02,33536.0,24.12,24.18,24.02,24.02,33536.0
2022-12-08 14:00:00,24.01,24.07,23.88,24.06,31907.0,24.01,24.07,23.88,24.06,31907.0
2022-12-08 14:30:00,24.07,24.14,24.02,24.13,27391.0,24.07,24.14,24.02,24.13,27391.0
2022-12-08 15:00:00,24.13,24.15,24.05,24.07,38698.0,24.13,24.15,24.05,24.07,38698.0
2022-12-08 15:30:00,24.06,24.2,24.04,24.16,180819.0,24.06,24.2,24.04,24.16,180819.0
2022-12-09 09:30:00,23.78,23.79,23.5,23.7,126540.0,23.78,23.79,23.5,23.7,126540.0
2022-12-09 10:00:00,23.71,23.85,23.59,23.79,85751.0,23.71,23.85,23.59,23.79,85751.0
2022-12-09 10:30:00,23.8,23.85,23.5,23.68,33448.0,23.8,23.85,23.5,23.68,33448.0
2022-12-09 11:00:00,23.68,23.76,23.55,23.63,33238.0,23.68,23.76,23.55,23.63,33238.0
2022-12-09 11:30:00,23.64,23.68,23.53,23.68,19937.0,23.64,23.68,23.53,23.68,19937.0
2022-12-09 12:00:00,23.68,23.7,23.62,23.68,19514.0,23.68,23.7,23.62,23.68,19514.0
2022-12-09 12:30:00,23.68,23.78,23.67,23.71,22778.0,23.68,23.78,23.67,23.71,22778.0
2022-12-09 13:00:00,23.71,23.77,23.59,23.77,28331.0,23.71,23.77,23.59,23.77,28331.0
2022-12-09 13:30:00,23.76,23.8,23.72,23.76,45692.0,23.76,23.8,23.72,23.76,45692.0
2022-12-09 14:00:00,23.75,23.86,23.7,23.84,38165.0,23.75,23.86,23.7,23.84,38165.0
2022-12-09 14:30:00,23.85,23.97,23.81,23.96,45159.0,23.85,23.97,23.81,23.96,45159.0
2022-12-09 15:00:00,23.97,24.06,23.87,23.88,63894.0,23.97,24.06,23.87,23.88,63894.0
2022-12-09 15:30:00,23.88,23.89,23.59,23.6,250058.0,23.88,23.89,23.59,23.6,250058.0
2022-12-12 09:30:00,23.76,23.76,23.37,23.51,33705.0,23.76,23.76,23.37,23.51,33705.0
2022-12-12 10:00:00,23.49,23.61,23.22,23.39,66977.0,23.49,23.61,23.22,23.39,66977.0
2022-12-12 10:30:00,23.39,23.46,23.3,23.38,33011.0,23.39,23.46,23.3,23.38,33011.0
2022-12-12 11:00:00,23.37,23.49,23.26,23.33,36361.0,23.37,23.49,23.26,23.33,36361.0
2022-12-12 11:30:00,23.33,23.47,23.29,23.44,24203.0,23.33,23.47,23.29,23.44,24203.0
2022-12-12 12:00:00,23.43,23.56,23.38,23.4,32820.0,23.43,23.56,23.38,23.4,32820.0
2022-12-12 12:30:00,23.4,23.41,23.32,23.36,24762.0,23.4,23.41,23.32,23.36,24762.0
2022-12-12 13:00:00,23.34,23.35,23.24,23.3,28629.0,23.34,23.35,23.24,23.3,28629.0
2022-12-12 13:30:00,23.31,23.38,23.23,23.24,26330.0,23.31,23.38,23.23,23.24,26330.0
2022-12-12 14:00:00,23.25,23.31,23.24,23.27,28515.0,23.25,23.31,23.24,23.27,28515.0
2022-12-12 14:30:00,23.27,23.29,23.17,23.21,55294.0,23.27,23.29,23.17,23.21,55294.0
2022-12-12 15:00:00,23.21,23.25,23.05,23.08,163919.0,23.21,23.25,23.05,23.08,163919.0
2022-12-12 15:30:00,23.07,23.28,23.01,23.16,300635.0,23.07,23.28,23.01,23.16,300635.0
2022-12-13 09:30:00,24.11,24.25,23.75,23.77,68798.0,24.11,24.25,23.75,23.77,68798.0
2022-12-13 10:00:00,23.77,23.79,23.3,23.32,46926.0,23.77,23.79,23.3,23.32,46926.0
2022-12-13 10:30:00,23.32,23.4,23.14,23.16,30319.0,23.32,23.4,23.14,23.16,30319.0
2022-12-13 11:00:00,23.17,23.25,23.07,23.21,33608.0,23.17,23.25,23.07,23.21,33608.0
2022-12-13 11:30:00,23.2,23.27,23.04,23.13,23485.0,23.2,23.27,23.04,23.13,23485.0
2022-12-13 12:00:00,23.14,23.22,23.08,23.16,31919.0,23.14,23.22,23.08,23.16,31919.0
2022-12-13 12:30:00,23.16,23.31,23.11,23.3,28347.0,23.16,23.31,23.11,23.3,28347.0
2022-12-13 13:00:00,23.31,23.43,23.31,23.4,31512.0,23.31,23.43,23.31,23.4,31512.0
2022-12-13 13:30:00,23.41,23.43,23.13,23.17,29298.0,23.41,23.43,23.13,23.17,29298.0
2022-12-13 14:00:00,23.16,23.32,23.15,23.3,25670.0,23.16,23.32,23.15,23.3,25670.0
2022-12-13 14:30:00,23.28,23.35,23.19,23.23,34111.0,23.28,23.35,23.19,23.23,34111.0
2022-12-13 15:00:00,23.22,23.22,22.99,23.21,45869.0,23.22,23.22,22.99,23.21,45869.0
2022-12-13 15:30:00,23.21,23.27,23.05,23.1,146100.0,23.21,23.27,23.05,23.1,146100.0
2022-12-14 09:30:00,22.99,23.22,22.83,22.97,18300.0,22.99,23.22,22.83,22.97,18300.0
2022-12-14 10:00:00,22.97,23.03,22.85,22.92,26703.0,22.97,23.03,22.85,22.92,26703.0
2022-12-14 10:30:00,22.92,23.15,22.91,23.1,20551.0,22.92,23.15,22.91,23.1,20551.0
2022-12-14 11:00:00,23.11,23.4,23.1,23.39,30880.0,23.11,23.4,23.1,23.39,30880.0
2022-12-14 11:30:00,23.38,23.46,23.27,23.3,25235.0,23.38,23.46,23.27,23.3,25235.0
2022-12-14 12:00:00,23.3,23.31,23.2,23.24,19608.0,23.3,23.31,23.2,23.24,19608.0
2022-12-14 12:30:00,23.24,23.27,23.17,23.17,15945.0,23.24,23.27,23.17,23.17,15945.0
2022-12-14 13:00:00,23.16,23.22,23.15,23.19,16655.0,23.16,23.22,23.15,23.19,16655.0
2022-12-14 13:30:00,23.22,23.35,23.22,23.3,16633.0,23.22,23.35,23.22,23.3,16633.0
2022-12-14 14:00:00,23.29,23.29,22.82,23.03,37805.0,23.29,23.29,22.82,23.03,37805.0
2022-12-14 14:30:00,23.01,23.18,22.75,23.03,43605.0,23.01,23.18,22.75,23.03,43605.0
2022-12-14 15:00:00,23.03,23.37,23.01,23.06,36822.0,23.03,23.37,23.01,23.06,36822.0
2022-12-14 15:30:00,23.05,23.31,23.02,23.19,122947.0,23.05,23.31,23.02,23.19,122947.0
2022-12-15 09:30:00,22.79,22.79,22.01,22.04,107014.0,22.79,22.79,22.01,22.04,107014.0
2022-12-15 10:00:00,22.03,22.14,21.88,21.94,120554.0,22.03,22.14,21.88,21.94,120554.0
2022-12-15 10:30:00,21.94,22.13,21.84,22.05,143883.0,21.94,22.13,21.84,22.05,143883.0
2022-12-15 11:00:00,22.05,22.19,22.01,22.14,30630.0,22.05,22.19,22.01,22.14,30630.0
2022-12-15 11:30:00,22.15,22.26,22.1,22.15,25249.0,22.15,22.26,22.1,22.15,25249.0
2022-12-15 12:00:00,22.16,22.26,22.06,22.13,32928.0,22.16,22.26,22.06,22.13,32928.0
2022-12-15 12:30:00,22.14,22.23,22.01,22.01,30092.0,22.14,22.23,22.01,22.01,30092.0
2022-12-15 13:00:00,22.01,22.08,21.96,22.06,37834.0,22.01,22.08,21.96,22.06,37834.0
2022-12-15 13:30:00,22.07,22.11,22.02,22.06,39460.0,22.07,22.11,22.02,22.06,39460.0
2022-12-15 14:00:00,22.05,22.06,21.9,21.98,44601.0,22.05,22.06,21.9,21.98,44601.0
2022-12-15 14:30:00,21.98,22.04,21.9,22.04,51068.0,21.98,22.04,21.9,22.04,51068.0
2022-12-15 15:00:00,22.05,22.11,21.95,21.96,107851.0,22.05,22.11,21.95,21.96,107851.0
2022-12-15 15:30:00,21.96,21.96,21.72,21.77,241464.0,21.96,21.96,21.72,21.77,241464.0
2022-12-16 09:30:00,21.61,21.87,21.46,21.82,150772.0,21.61,21.87,21.46,21.82,150772.0
2022-12-16 10:00:00,21.8,21.81,21.56,21.64,59574.0,21.8,21.81,21.56,21.64,59574.0
2022-12-16 10:30:00,21.63,22.01,21.61,21.91,64515.0,21.63,22.01,21.61,21.91,64515.0
2022-12-16 11:00:00,21.91,22.09,21.87,21.95,90173.0,21.91,22.09,21.87,21.95,90173.0
2022-12-16 11:30:00,21.95,21.98,21.77,21.78,69529.0,21.95,21.98,21.77,21.78,69529.0
2022-12-16 12:00:00,21.79,21.83,21.68,21.75,50151.0,21.79,21.83,21.68,21.75,50151.0
2022-12-16 12:30:00,21.76,21.84,21.72,21.76,53195.0,21.76,21.84,21.72,21.76,53195.0
2022-12-16 13:00:00,21.75,21.81,21.73,21.73,46678.0,21.75,21.81,21.73,21.73,46678.0
2022-12-16 13:30:00,21.73,21.79,21.65,21.66,69768.0,21.73,21.79,21.65,21.66,69768.0
2022-12-16 14:00:00,21.65,21.67,21.54,21.6,77237.0,21.65,21.67,21.54,21.6,77237.0
2022-12-16 14:30:00,21.6,21.64,21.57,21.62,71178.0,21.6,21.64,21.57,21.62,71178.0
2022-12-16 15:00:00,21.62,21.67,21.55,21.61,132914.0,21.62,21.67,21.55,21.61,132914.0
2022-12-16 15:30:00,21.61,21.81,21.61,21.75,424372.0,21.61,21.81,21.61,21.75,424372.0
2022-12-19 09:30:00,21.82,21.92,21.64,21.71,31817.0,21.82,21.92,21.64,21.71,31817.0
2022-12-19 10:00:00,21.7,22.04,21.62,22.04,27551.0,21.7,22.04,21.62,22.04,27551.0
2022-12-19 10:30:00,22.03,22.04,21.7,21.71,49691.0,22.03,22.04,21.7,21.71,49691.0
2022-12-19 11:00:00,21.71,21.75,21.63,21.63,72268.0,21.71,21.75,21.63,21.63,72268.0
2022-12-19 11:30:00,21.62,21.62,21.46,21.46,45890.0,21.62,21.62,21.46,21.46,45890.0
2022-12-19 12:00:00,21.45,21.65,21.44,21.58,37045.0,21.45,21.65,21.44,21.58,37045.0
2022-12-19 12:30:00,21.58,21.7,21.54,21.64,28955.0,21.58,21.7,21.54,21.64,28955.0
2022-12-19 13:00:00,21.65,21.69,21.59,21.63,34125.0,21.65,21.69,21.59,21.63,34125.0
2022-12-19 13:30:00,21.62,21.62,21.48,21.53,35296.0,21.62,21.62,21.48,21.53,35296.0
2022-12-19 14:00:00,21.53,21.78,21.51,21.74,66566.0,21.53,21.78,21.51,21.74,66566.0
2022-12-19 14:30:00,21.73,21.78,21.65,21.73,45965.0,21.73,21.78,21.65,21.73,45965.0
2022-12-19 15:00:00,21.73,21.77,21.66,21.73,60224.0,21.73,21.77,21.66,21.73,60224.0
2022-12-19 15:30:00,21.73,21.81,21.69,21.7,217058.0,21.73,21.81,21.69,21.7,217058.0
2022-12-20 09:30:00,21.73,21.91,21.27,21.41,52960.0,21.73,21.91,21.27,21.41,52960.0
2022-12-20 10:00:00,21.43,21.72,21.39,21.68,48290.0,21.43,21.72,21.39,21.68,48290.0
2022-12-20 10:30:00,21.68,21.87,21.59,21.6,46068.0,21.68,21.87,21.59,21.6,46068.0
2022-12-20 11:00:00,21.6,21.67,21.45,21.45,36678.0,21.6,21.67,21.45,21.45,36678.0
2022-12-20 11:30:00,21.45,21.59,21.45,21.52,27720.0,21.45,21.59,21.45,21.52,27720.0
2022-12-20 12:00:00,21.52,21.61,21.51,21.61,40023.0,21.52,21.61,21.51,21.61,40023.0
2022-12-20 12:30:00,21.6,21.7,21.55,21.61,53744.0,21.6,21.7,21.55,21.61,53744.0
2022-12-20 13:00:00,21.61,21.68,21.59,21.64,47342.0,21.61,21.68,21.59,21.64,47342.0
2022-12-20 13:30:00,21.64,21.7,21.59,21.6,27931.0,21.64,21.7,21.59,21.6,27931.0
2022-12-20 14:00:00,21.6,21.74,21.59,21.65,31922.0,21.6,21.74,21.59,21.65,31922.0
2022-12-20 14:30:00,21.66,21.67,21.46,21.5,42241.0,21.66,21.67,21.46,21.5,42241.0
2022-12-20 15:00:00,21.5,21.62,21.49,21.61,46693.0,21.5,21.62,21.49,21.61,46693.0
2022-12-20 15:30:00,21.62,21.7,21.59,21.59,185517.0,21.62,21.7,21.59,21.59,185517.0
2022-12-21 09:30:00,22.29,22.6,22.03,22.09,55712.0,22.29,22.6,22.03,22.09,55712.0
2022-12-21 10:00:00,22.11,22.13,21.91,22.11,28809.0,22.11,22.13,21.91,22.11,28809.0
2022-12-21 10:30:00,22.12,22.4,22.07,22.22,49088.0,22.12,22.4,22.07,22.22,49088.0
2022-12-21 11:00:00,22.23,22.44,22.23,22.28,23071.0,22.23,22.44,22.23,22.28,23071.0
2022-12-21 11:30:00,22.28,22.29,22.18,22.19,16797.0,22.28,22.29,22.18,22.19,16797.0
2022-12-21 12:00:00,22.19,22.23,22.09,22.09,13036.0,22.19,22.23,22.09,22.09,13036.0
2022-12-21 12:30:00,22.1,22.12,21.98,21.99,17982.0,22.1,22.12,21.98,21.99,17982.0
2022-12-21 13:00:00,21.98,22.04,21.83,21.84,25518.0,21.98,22.04,21.83,21.84,25518.0
2022-12-21 13:30:00,21.83,21.84,21.74,21.79,20592.0,21.83,21.84,21.74,21.79,20592.0
2022-12-21 14:00:00,21.79,22.01,21.79,21.86,52525.0,21.79,22.01,21.79,21.86,52525.0
2022-12-21 14:30:00,21.85,21.88,21.77,21.86,21449.0,21.85,21.88,21.77,21.86,21449.0
2022-12-21 15:00:00,21.86,21.91,21.83,21.84,30781.0,21.86,21.91,21.83,21.84,30781.0
2022-12-21 15:30:00,21.83,21.96,21.82,21.92,141815.0,21.83,21.96,21.82,21.92,141815.0
2022-12-22 09:30:00,21.52,21.57,21.1,21.31,58238.0,21.52,21.57,21.1,21.31,58238.0
2022-12-22 10:00:00,21.29,21.32,21.03,21.19,89574.0,21.29,21.32,21.03,21.19,89574.0
2022-12-22 10:30:00,21.18,21.23,21.09,21.12,43364.0,21.18,21.23,21.09,21.12,43364.0
2022-12-22 11:00:00,21.11,21.29,21.08,21.22,56751.0,21.11,21.29,21.08,21.22,56751.0
2022-12-22 11:30:00,21.21,21.3,21.15,21.19,40570.0,21.21,21.3,21.15,21.19,40570.0
2022-12-22 12:00:00,21.2,21.26,21.17,21.18,32565.0,21.2,21.26,21.17,21.18,32565.0
2022-12-22 12:30:00,21.18,21.29,21.15,21.26,27204.0,21.18,21.29,21.15,21.26,27204.0
2022-12-22 13:00:00,21.26,21.42,21.19,21.4,40441.0,21.26,21.42,21.19,21.4,40441.0
2022-12-22 13:30:00,21.41,21.57,21.32,21.46,39936.0,21.41,21.57,21.32,21.46,39936.0
2022-12-22 14:00:00,21.46,21.49,21.37,21.45,35928.0,21.46,21.49,21.37,21.45,35928.0
2022-12-22 14:30:00,21.44,21.49,21.36,21.47,31570.0,21.44,21.49,21.36,21.47,31570.0
2022-12-22 15:00:00,21.48,21.58,21.46,21.52,39025.0,21.48,21.58,21.46,21.52,39025.0
2022-12-22 15:30:00,21.53,21.53,21.42,21.44,252698.0,21.53,21.53,21.42,21.44,252698.0
2022-12-23 09:30:00,21.41,21.53,21.2,21.45,34995.0,21.41,21.53,21.2,21.45,34995.0
2022-12-23 10:00:00,21.45,21.56,21.4,21.45,47167.0,21.45,21.56,21.4,21.45,47167.0
2022-12-23 10:30:00,21.45,21.6,21.45,21.55,91467.0,21.45,21.6,21.45,21.55,91467.0
2022-12-23 11:00:00,21.55,21.63,21.48,21.61,122382.0,21.55,21.63,21.48,21.61,122382.0
2022-12-23 11:30:00,21.62,21.79,21.6,21.69,56459.0,21.62,21.79,21.6,21.69,56459.0
2022-12-23 12:00:00,21.69,21.75,21.68,21.71,35712.0,21.69,21.75,21.68,21.71,35712.0
2022-12-23 12:30:00,21.71,21.77,21.7,21.77,51119.0,21.71,21.77,21.7,21.77,51119.0
2022-12-23 13:00:00,21.77,21.9,21.77,21.89,64981.0,21.77,21.9,21.77,21.89,64981.0
2022-12-23 13:30:00,21.89,22.33,21.89,22.12,179017.0,21.89,22.33,21.89,22.12,179017.0
2022-12-23 14:00:00,22.13,22.15,22.06,22.14,86504.0,22.13,22.15,22.06,22.14,86504.0
2022-12-23 14:30:00,22.14,22.49,22.14,22.36,252393.0,22.14,22.49,22.14,22.36,252393.0
2022-12-23 15:00:00,22.36,22.61,22.36,22.46,151644.0,22.36,22.61,22.36,22.46,151644.0
2022-12-23 15:30:00,22.46,22.47,22.22,22.27,356828.0,22.46,22.47,22.22,22.27,356828.0
2022-12-27 09:30:00,22.17,22.26,21.97,22.0,58060.0,22.17,22.26,21.97,22.0,58060.0
2022-12-27 10:00:00,21.99,22.3,21.93,22.24,57175.0,21.99,22.3,21.93,22.24,57175.0
2022-12-27 10:30:00,22.24,22.28,22.12,22.14,63189.0,22.24,22.28,22.12,22.14,63189.0
2022-12-27 11:00:00,22.14,22.28,22.12,22.19,53319.0,22.14,22.28,22.12,22.19,53319.0
2022-12-27 11:30:00,22.19,22.3,22.11,22.27,99548.0,22.19,22.3,22.11,22.27,99548.0
2022-12-27 12:00:00,22.28,22.32,22.2,22.2,70053.0,22.28,22.32,22.2,22.2,70053.0
2022-12-27 12:30:00,22.2,22.22,22.12,22.21,67616.0,22.2,22.22,22.12,22.21,67616.0
2022-12-27 13:00:00,22.21,22.29,22.04,22.05,36402.0,22.21,22.29,22.04,22.05,36402.0
2022-12-27 13:30:00,22.05,22.06,21.79,21.82,46726.0,22.05,22.06,21.79,21.82,46726.0
2022-12-27 14:00:00,21.82,22.07,21.81,22.05,89156.0,21.82,22.07,21.81,22.05,89156.0
2022-12-27 14:30:00,22.05,22.06,21.9,22.03,109499.0,22.05,22.06,21.9,22.03,109499.0
2022-12-27 15:00:00,22.04,22.11,22.01,22.04,77392.0,22.04,22.11,22.01,22.04,77392.0
2022-12-27 15:30:00,22.04,22.13,22.01,22.06,263067.0,22.04,22.13,22.01,22.06,263067.0
2022-12-28 09:30:00,22.03,22.43,22.03,22.21,93599.0,22.03,22.43,22.03,22.21,93599.0
2022-12-28 10:00:00,22.21,22.35,22.19,22.23,30603.0,22.21,22.35,22.19,22.23,30603.0
2022-12-28 10:30:00,22.22,22.33,22.04,22.05,63932.0,22.22,22.33,22.04,22.05,63932.0
2022-12-28 11:00:00,22.04,22.11,22.02,22.06,59456.0,22.04,22.11,22.02,22.06,59456.0
2022-12-28 11:30:00,22.05,22.17,22.04,22.11,34883.0,22.05,22.17,22.04,22.11,34883.0
2022-12-28 12:00:00,22.1,22.14,22.03,22.13,36734.0,22.1,22.14,22.03,22.13,36734.0
2022-12-28 12:30:00,22.13,22.32,22.12,22.31,40748.0,22.13,22.32,22.12,22.31,40748.0
2022-12-28 13:00:00,22.31,22.33,22.21,22.23,33993.0,22.31,22.33,22.21,22.23,33993.0
2022-12-28 13:30:00,22.23,22.36,22.22,22.34,52867.0,22.23,22.36,22.22,22.34,52867.0
2022-12-28 14:00:00,22.34,22.41,22.32,22.33,39065.0,22.34,22.41,22.32,22.33,39065.0
2022-12-28 14:30:00,22.33,22.42,22.32,22.33,53251.0,22.33,22.42,22.32,22.33,53251.0
2022-12-28 15:00:00,22.33,22.35,22.16,22.3,172689.0,22.33,22.35,22.16,22.3,172689.0
2022-12-28 15:30:00,22.3,22.36,22.23,22.36,215471.0,22.3,22.36,22.23,22.36,215471.0
2022-12-29 09:30:00,22.53,22.7,22.46,22.61,63424.0,22.53,22.7,22.46,22.61,63424.0
2022-12-29 10:00:00,22.63,22.89,22.6,22.73,96510.0,22.63,22.89,22.6,22.73,96510.0
2022-12-29 10:30:00,22.72,22.92,22.71,22.84,57645.0,22.72,22.92,22.71,22.84,57645.0
2022-12-29 11:00:00,22.84,22.92,22.79,22.9,34136.0,22.84,22.92,22.79,22.9,34136.0
2022-12-29 11:30:00,22.91,23.07,22.87,23.04,58145.0,22.91,23.07,22.87,23.04,58145.0
2022-12-29 12:00:00,23.03,23.11,22.98,23.02,25478.0,23.03,23.11,22.98,23.02,25478.0
2022-12-29 12:30:00,23.01,23.13,23.0,23.07,32500.0,23.01,23.13,23.0,23.07,32500.0
2022-12-29 13:00:00,23.05,23.06,22.96,23.04,40738.0,23.05,23.06,22.96,23.04,40738.0
2022-12-29 13:30:00,23.04,23.12,22.95,23.07,30265.0,23.04,23.12,22.95,23.07,30265.0
2022-12-29 14:00:00,23.09,23.2,23.08,23.17,36217.0,23.09,23.2,23.08,23.17,36217.0
2022-12-29 14:30:00,23.18,23.24,23.06,23.06,41389.0,23.18,23.24,23.06,23.06,41389.0
2022-12-29 15:00:00,23.05,23.08,22.83,22.84,55650.0,23.05,23.08,22.83,22.84,55650.0
2022-12-29 15:30:00,22.83,22.9,22.8,22.88,198318.0,22.83,22.9,22.8,22.88,198318.0
2022-12-30 09:30:00,22.62,22.62,22.17,22.44,56905.0,22.62,22.62,22.17,22.44,56905.0
2022-12-30 10:00:00,22.46,22.58,22.41,22.5,34150.0,22.46,22.58,22.41,22.5,34150.0
2022-12-30 10:30:00,22.49,22.54,22.32,22.33,18939.0,22.49,22.54,22.32,22.33,18939.0
2022-12-30 11:00:00,22.32,22.48,22.29,22.48,30323.0,22.32,22.48,22.29,22.48,30323.0
2022-12-30 11:30:00,22.47,22.71,22.47,22.68,32028.0,22.47,22.71,22.47,22.68,32028.0
2022-12-30 12:00:00,22.68,22.72,22.61,22.68,20625.0,22.68,22.72,22.61,22.68,20625.0
2022-12-30 12:30:00,22.67,22.72,22.62,22.66,23924.0,22.67,22.72,22.62,22.66,23924.0
2022-12-30 13:00:00,22.66,22.76,22.66,22.71,45536.0,22.66,22.76,22.66,22.71,45536.0
2022-12-30 13:30:00,22.72,22.84,22.71,22.77,26614.0,22.72,22.84,22.71,22.77,26614.0
2022-12-30 14:00:00,22.78,22.81,22.69,22.76,34926.0,22.78,22.81,22.69,22.76,34926.0
2022-12-30 14:30:00,22.76,22.79,22.7,22.72,32118.0,22.76,22.79,22.7,22.72,32118.0
2022-12-30 15:00:00,22.73,22.96,22.72,22.89,100411.0,22.73,22.96,22.72,22.89,100411.0
2022-12-30 15:30:00,22.89,22.94,22.78,22.91,169690.0,22.89,22.94,22.78,22.91,169690.0
2023-01-03 09:30:00,23.24,23.71,23.03,23.37,180284.0,23.24,23.71,23.03,23.37,180284.0
2023-01-03 10:00:00,23.37,23.73,23.37,23.71,72319.0,23.37,23.73,23.37,23.71,72319.0
2023-01-03 10:30:00,23.72,24.11,23.67,23.94,178741.0,23.72,24.11,23.67,23.94,178741.0
2023-01-03 11:00:00,23.95,24.02,23.78,23.84,69997.0,23.95,24.02,23.78,23.84,69997.0
2023-01-03 11:30:00,23.83,23.94,23.81,23.85,58346.0,23.83,23.94,23.81,23.85,58346.0
2023-01-03 12:00:00,23.86,23.91,23.79,23.81,103621.0,23.86,23.91,23.79,23.81,103621.0
2023-01-03 12:30:00,23.81,23.81,23.34,23.38,70362.0,23.81,23.81,23.34,23.38,70362.0
2023-01-03 13:00:00,23.38,23.51,23.35,23.5,49851.0,23.38,23.51,23.35,23.5,49851.0
2023-01-03 13:30:00,23.5,23.51,23.27,23.38,67415.0,23.5,23.51,23.27,23.38,67415.0
2023-01-03 14:00:00,23.37,23.39,23.28,23.32,73915.0,23.37,23.39,23.28,23.32,73915.0
2023-01-03 14:30:00,23.32,23.56,23.28,23.46,129394.0,23.32,23.56,23.28,23.46,129394.0
2023-01-03 15:00:00,23.45,23.63,23.44,23.59,157101.0,23.45,23.63,23.44,23.59,157101.0
2023-01-03 15:30:00,23.6,23.72,23.57,23.6,353126.0,23.6,23.72,23.57,23.6,353126.0
2023-01-04 09:30:00,23.89,24.15,23.89,24.11,38686.0,23.89,24.15,23.89,24.11,38686.0
2023-01-04 10:00:00,24.07,24.36,23.9,24.28,93372.0,24.07,24.36,23.9,24.28,93372.0
2023-01-04 10:30:00,24.27,24.7,24.26,24.58,101160.0,24.27,24.7,24.26,24.58,101160.0
2023-01-04 11:00:00,24.57,25.03,24.39,25.01,90714.0,24.57,25.03,24.39,25.01,90714.0
2023-01-04 11:30:00,25.01,25.05,24.87,24.9,94675.0,25.01,25.05,24.87,24.9,94675.0
2023-01-04 12:00:00,24.89,25.24,24.89,25.24,68360.0,24.89,25.24,24.89,25.24,68360.0
2023-01-04 12:30:00,25.24,25.34,25.12,25.16,53360.0,25.24,25.34,25.12,25.16,53360.0
2023-01-04 13:00:00,25.16,25.18,24.98,24.99,60123.0,25.16,25.18,24.98,24.99,60123.0
2023-01-04 13:30:00,24.98,25.1,24.84,24.96,69468.0,24.98,25.1,24.84,24.96,69468.0
2023-01-04 14:00:00,25.02,25.12,24.84,24.85,72254.0,25.02,25.12,24.84,24.85,72254.0
2023-01-04 14:30:00,24.84,25.17,24.8,25.16,56549.0,24.84,25.17,24.8,25.16,56549.0
2023-01-04 15:00:00,25.17,25.21,24.93,24.94,95469.0,25.17,25.21,24.93,24.94,95469.0
2023-01-04 15:30:00,24.94,25.21,24.82,25.2,326335.0,24.94,25.21,24.82,25.2,326335.0
2023-01-05 09:30:00,24.71,25.0,24.01,24.34,196258.0,24.71,25.0,24.01,24.34,196258.0
2023-01-05 10:00:00,24.35,24.64,24.22,24.51,63530.0,24.35,24.64,24.22,24.51,63530.0
2023-01-05 10:30:00,24.51,24.54,24.25,24.25,51486.0,24.51,24.54,24.25,24.25,51486.0
2023-01-05 11:00:00,24.28,24.28,23.98,23.98,77414.0,24.28,24.28,23.98,23.98,77414.0
2023-01-05 11:30:00,23.98,24.18,23.97,24.11,79033.0,23.98,24.18,23.97,24.11,79033.0
2023-01-05 12:00:00,24.13,24.21,23.97,24.02,48808.0,24.13,24.21,23.97,24.02,48808.0
2023-01-05 12:30:00,24.01,24.13,23.96,24.11,49516.0,24.01,24.13,23.96,24.11,49516.0
2023-01-05 13:00:00,24.12,24.29,24.12,24.19,120815.0,24.12,24.29,24.12,24.19,120815.0
2023-01-05 13:30:00,24.2,24.29,24.14,24.2,69117.0,24.2,24.29,24.14,24.2,69117.0
2023-01-05 14:00:00,24.2,24.5,24.19,24.47,89739.0,24.2,24.5,24.19,24.47,89739.0
2023-01-05 14:30:00,24.47,25.16,24.43,24.64,295340.0,24.47,25.16,24.43,24.64,295340.0
2023-01-05 15:00:00,24.64,24.79,24.64,24.71,112077.0,24.64,24.79,24.64,24.71,112077.0
2023-01-05 15:30:00,24.71,24.75,24.61,24.74,341305.0,24.71,24.75,24.61,24.74,341305.0
2023-01-06 09:30:00,24.66,26.01,24.66,25.6,298171.0,24.66,26.01,24.66,25.6,298171.0
2023-01-06 10:00:00,25.63,25.88,25.54,25.62,94726.0,25.63,25.88,25.54,25.62,94726.0
2023-01-06 10:30:00,25.62,25.86,25.6,25.68,91363.0,25.62,25.86,25.6,25.68,91363.0
2023-01-06 11:00:00,25.68,25.69,25.45,25.66,52498.0,25.68,25.69,25.45,25.66,52498.0
2023-01-06 11:30:00,25.68,25.77,25.67,25.67,34015.0,25.68,25.77,25.67,25.67,34015.0
2023-01-06 12:00:00,25.67,25.69,25.35,25.37,34570.0,25.67,25.69,25.35,25.37,34570.0
2023-01-06 12:30:00,25.38,25.42,24.98,25.01,56596.0,25.38,25.42,24.98,25.01,56596.0
2023-01-06 13:00:00,25.02,25.22,25.01,25.2,52862.0,25.02,25.22,25.01,25.2,52862.0
2023-01-06 13:30:00,25.21,25.32,25.14,25.17,49702.0,25.21,25.32,25.14,25.17,49702.0
2023-01-06 14:00:00,25.18,25.27,25.17,25.21,37212.0,25.18,25.27,25.17,25.21,37212.0
2023-01-06 14:30:00,25.2,25.31,25.15,25.21,67066.0,25.2,25.31,25.15,25.21,67066.0
2023-01-06 15:00:00,25.21,25.45,25.16,25.17,110732.0,25.21,25.45,25.16,25.17,110732.0
2023-01-06 15:30:00,25.17,25.21,24.96,25.19,361473.0,25.17,25.21,24.96,25.19,361473.0
2023-01-09 09:30:00,26.45,26.98,25.95,26.06,405724.0,26.45,26.98,25.95,26.06,405724.0
2023-01-09 10:00:00,26.08,26.42,26.05,26.39,269573.0,26.08,26.42,26.05,26.39,269573.0
2023-01-09 10:30:00,26.4,27.22,26.39,27.12,231985.0,26.4,27.22,26.39,27.12,231985.0
2023-01-09 11:00:00,27.12,27.86,27.1,27.8,201575.0,27.12,27.86,27.1,27.8,201575.0
2023-01-09 11:30:00,27.8,28.34,27.78,27.86,259813.0,27.8,28.34,27.78,27.86,259813.0
2023-01-09 12:00:00,27.86,28.25,27.69,28.21,116024.0,27.86,28.25,27.69,28.21,116024.0
2023-01-09 12:30:00,28.21,28.35,27.9,28.17,119385.0,28.21,28.35,27.9,28.17,119385.0
2023-01-09 13:00:00,28.18,28.36,28.0,28.12,140288.0,28.18,28.36,28.0,28.12,140288.0
2023-01-09 13:30:00,28.12,28.13,27.5,27.54,179678.0,28.12,28.13,27.5,27.54,179678.0
2023-01-09 14:00:00,27.54,27.7,27.47,27.65,176122.0,27.54,27.7,27.47,27.65,176122.0
2023-01-09 14:30:00,27.65,27.7,27.5,27.61,126986.0,27.65,27.7,27.5,27.61,126986.0
2023-01-09 15:00:00,27.6,27.66,27.44,27.53,302279.0,27.6,27.66,27.44,27.53,302279.0
2023-01-09 15:30:00,27.52,27.54,27.39,27.42,648603.0,27.52,27.54,27.39,27.42,648603.0
2023-01-10 09:30:00,27.59,27.63,27.09,27.43,355336.0,27.59,27.63,27.09,27.43,355336.0
2023-01-10 10:00:00,27.45,27.52,27.26,27.51,109490.0,27.45,27.52,27.26,27.51,109490.0
2023-01-10 10:30:00,27.52,27.72,27.12,27.39,129905.0,27.52,27.72,27.12,27.39,129905.0
2023-01-10 11:00:00,27.41,27.44,27.0,27.12,93671.0,27.41,27.44,27.0,27.12,93671.0
2023-01-10 11:30:00,27.12,27.21,26.96,27.14,85930.0,27.12,27.21,26.96,27.14,85930.0
2023-01-10 12:00:00,27.13,27.13,26.99,27.06,60023.0,27.13,27.13,26.99,27.06,60023.0
2023-01-10 12:30:00,27.07,27.17,26.97,26.98,71758.0,27.07,27.17,26.97,26.98,71758.0
2023-01-10 13:00:00,26.98,27.06,26.93,27.05,57790.0,26.98,27.06,26.93,27.05,57790.0
2023-01-10 13:30:00,27.05,27.11,27.03,27.04,112118.0,27.05,27.11,27.03,27.04,112118.0
2023-01-10 14:00:00,27.04,27.2,26.93,27.2,110691.0,27.04,27.2,26.93,27.2,110691.0
2023-01-10 14:30:00,27.21,27.6,27.19,27.53,160666.0,27.21,27.6,27.19,27.53,160666.0
2023-01-10 15:00:00,27.54,27.89,27.54,27.68,160231.0,27.54,27.89,27.54,27.68,160231.0
2023-01-10 15:30:00,27.68,27.84,27.49,27.82,506627.0,27.68,27.84,27.49,27.82,506627.0
2023-01-11 09:30:00,28.17,28.32,27.66,27.74,88586.0,28.17,28.32,27.66,27.74,88586.0
2023-01-11 10:00:00,27.76,28.16,27.76,27.93,52863.0,27.76,28.16,27.76,27.93,52863.0
2023-01-11 10:30:00,27.93,27.97,27.7,27.85,37233.0,27.93,27.97,27.7,27.85,37233.0
2023-01-11 11:00:00,27.86,28.0,27.84,27.96,29442.0,27.86,28.0,27.84,27.96,29442.0
2023-01-11 11:30:00,27.96,28.06,27.95,28.05,67297.0,27.96,28.06,27.95,28.05,67297.0
2023-01-11 12:00:00,28.05,28.06,27.9,27.92,56127.0,28.05,28.06,27.9,27.92,56127.0
2023-01-11 12:30:00,27.92,28.01,27.77,27.77,89765.0,27.92,28.01,27.77,27.77,89765.0
2023-01-11 13:00:00,27.76,27.81,27.5,27.51,34090.0,27.76,27.81,27.5,27.51,34090.0
2023-01-11 13:30:00,27.52,27.67,27.27,27.63,197437.0,27.52,27.67,27.27,27.63,197437.0
2023-01-11 14:00:00,27.64,27.67,27.42,27.44,77441.0,27.64,27.67,27.42,27.44,77441.0
2023-01-11 14:30:00,27.44,27.49,27.38,27.46,106726.0,27.44,27.49,27.38,27.46,106726.0
2023-01-11 15:00:00,27.45,27.47,27.34,27.36,128653.0,27.45,27.47,27.34,27.36,128653.0
2023-01-11 15:30:00,27.36,27.37,27.11,27.26,286877.0,27.36,27.37,27.11,27.26,286877.0
2023-01-12 09:30:00,27.55,27.66,26.8,26.85,120749.0,27.55,27.66,26.8,26.85,120749.0
2023-01-12 10:00:00,26.85,27.21,26.72,27.02,99442.0,26.85,27.21,26.72,27.02,99442.0
2023-01-12 10:30:00,27.01,27.06,26.49,26.53,106002.0,27.01,27.06,26.49,26.53,106002.0
2023-01-12 11:00:00,26.53,26.8,26.53,26.64,63489.0,26.53,26.8,26.53,26.64,63489.0
2023-01-12 11:30:00,26.64,26.82,26.58,26.79,68141.0,26.64,26.82,26.58,26.79,68141.0
2023-01-12 12:00:00,26.79,26.79,26.65,26.75,41738.0,26.79,26.79,26.65,26.75,41738.0
2023-01-12 12:30:00,26.76,26.82,26.68,26.82,61263.0,26.76,26.82,26.68,26.82,61263.0
2023-01-12 13:00:00,26.82,27.0,26.77,26.86,134154.0,26.82,27.0,26.77,26.86,134154.0
2023-01-12 13:30:00,26.86,27.05,26.83,27.05,72400.0,26.86,27.05,26.83,27.05,72400.0
2023-01-12 14:00:00,27.05,27.05,26.83,26.86,92573.0,27.05,27.05,26.83,26.86,92573.0
2023-01-12 14:30:00,26.86,26.93,26.78,26.89,180030.0,26.86,26.93,26.78,26.89,180030.0
2023-01-12 15:00:00,26.89,26.92,26.7,26.84,220129.0,26.89,26.92,26.7,26.84,220129.0
2023-01-12 15:30:00,26.84,27.01,26.84,26.91,469575.0,26.84,27.01,26.84,26.91,469575.0
2023-01-13 09:30:00,26.52,27.13,26.38,27.13,90444.0,26.52,27.13,26.38,27.13,90444.0
2023-01-13 10:00:00,27.17,27.29,27.05,27.16,91493.0,27.17,27.29,27.05,27.16,91493.0
2023-01-13 10:30:00,27.18,27.51,27.14,27.33,46273.0,27.18,27.51,27.14,27.33,46273.0
2023-01-13 11:00:00,27.34,27.53,27.31,27.38,57938.0,27.34,27.53,27.31,27.38,57938.0
2023-01-13 11:30:00,27.39,27.44,27.3,27.37,28949.0,27.39,27.44,27.3,27.37,28949.0
2023-01-13 12:00:00,27.37,27.49,27.3,27.45,29549.0,27.37,27.49,27.3,27.45,29549.0
2023-01-13 12:30:00,27.44,27.45,27.29,27.41,28402.0,27.44,27.45,27.29,27.41,28402.0
2023-01-13 13:00:00,27.41,27.48,27.26,27.48,31016.0,27.41,27.48,27.26,27.48,31016.0
2023-01-13 13:30:00,27.48,28.04,27.45,28.03,290830.0,27.48,28.04,27.45,28.03,290830.0
2023-01-13 14:00:00,28.02,28.08,27.86,27.95,95653.0,28.02,28.08,27.86,27.95,95653.0
2023-01-13 14:30:00,27.94,27.95,27.71,27.75,69603.0,27.94,27.95,27.71,27.75,69603.0
2023-01-13 15:00:00,27.75,27.98,27.73,27.98,73628.0,27.75,27.98,27.73,27.98,73628.0
2023-01-13 15:30:00,27.98,28.0,27.89,27.98,290233.0,27.98,28.0,27.89,27.98,290233.0
2023-01-17 09:30:00,27.95,27.95,27.07,27.07,85022.0,27.95,27.95,27.07,27.07,85022.0
2023-01-17 10:00:00,27.1,27.33,27.02,27.22,150546.0,27.1,27.33,27.02,27.22,150546.0
2023-01-17 10:30:00,27.25,27.69,27.06,27.69,173125.0,27.25,27.69,27.06,27.69,173125.0
2023-01-17 11:00:00,27.69,27.74,27.51,27.55,85635.0,27.69,27.74,27.51,27.55,85635.0
2023-01-17 11:30:00,27.53,27.62,27.38,27.47,34674.0,27.53,27.62,27.38,27.47,34674.0
2023-01-17 12:00:00,27.48,27.54,27.4,27.47,30482.0,27.48,27.54,27.4,27.47,30482.0
2023-01-17 12:30:00,27.47,27.52,27.23,27.28,46979.0,27.47,27.52,27.23,27.28,46979.0
2023-01-17 13:00:00,27.28,27.32,27.19,27.27,47924.0,27.28,27.32,27.19,27.27,47924.0
2023-01-17 13:30:00,27.27,27.29,27.15,27.2,76977.0,27.27,27.29,27.15,27.2,76977.0
2023-01-17 14:00:00,27.2,27.31,27.16,27.21,87089.0,27.2,27.31,27.16,27.21,87089.0
2023-01-17 14:30:00,27.22,27.43,27.21,27.33,80027.0,27.22,27.43,27.21,27.33,80027.0
2023-01-17 15:00:00,27.33,27.46,27.31,27.36,86261.0,27.33,27.46,27.31,27.36,86261.0
2023-01-17 15:30:00,27.36,27.38,27.09,27.11,329922.0,27.36,27.38,27.09,27.11,329922.0
2023-01-18 09:30:00,27.1,27.65,27.1,27.46,65064.0,27.1,27.65,27.1,27.46,65064.0
2023-01-18 10:00:00,27.5,27.62,27.42,27.56,38987.0,27.5,27.62,27.42,27.56,38987.0
2023-01-18 10:30:00,27.56,27.66,27.33,27.35,123841.0,27.56,27.66,27.33,27.35,123841.0
2023-01-18 11:00:00,27.35,27.44,27.17,27.43,40910.0,27.35,27.44,27.17,27.43,40910.0
2023-01-18 11:30:00,27.42,27.46,27.14,27.34,58726.0,27.42,27.46,27.14,27.34,58726.0
2023-01-18 12:00:00,27.34,27.38,27.22,27.26,29816.0,27.34,27.38,27.22,27.26,29816.0
2023-01-18 12:30:00,27.26,27.27,26.92,27.07,86163.0,27.26,27.27,26.92,27.07,86163.0
2023-01-18 13:00:00,27.06,27.3,26.93,27.3,50395.0,27.06,27.3,26.93,27.3,50395.0
2023-01-18 13:30:00,27.35,27.45,27.25,27.29,34941.0,27.35,27.45,27.25,27.29,34941.0
2023-01-18 14:00:00,27.29,27.39,27.25,27.39,34034.0,27.29,27.39,27.25,27.39,34034.0
2023-01-18 14:30:00,27.39,27.54,27.36,27.53,37967.0,27.39,27.54,27.36,27.53,37967.0
2023-01-18 15:00:00,27.52,27.59,27.43,27.51,71433.0,27.52,27.59,27.43,27.51,71433.0
2023-01-18 15:30:00,27.51,27.51,27.09,27.13,249205.0,27.51,27.51,27.09,27.13,249205.0
2023-01-19 09:30:00,26.9,27.21,26.85,26.91,72745.0,26.9,27.21,26.85,26.91,72745.0
2023-01-19 10:00:00,26.91,27.14,26.85,27.14,35055.0,26.91,27.14,26.85,27.14,35055.0
2023-01-19 10:30:00,27.11,27.12,26.85,26.94,53569.0,27.11,27.12,26.85,26.94,53569.0
2023-01-19 11:00:00,26.96,27.15,26.85,26.86,47460.0,26.96,27.15,26.85,26.86,47460.0
2023-01-19 11:30:00,26.87,26.88,26.63,26.71,54318.0,26.87,26.88,26.63,26.71,54318.0
2023-01-19 12:00:00,26.71,26.94,26.71,26.82,41047.0,26.71,26.94,26.71,26.82,41047.0
2023-01-19 12:30:00,26.82,26.91,26.79,26.82,25975.0,26.82,26.91,26.79,26.82,25975.0
2023-01-19 13:00:00,26.83,27.01,26.81,27.0,31155.0,26.83,27.01,26.81,27.0,31155.0
2023-01-19 13:30:00,27.03,27.12,26.99,27.02,33425.0,27.03,27.12,26.99,27.02,33425.0
2023-01-19 14:00:00,27.01,27.2,27.0,27.18,45604.0,27.01,27.2,27.0,27.18,45604.0
2023-01-19 14:30:00,27.17,27.19,27.09,27.11,42762.0,27.17,27.19,27.09,27.11,42762.0
2023-01-19 15:00:00,27.11,27.18,27.05,27.09,66752.0,27.11,27.18,27.05,27.09,66752.0
2023-01-19 15:30:00,27.08,27.12,26.98,27.06,209971.0,27.08,27.12,26.98,27.06,209971.0
2023-01-20 09:30:00,27.08,27.38,26.8,27.38,50388.0,27.08,27.38,26.8,27.38,50388.0
2023-01-20 10:00:00,27.37,27.55,27.21,27.53,46838.0,27.37,27.55,27.21,27.53,46838.0
2023-01-20 10:30:00,27.54,27.57,27.32,27.33,47903.0,27.54,27.57,27.32,27.33,47903.0
2023-01-20 11:00:00,27.34,27.68,27.33,27.67,40767.0,27.34,27.68,27.33,27.67,40767.0
2023-01-20 11:30:00,27.69,27.87,27.62,27.71,53599.0,27.69,27.87,27.62,27.71,53599.0
2023-01-20 12:00:00,27.72,27.86,27.69,27.81,26541.0,27.72,27.86,27.69,27.81,26541.0
2023-01-20 12:30:00,27.8,27.87,27.76,27.85,30490.0,27.8,27.87,27.76,27.85,30490.0
2023-01-20 13:00:00,27.86,27.93,27.62,27.66,31596.0,27.86,27.93,27.62,27.66,31596.0
2023-01-20 13:30:00,27.66,27.79,27.65,27.77,43629.0,27.66,27.79,27.65,27.77,43629.0
2023-01-20 14:00:00,27.78,27.99,27.77,27.97,32316.0,27.78,27.99,27.77,27.97,32316.0
2023-01-20 14:30:00,27.97,28.15,27.97,28.1,77913.0,27.97,28.15,27.97,28.1,77913.0
2023-01-20 15:00:00,28.11,28.16,27.76,27.77,117928.0,28.11,28.16,27.76,27.77,117928.0
2023-01-20 15:30:00,27.77,27.84,27.71,27.79,210310.0,27.77,27.84,27.71,27.79,210310.0
2023-01-23 09:30:00,28.19,28.65,28.04,28.63,125856.0,28.19,28.65,28.04,28.63,125856.0
2023-01-23 10:00:00,28.63,29.1,28.62,28.87,145692.0,28.63,29.1,28.62,28.87,145692.0
2023-01-23 10:30:00,28.9,28.96,28.64,28.75,99165.0,28.9,28.96,28.64,28.75,99165.0
2023-01-23 11:00:00,28.75,29.05,28.72,29.01,82356.0,28.75,29.05,28.72,29.01,82356.0
2023-01-23 11:30:00,29.0,29.07,28.82,29.03,64973.0,29.0,29.07,28.82,29.03,64973.0
2023-01-23 12:00:00,29.03,29.13,28.9,29.12,72505.0,29.03,29.13,28.9,29.12,72505.0
2023-01-23 12:30:00,29.11,29.24,28.95,29.2,57525.0,29.11,29.24,28.95,29.2,57525.0
2023-01-23 13:00:00,29.19,29.26,29.05,29.13,61467.0,29.19,29.26,29.05,29.13,61467.0
2023-01-23 13:30:00,29.11,29.19,29.05,29.05,114046.0,29.11,29.19,29.05,29.05,114046.0
2023-01-23 14:00:00,29.05,29.09,28.91,28.91,105957.0,29.05,29.09,28.91,28.91,105957.0
2023-01-23 14:30:00,28.92,28.95,28.77,28.83,74175.0,28.92,28.95,28.77,28.83,74175.0
2023-01-23 15:00:00,28.83,29.12,28.82,29.01,140990.0,28.83,29.12,28.82,29.01,140990.0
2023-01-23 15:30:00,29.01,29.04,28.72,28.86,384190.0,29.01,29.04,28.72,28.86,384190.0
2023-01-24 09:30:00,28.86,29.04,28.61,28.67,38230.0,28.86,29.04,28.61,28.67,38230.0
2023-01-24 10:00:00,28.67,28.83,28.53,28.78,35772.0,28.67,28.83,28.53,28.78,35772.0
2023-01-24 10:30:00,28.81,28.83,28.37,28.4,55719.0,28.81,28.83,28.37,28.4,55719.0
2023-01-24 11:00:00,28.4,28.5,28.35,28.47,40111.0,28.4,28.5,28.35,28.47,40111.0
2023-01-24 11:30:00,28.47,28.47,28.35,28.36,19815.0,28.47,28.47,28.35,28.36,19815.0
2023-01-24 12:00:00,28.36,28.36,28.19,28.26,28710.0,28.36,28.36,28.19,28.26,28710.0
2023-01-24 12:30:00,28.27,28.35,28.16,28.35,29268.0,28.27,28.35,28.16,28.35,29268.0
2023-01-24 13:00:00,28.36,28.47,28.26,28.35,30023.0,28.36,28.47,28.26,28.35,30023.0
2023-01-24 13:30:00,28.37,28.6,28.3,28.3,59518.0,28.37,28.6,28.3,28.3,59518.0
2023-01-24 14:00:00,28.27,28.34,28.23,28.29,27273.0,28.27,28.34,28.23,28.29,27273.0
2023-01-24 14:30:00,28.29,28.38,28.27,28.35,30379.0,28.29,28.38,28.27,28.35,30379.0
2023-01-24 15:00:00,28.35,28.39,28.24,28.29,40927.0,28.35,28.39,28.24,28.29,40927.0
2023-01-24 15:30:00,28.29,28.31,28.08,28.08,212095.0,28.29,28.31,28.08,28.08,212095.0
2023-01-25 09:30:00,27.81,28.01,27.56,27.67,32905.0,27.81,28.01,27.56,27.67,32905.0
2023-01-25 10:00:00,27.69,27.94,27.61,27.61,62025.0,27.69,27.94,27.61,27.61,62025.0
2023-01-25 10:30:00,27.64,28.0,27.63,27.85,84667.0,27.64,28.0,27.63,27.85,84667.0
2023-01-25 11:00:00,27.87,28.03,27.84,27.85,39786.0,27.87,28.03,27.84,27.85,39786.0
2023-01-25 11:30:00,27.85,27.85,27.74,27.81,39085.0,27.85,27.85,27.74,27.81,39085.0
2023-01-25 12:00:00,27.81,27.87,27.73,27.75,19227.0,27.81,27.87,27.73,27.75,19227.0
2023-01-25 12:30:00,27.77,27.84,27.71,27.71,18685.0,27.77,27.84,27.71,27.71,18685.0
2023-01-25 13:00:00,27.69,28.02,27.69,27.98,35192.0,27.69,28.02,27.69,27.98,35192.0
2023-01-25 13:30:00,28.02,28.14,28.01,28.13,31776.0,28.02,28.14,28.01,28.13,31776.0
2023-01-25 14:00:00,28.14,28.24,27.97,28.02,43251.0,28.14,28.24,27.97,28.02,43251.0
2023-01-25 14:30:00,28.03,28.06,27.95,28.0,24975.0,28.03,28.06,27.95,28.0,24975.0
2023-01-25 15:00:00,28.01,28.09,27.97,27.99,40202.0,28.01,28.09,27.97,27.99,40202.0
2023-01-25 15:30:00,27.99,28.07,27.96,28.0,115114.0,27.99,28.07,27.96,28.0,115114.0
2023-01-26 09:30:00,28.33,28.96,27.82,27.96,57086.0,28.33,28.96,27.82,27.96,57086.0
2023-01-26 10:00:00,27.94,28.07,27.81,27.85,25854.0,27.94,28.07,27.81,27.85,25854.0
2023-01-26 10:30:00,27.85,27.85,27.6,27.6,53983.0,27.85,27.85,27.6,27.6,53983.0
2023-01-26 11:00:00,27.58,27.75,27.56,27.7,34845.0,27.58,27.75,27.56,27.7,34845.0
2023-01-26 11:30:00,27.7,27.75,27.58,27.74,30766.0,27.7,27.75,27.58,27.74,30766.0
2023-01-26 12:00:00,27.74,27.76,27.65,27.71,36788.0,27.74,27.76,27.65,27.71,36788.0
2023-01-26 12:30:00,27.71,27.77,27.61,27.76,34808.0,27.71,27.77,27.61,27.76,34808.0
2023-01-26 13:00:00,27.76,27.94,27.72,27.93,23111.0,27.76,27.94,27.72,27.93,23111.0
2023-01-26 13:30:00,27.92,28.0,27.83,27.91,41825.0,27.92,28.0,27.83,27.91,41825.0
2023-01-26 14:00:00,27.89,27.93,27.8,27.87,108822.0,27.89,27.93,27.8,27.87,108822.0
2023-01-26 14:30:00,27.87,27.91,27.79,27.91,51632.0,27.87,27.91,27.79,27.91,51632.0
2023-01-26 15:00:00,27.9,28.11,27.89,28.04,45355.0,27.9,28.11,27.89,28.04,45355.0
2023-01-26 15:30:00,28.03,28.11,27.79,27.82,247306.0,28.03,28.11,27.79,27.82,247306.0
2023-01-27 09:30:00,27.75,28.01,27.75,27.86,24303.0,27.75,28.01,27.75,27.86,24303.0
2023-01-27 10:00:00,27.82,28.0,27.82,27.87,22723.0,27.82,28.0,27.82,27.87,22723.0
2023-01-27 10:30:00,27.88,27.91,27.63,27.68,18256.0,27.88,27.91,27.63,27.68,18256.0
2023-01-27 11:00:00,27.68,27.69,27.53,27.68,50605.0,27.68,27.69,27.53,27.68,50605.0
2023-01-27 11:30:00,27.68,27.69,27.53,27.59,32807.0,27.68,27.69,27.53,27.59,32807.0
2023-01-27 12:00:00,27.6,27.69,27.57,27.59,23724.0,27.6,27.69,27.57,27.59,23724.0
2023-01-27 12:30:00,27.59,27.6,27.48,27.58,41503.0,27.59,27.6,27.48,27.58,41503.0
2023-01-27 13:00:00,27.58,27.63,27.42,27.57,52506.0,27.58,27.63,27.42,27.57,52506.0
2023-01-27 13:30:00,27.55,27.79,27.55,27.76,49097.0,27.55,27.79,27.55,27.76,49097.0
2023-01-27 14:00:00,27.77,27.79,27.7,27.7,32993.0,27.77,27.79,27.7,27.7,32993.0
2023-01-27 14:30:00,27.7,27.75,27.62,27.63,34517.0,27.7,27.75,27.62,27.63,34517.0
2023-01-27 15:00:00,27.63,27.7,27.52,27.54,50466.0,27.63,27.7,27.52,27.54,50466.0
2023-01-27 15:30:00,27.54,27.54,27.27,27.32,251716.0,27.54,27.54,27.27,27.32,251716.0
2023-01-30 09:30:00,27.0,27.35,26.86,27.23,32055.0,27.0,27.35,26.86,27.23,32055.0
2023-01-30 10:00:00,27.26,27.36,27.2,27.27,29935.0,27.26,27.36,27.2,27.27,29935.0
2023-01-30 10:30:00,27.31,27.4,27.17,27.23,40032.0,27.31,27.4,27.17,27.23,40032.0
2023-01-30 11:00:00,27.22,27.43,27.18,27.43,37475.0,27.22,27.43,27.18,27.43,37475.0
2023-01-30 11:30:00,27.46,27.48,27.28,27.4,49912.0,27.46,27.48,27.28,27.4,49912.0
2023-01-30 12:00:00,27.39,27.41,27.29,27.4,42636.0,27.39,27.41,27.29,27.4,42636.0
2023-01-30 12:30:00,27.41,27.47,27.36,27.47,22389.0,27.41,27.47,27.36,27.47,22389.0
2023-01-30 13:00:00,27.46,27.56,27.43,27.53,28256.0,27.46,27.56,27.43,27.53,28256.0
2023-01-30 13:30:00,27.52,27.63,27.46,27.52,49178.0,27.52,27.63,27.46,27.52,49178.0
2023-01-30 14:00:00,27.53,27.59,27.5,27.56,30849.0,27.53,27.59,27.5,27.56,30849.0
2023-01-30 14:30:00,27.55,27.67,27.55,27.64,60759.0,27.55,27.67,27.55,27.64,60759.0
2023-01-30 15:00:00,27.64,27.67,27.54,27.54,57062.0,27.64,27.67,27.54,27.54,57062.0
2023-01-30 15:30:00,27.54,27.7,27.53,27.6,248130.0,27.54,27.7,27.53,27.6,248130.0
2023-01-31 09:30:00,27.69,27.87,27.66,27.72,27621.0,27.69,27.87,27.66,27.72,27621.0
2023-01-31 10:00:00,27.69,28.03,27.64,27.99,33926.0,27.69,28.03,27.64,27.99,33926.0
2023-01-31 10:30:00,28.01,28.26,28.01,28.17,51775.0,28.01,28.26,28.01,28.17,51775.0
2023-01-31 11:00:00,28.18,28.3,28.06,28.24,36345.0,28.18,28.3,28.06,28.24,36345.0
2023-01-31 11:30:00,28.23,28.33,28.13,28.29,39246.0,28.23,28.33,28.13,28.29,39246.0
2023-01-31 12:00:00,28.28,28.34,28.18,28.34,30948.0,28.28,28.34,28.18,28.34,30948.0
2023-01-31 12:30:00,28.32,28.32,28.18,28.29,25540.0,28.32,28.32,28.18,28.29,25540.0
2023-01-31 13:00:00,28.29,28.44,28.29,28.41,53782.0,28.29,28.44,28.29,28.41,53782.0
2023-01-31 13:30:00,28.41,28.65,28.24,28.65,123803.0,28.41,28.65,28.24,28.65,123803.0
2023-01-31 14:00:00,28.65,28.7,28.54,28.67,106870.0,28.65,28.7,28.54,28.67,106870.0
2023-01-31 14:30:00,28.66,28.72,28.61,28.66,52934.0,28.66,28.72,28.61,28.66,52934.0
2023-01-31 15:00:00,28.66,28.79,28.63,28.75,135022.0,28.66,28.79,28.63,28.75,135022.0
2023-01-31 15:30:00,28.75,28.99,28.68,28.99,480703.0,28.75,28.99,28.68,28.99,480703.0
2023-02-01 09:30:00,28.77,28.82,28.37,28.73,28837.0,28.77,28.82,28.37,28.73,28837.0
2023-02-01 10:00:00,28.69,28.74,28.18,28.49,96840.0,28.69,28.74,28.18,28.49,96840.0
2023-02-01 10:30:00,28.49,28.59,28.31,28.55,103507.0,28.49,28.59,28.31,28.55,103507.0
2023-02-01 11:00:00,28.55,28.65,28.38,28.42,85441.0,28.55,28.65,28.38,28.42,85441.0
2023-02-01 11:30:00,28.4,28.44,28.26,28.3,94540.0,28.4,28.44,28.26,28.3,94540.0
2023-02-01 12:00:00,28.3,28.45,28.27,28.45,80770.0,28.3,28.45,28.27,28.45,80770.0
2023-02-01 12:30:00,28.46,28.55,28.41,28.48,40657.0,28.46,28.55,28.41,28.48,40657.0
2023-02-01 13:00:00,28.49,28.56,28.37,28.42,64757.0,28.49,28.56,28.37,28.42,64757.0
2023-02-01 13:30:00,28.43,28.71,28.29,28.69,59332.0,28.43,28.71,28.29,28.69,59332.0
2023-02-01 14:00:00,28.65,28.87,28.46,28.79,39464.0,28.65,28.87,28.46,28.79,39464.0
2023-02-01 14:30:00,28.8,29.19,28.65,29.11,68646.0,28.8,29.19,28.65,29.11,68646.0
2023-02-01 15:00:00,29.12,29.37,29.08,29.27,97021.0,29.12,29.37,29.08,29.27,97021.0
2023-02-01 15:30:00,29.27,29.5,29.17,29.23,236309.0,29.27,29.5,29.17,29.23,236309.0
2023-02-02 09:30:00,29.73,29.8,29.27,29.36,248056.0,29.73,29.8,29.27,29.36,248056.0
2023-02-02 10:00:00,29.35,29.51,29.18,29.39,70411.0,29.35,29.51,29.18,29.39,70411.0
2023-02-02 10:30:00,29.41,29.79,29.35,29.71,101840.0,29.41,29.79,29.35,29.71,101840.0
2023-02-02 11:00:00,29.7,29.7,29.35,29.35,52359.0,29.7,29.7,29.35,29.35,52359.0
2023-02-02 11:30:00,29.32,29.58,29.13,29.49,61487.0,29.32,29.58,29.13,29.49,61487.0
2023-02-02 12:00:00,29.5,29.54,29.36,29.41,24974.0,29.5,29.54,29.36,29.41,24974.0
2023-02-02 12:30:00,29.41,29.49,29.33,29.45,34508.0,29.41,29.49,29.33,29.45,34508.0
2023-02-02 13:00:00,29.46,29.63,29.46,29.61,52503.0,29.46,29.63,29.46,29.61,52503.0
2023-02-02 13:30:00,29.6,29.74,29.54,29.73,41069.0,29.6,29.74,29.54,29.73,41069.0
2023-02-02 14:00:00,29.72,29.96,29.7,29.84,104521.0,29.72,29.96,29.7,29.84,104521.0
2023-02-02 14:30:00,29.84,29.86,29.67,29.75,197035.0,29.84,29.86,29.67,29.75,197035.0
2023-02-02 15:00:00,29.74,29.83,29.67,29.82,98742.0,29.74,29.83,29.67,29.82,98742.0
2023-02-02 15:30:00,29.82,29.87,29.7,29.86,227872.0,29.82,29.87,29.7,29.86,227872.0
2023-02-03 09:30:00,29.43,29.98,29.43,29.98,26875.0,29.43,29.98,29.43,29.98,26875.0
2023-02-03 10:00:00,29.98,31.14,29.91,30.76,250317.0,29.98,31.14,29.91,30.76,250317.0
2023-02-03 10:30:00,30.76,30.98,30.72,30.84,151092.0,30.76,30.98,30.72,30.84,151092.0
2023-02-03 11:00:00,30.83,30.94,30.75,30.89,29909.0,30.83,30.94,30.75,30.89,29909.0
2023-02-03 11:30:00,30.89,30.91,30.56,30.68,82595.0,30.89,30.91,30.56,30.68,82595.0
2023-02-03 12:00:00,30.65,30.77,30.63,30.72,24374.0,30.65,30.77,30.63,30.72,24374.0
2023-02-03 12:30:00,30.69,30.8,30.59,30.6,20336.0,30.69,30.8,30.59,30.6,20336.0
2023-02-03 13:00:00,30.56,30.56,30.32,30.35,43951.0,30.56,30.56,30.32,30.35,43951.0
2023-02-03 13:30:00,30.33,30.35,30.21,30.25,32189.0,30.33,30.35,30.21,30.25,32189.0
2023-02-03 14:00:00,30.25,30.36,30.11,30.12,34601.0,30.25,30.36,30.11,30.12,34601.0
2023-02-03 14:30:00,30.12,30.14,29.98,30.02,37287.0,30.12,30.14,29.98,30.02,37287.0
2023-02-03 15:00:00,30.01,30.32,29.88,30.23,53897.0,30.01,30.32,29.88,30.23,53897.0
2023-02-03 15:30:00,30.24,30.32,29.86,30.06,246140.0,30.24,30.32,29.86,30.06,246140.0
2023-02-06 09:30:00,29.81,30.2,29.56,30.15,55210.0,29.81,30.2,29.56,30.15,55210.0
2023-02-06 10:00:00,30.13,30.37,29.93,30.03,49582.0,30.13,30.37,29.93,30.03,49582.0
2023-02-06 10:30:00,30.03,30.19,29.82,30.07,50641.0,30.03,30.19,29.82,30.07,50641.0
2023-02-06 11:00:00,30.05,30.3,30.04,30.26,37373.0,30.05,30.3,30.04,30.26,37373.0
2023-02-06 11:30:00,30.28,30.53,30.28,30.44,38957.0,30.28,30.53,30.28,30.44,38957.0
2023-02-06 12:00:00,30.45,30.45,30.12,30.13,61910.0,30.45,30.45,30.12,30.13,61910.0
2023-02-06 12:30:00,30.11,30.45,30.05,30.35,44642.0,30.11,30.45,30.05,30.35,44642.0
2023-02-06 13:00:00,30.37,30.38,30.16,30.36,27913.0,30.37,30.38,30.16,30.36,27913.0
2023-02-06 13:30:00,30.34,30.43,30.16,30.41,40569.0,30.34,30.43,30.16,30.41,40569.0
2023-02-06 14:00:00,30.41,30.54,30.41,30.44,38791.0,30.41,30.54,30.41,30.44,38791.0
2023-02-06 14:30:00,30.44,30.52,30.27,30.42,54247.0,30.44,30.52,30.27,30.42,54247.0
2023-02-06 15:00:00,30.43,30.43,30.27,30.32,67256.0,30.43,30.43,30.27,30.32,67256.0
2023-02-06 15:30:00,30.33,30.51,30.29,30.5,198646.0,30.33,30.51,30.29,30.5,198646.0
2023-02-07 09:30:00,30.1,30.38,29.9,30.33,65372.0,30.1,30.38,29.9,30.33,65372.0
2023-02-07 10:00:00,30.32,30.33,29.88,29.97,46580.0,30.32,30.33,29.88,29.97,46580.0
2023-02-07 10:30:00,29.95,30.11,29.82,30.03,40579.0,29.95,30.11,29.82,30.03,40579.0
2023-02-07 11:00:00,30.05,30.34,30.05,30.3,52025.0,30.05,30.34,30.05,30.3,52025.0
2023-02-07 11:30:00,30.29,30.4,30.2,30.2,35575.0,30.29,30.4,30.2,30.2,35575.0
2023-02-07 12:00:00,30.22,30.31,30.18,30.21,31429.0,30.22,30.31,30.18,30.21,31429.0
2023-02-07 12:30:00,30.21,30.96,30.2,30.87,70115.0,30.21,30.96,30.2,30.87,70115.0
2023-02-07 13:00:00,30.87,30.94,30.37,30.37,46382.0,30.87,30.94,30.37,30.37,46382.0
2023-02-07 13:30:00,30.34,30.45,30.19,30.33,38675.0,30.34,30.45,30.19,30.33,38675.0
2023-02-07 14:00:00,30.34,30.61,30.33,30.58,45197.0,30.34,30.61,30.33,30.58,45197.0
2023-02-07 14:30:00,30.59,30.81,30.56,30.74,89370.0,30.59,30.81,30.56,30.74,89370.0
2023-02-07 15:00:00,30.75,31.06,30.61,31.06,106278.0,30.75,31.06,30.61,31.06,106278.0
2023-02-07 15:30:00,31.07,31.33,30.95,31.24,251115.0,31.07,31.33,30.95,31.24,251115.0
2023-02-08 09:30:00,30.5,30.72,29.98,30.09,135149.0,30.5,30.72,29.98,30.09,135149.0
2023-02-08 10:00:00,30.09,30.62,30.05,30.54,186419.0,30.09,30.62,30.05,30.54,186419.0
2023-02-08 10:30:00,30.53,30.53,30.08,30.18,64855.0,30.53,30.53,30.08,30.18,64855.0
2023-02-08 11:00:00,30.16,30.24,30.06,30.07,44766.0,30.16,30.24,30.06,30.07,44766.0
2023-02-08 11:30:00,30.09,30.42,30.08,30.4,52512.0,30.09,30.42,30.08,30.4,52512.0
2023-02-08 12:00:00,30.38,30.47,30.33,30.44,33108.0,30.38,30.47,30.33,30.44,33108.0
2023-02-08 12:30:00,30.45,30.54,30.31,30.32,56516.0,30.45,30.54,30.31,30.32,56516.0
2023-02-08 13:00:00,30.33,30.33,29.98,30.04,51030.0,30.33,30.33,29.98,30.04,51030.0
2023-02-08 13:30:00,30.01,30.07,29.9,30.07,45013.0,30.01,30.07,29.9,30.07,45013.0
2023-02-08 14:00:00,30.08,30.14,30.0,30.06,38706.0,30.08,30.14,30.0,30.06,38706.0
2023-02-08 14:30:00,30.06,30.12,29.67,29.78,365213.0,30.06,30.12,29.67,29.78,365213.0
2023-02-08 15:00:00,29.78,29.86,29.67,29.86,63372.0,29.78,29.86,29.67,29.86,63372.0
2023-02-08 15:30:00,29.86,30.13,29.86,30.1,255166.0,29.86,30.13,29.86,30.1,255166.0
2023-02-09 09:30:00,30.67,31.11,30.45,30.96,80224.0,30.67,31.11,30.45,30.96,80224.0
2023-02-09 10:00:00,31.01,31.2,30.93,30.98,47708.0,31.01,31.2,30.93,30.98,47708.0
2023-02-09 10:30:00,30.96,31.15,30.95,31.05,34500.0,30.96,31.15,30.95,31.05,34500.0
2023-02-09 11:00:00,31.07,31.07,30.66,30.87,105865.0,31.07,31.07,30.66,30.87,105865.0
2023-02-09 11:30:00,30.87,30.87,30.71,30.8,17572.0,30.87,30.87,30.71,30.8,17572.0
2023-02-09 12:00:00,30.8,30.85,30.71,30.71,30065.0,30.8,30.85,30.71,30.71,30065.0
2023-02-09 12:30:00,30.71,30.75,30.53,30.75,30069.0,30.71,30.75,30.53,30.75,30069.0
2023-02-09 13:00:00,30.76,30.77,30.61,30.67,28340.0,30.76,30.77,30.61,30.67,28340.0
2023-02-09 13:30:00,30.67,30.77,30.56,30.66,31028.0,30.67,30.77,30.56,30.66,31028.0
2023-02-09 14:00:00,30.67,30.72,30.57,30.62,29982.0,30.67,30.72,30.57,30.62,29982.0
2023-02-09 14:30:00,30.62,30.75,30.59,30.64,33279.0,30.62,30.75,30.59,30.64,33279.0
2023-02-09 15:00:00,30.64,30.64,30.42,30.49,67174.0,30.64,30.64,30.42,30.49,67174.0
2023-02-09 15:30:00,30.48,30.51,30.3,30.42,269039.0,30.48,30.51,30.3,30.42,269039.0
2023-02-10 09:30:00,30.01,30.61,30.01,30.18,29800.0,30.01,30.61,30.01,30.18,29800.0
2023-02-10 10:00:00,30.19,30.88,30.19,30.75,39039.0,30.19,30.88,30.19,30.75,39039.0
2023-02-10 10:30:00,30.73,30.9,30.52,30.53,67230.0,30.73,30.9,30.52,30.53,67230.0
2023-02-10 11:00:00,30.52,30.79,30.46,30.75,98952.0,30.52,30.79,30.46,30.75,98952.0
2023-02-10 11:30:00,30.72,30.83,30.65,30.76,15362.0,30.72,30.83,30.65,30.76,15362.0
2023-02-10 12:00:00,30.74,30.75,30.49,30.65,28671.0,30.74,30.75,30.49,30.65,28671.0
2023-02-10 12:30:00,30.65,30.93,30.62,30.82,63443.0,30.65,30.93,30.62,30.82,63443.0
2023-02-10 13:00:00,30.82,30.86,30.77,30.85,23585.0,30.82,30.86,30.77,30.85,23585.0
2023-02-10 13:30:00,30.86,30.89,30.66,30.69,31884.0,30.86,30.89,30.66,30.69,31884.0
2023-02-10 14:00:00,30.71,30.74,30.66,30.71,40205.0,30.71,30.74,30.66,30.71,40205.0
2023-02-10 14:30:00,30.71,30.77,30.65,30.69,48299.0,30.71,30.77,30.65,30.69,48299.0
2023-02-10 15:00:00,30.69,30.78,30.65,30.7,93459.0,30.69,30.78,30.65,30.7,93459.0
2023-02-10 15:30:00,30.7,30.74,30.48,30.5,274922.0,30.7,30.74,30.48,30.5,274922.0
2023-02-13 09:30:00,30.48,30.92,30.24,30.87,47667.0,30.48,30.92,30.24,30.87,47667.0
2023-02-13 10:00:00,30.87,31.07,30.76,31.05,56185.0,30.87,31.07,30.76,31.05,56185.0
2023-02-13 10:30:00,31.05,31.24,31.04,31.18,66832.0,31.05,31.24,31.04,31.18,66832.0
2023-02-13 11:00:00,31.17,31.31,31.0,31.12,86521.0,31.17,31.31,31.0,31.12,86521.0
2023-02-13 11:30:00,31.15,31.15,30.96,31.05,48952.0,31.15,31.15,30.96,31.05,48952.0
2023-02-13 12:00:00,31.04,31.29,31.04,31.2,35022.0,31.04,31.29,31.04,31.2,35022.0
2023-02-13 12:30:00,31.19,31.2,30.96,30.96,14616.0,31.19,31.2,30.96,30.96,14616.0
2023-02-13 13:00:00,30.96,31.12,30.9,30.94,69566.0,30.96,31.12,30.9,30.94,69566.0
2023-02-13 13:30:00,30.93,30.95,30.62,30.66,49628.0,30.93,30.95,30.62,30.66,49628.0
2023-02-13 14:00:00,30.66,30.79,30.61,30.76,30245.0,30.66,30.79,30.61,30.76,30245.0
2023-02-13 14:30:00,30.75,30.76,30.62,30.71,25087.0,30.75,30.76,30.62,30.71,25087.0
2023-02-13 15:00:00,30.7,30.82,30.65,30.79,50236.0,30.7,30.82,30.65,30.79,50236.0
2023-02-13 15:30:00,30.79,31.13,30.79,31.07,263152.0,30.79,31.13,30.79,31.07,263152.0
2023-02-14 09:30:00,30.86,31.2,30.55,31.11,67370.0,30.86,31.2,30.55,31.11,67370.0
2023-02-14 10:00:00,31.14,31.45,31.13,31.4,56617.0,31.14,31.45,31.13,31.4,56617.0
2023-02-14 10:30:00,31.39,31.39,30.92,31.22,60895.0,31.39,31.39,30.92,31.22,60895.0
2023-02-14 11:00:00,31.19,31.49,31.17,31.32,39130.0,31.19,31.49,31.17,31.32,39130.0
2023-02-14 11:30:00,31.31,31.43,31.17,31.31,54257.0,31.31,31.43,31.17,31.31,54257.0
2023-02-14 12:00:00,31.3,31.54,31.26,31.53,65046.0,31.3,31.54,31.26,31.53,65046.0
2023-02-14 12:30:00,31.53,31.57,31.43,31.56,34940.0,31.53,31.57,31.43,31.56,34940.0
2023-02-14 13:00:00,31.55,31.69,31.53,31.58,30798.0,31.55,31.69,31.53,31.58,30798.0
2023-02-14 13:30:00,31.6,31.61,31.27,31.3,31596.0,31.6,31.61,31.27,31.3,31596.0
2023-02-14 14:00:00,31.3,31.36,31.14,31.25,36130.0,31.3,31.36,31.14,31.25,36130.0
2023-02-14 14:30:00,31.26,31.33,31.24,31.3,32167.0,31.26,31.33,31.24,31.3,32167.0
2023-02-14 15:00:00,31.31,31.44,31.07,31.11,120699.0,31.31,31.44,31.07,31.11,120699.0
2023-02-14 15:30:00,31.09,31.21,30.99,31.03,253088.0,31.09,31.21,30.99,31.03,253088.0
2023-02-15 09:30:00,30.92,31.05,30.77,31.01,29166.0,30.92,31.05,30.77,31.01,29166.0
2023-02-15 10:00:00,31.02,31.2,30.96,31.13,13402.0,31.02,31.2,30.96,31.13,13402.0
2023-02-15 10:30:00,31.16,31.44,30.93,30.93,34167.0,31.16,31.44,30.93,30.93,34167.0
2023-02-15 11:00:00,30.93,31.28,30.93,31.28,35257.0,30.93,31.28,30.93,31.28,35257.0
2023-02-15 11:30:00,31.28,31.38,31.19,31.19,20971.0,31.28,31.38,31.19,31.19,20971.0
2023-02-15 12:00:00,31.19,31.24,30.98,30.99,16121.0,31.19,31.24,30.98,30.99,16121.0
2023-02-15 12:30:00,30.97,31.0,30.88,30.99,17667.0,30.97,31.0,30.88,30.99,17667.0
2023-02-15 13:00:00,31.0,31.02,30.89,30.96,21695.0,31.0,31.02,30.89,30.96,21695.0
2023-02-15 13:30:00,30.97,31.06,30.91,31.0,21278.0,30.97,31.06,30.91,31.0,21278.0
2023-02-15 14:00:00,31.0,31.14,30.98,31.08,22486.0,31.0,31.14,30.98,31.08,22486.0
2023-02-15 14:30:00,31.09,31.12,30.99,31.02,54928.0,31.09,31.12,30.99,31.02,54928.0
2023-02-15 15:00:00,31.03,31.09,30.9,30.9,90011.0,31.03,31.09,30.9,30.9,90011.0
2023-02-15 15:30:00,30.9,31.02,30.77,30.8,242104.0,30.9,31.02,30.77,30.8,242104.0
2023-02-16 09:30:00,30.36,30.51,30.05,30.17,52342.0,30.36,30.51,30.05,30.17,52342.0
2023-02-16 10:00:00,30.2,30.59,30.15,30.52,33931.0,30.2,30.59,30.15,30.52,33931.0
2023-02-16 10:30:00,30.49,30.62,30.43,30.51,48935.0,30.49,30.62,30.43,30.51,48935.0
2023-02-16 11:00:00,30.51,30.56,30.41,30.53,30970.0,30.51,30.56,30.41,30.53,30970.0
2023-02-16 11:30:00,30.55,30.67,30.41,30.48,29633.0,30.55,30.67,30.41,30.48,29633.0
2023-02-16 12:00:00,30.48,30.68,30.44,30.63,24631.0,30.48,30.68,30.44,30.63,24631.0
2023-02-16 12:30:00,30.62,30.69,30.58,30.66,21702.0,30.62,30.69,30.58,30.66,21702.0
2023-02-16 13:00:00,30.66,30.73,30.6,30.61,22009.0,30.66,30.73,30.6,30.61,22009.0
2023-02-16 13:30:00,30.61,30.63,30.43,30.46,30065.0,30.61,30.63,30.43,30.46,30065.0
2023-02-16 14:00:00,30.47,30.55,30.41,30.53,50729.0,30.47,30.55,30.41,30.53,50729.0
2023-02-16 14:30:00,30.53,30.57,30.46,30.53,33399.0,30.53,30.57,30.46,30.53,33399.0
2023-02-16 15:00:00,30.52,30.64,30.47,30.5,84673.0,30.52,30.64,30.47,30.5,84673.0
2023-02-16 15:30:00,30.5,30.5,29.99,30.08,539872.0,30.5,30.5,29.99,30.08,539872.0
2023-02-17 09:30:00,30.34,30.5,30.1,30.5,61137.0,30.34,30.5,30.1,30.5,61137.0
2023-02-17 10:00:00,30.52,30.82,30.48,30.78,71776.0,30.52,30.82,30.48,30.78,71776.0
2023-02-17 10:30:00,30.77,30.91,30.7,30.71,27107.0,30.77,30.91,30.7,30.71,27107.0
2023-02-17 11:00:00,30.72,30.91,30.71,30.82,58620.0,30.72,30.91,30.71,30.82,58620.0
2023-02-17 11:30:00,30.81,30.97,30.79,30.88,35871.0,30.81,30.97,30.79,30.88,35871.0
2023-02-17 12:00:00,30.89,31.03,30.85,30.93,30008.0,30.89,31.03,30.85,30.93,30008.0
2023-02-17 12:30:00,30.93,30.94,30.8,30.88,25389.0,30.93,30.94,30.8,30.88,25389.0
2023-02-17 13:00:00,30.9,31.19,30.88,31.19,55631.0,30.9,31.19,30.88,31.19,55631.0
2023-02-17 13:30:00,31.18,31.24,30.93,31.06,132640.0,31.18,31.24,30.93,31.06,132640.0
2023-02-17 14:00:00,31.07,31.22,31.07,31.19,42929.0,31.07,31.22,31.07,31.19,42929.0
2023-02-17 14:30:00,31.19,31.23,30.95,30.98,68238.0,31.19,31.23,30.95,30.98,68238.0
2023-02-17 15:00:00,30.99,31.14,30.85,31.03,465440.0,30.99,31.14,30.85,31.03,465440.0
2023-02-17 15:30:00,31.03,31.25,31.01,31.17,507353.0,31.03,31.25,31.01,31.17,507353.0
2023-02-21 09:30:00,30.67,30.67,29.4,29.45,222164.0,30.67,30.67,29.4,29.45,222164.0
2023-02-21 10:00:00,29.45,29.77,29.39,29.53,55557.0,29.45,29.77,29.39,29.53,55557.0
2023-02-21 10:30:00,29.51,29.91,29.48,29.74,160173.0,29.51,29.91,29.48,29.74,160173.0
2023-02-21 11:00:00,29.76,29.97,29.73,29.79,57779.0,29.76,29.97,29.73,29.79,57779.0
2023-02-21 11:30:00,29.79,29.83,29.47,29.48,65938.0,29.79,29.83,29.47,29.48,65938.0
2023-02-21 12:00:00,29.47,29.47,29.07,29.09,54287.0,29.47,29.47,29.07,29.09,54287.0
2023-02-21 12:30:00,29.11,29.34,29.08,29.33,30240.0,29.11,29.34,29.08,29.33,30240.0
2023-02-21 13:00:00,29.33,29.33,29.2,29.26,24002.0,29.33,29.33,29.2,29.26,24002.0
2023-02-21 13:30:00,29.27,29.3,29.01,29.04,46042.0,29.27,29.3,29.01,29.04,46042.0
2023-02-21 14:00:00,29.05,29.05,28.74,28.87,80750.0,29.05,29.05,28.74,28.87,80750.0
2023-02-21 14:30:00,28.88,29.01,28.79,28.99,58147.0,28.88,29.01,28.79,28.99,58147.0
2023-02-21 15:00:00,28.99,29.03,28.82,28.95,67491.0,28.99,29.03,28.82,28.95,67491.0
2023-02-21 15:30:00,28.95,29.04,28.78,28.91,292028.0,28.95,29.04,28.78,28.91,292028.0
2023-02-22 09:30:00,28.95,29.13,28.68,29.02,80949.0,28.95,29.13,28.68,29.02,80949.0
2023-02-22 10:00:00,28.96,29.72,28.95,29.62,90189.0,28.96,29.72,28.95,29.62,90189.0
2023-02-22 10:30:00,29.59,29.78,29.45,29.58,65056.0,29.59,29.78,29.45,29.58,65056.0
2023-02-22 11:00:00,29.58,29.85,29.57,29.7,40057.0,29.58,29.85,29.57,29.7,40057.0
2023-02-22 11:30:00,29.69,29.76,29.52,29.63,33215.0,29.69,29.76,29.52,29.63,33215.0
2023-02-22 12:00:00,29.66,29.75,29.6,29.65,32037.0,29.66,29.75,29.6,29.65,32037.0
2023-02-22 12:30:00,29.66,29.66,29.47,29.5,58100.0,29.66,29.66,29.47,29.5,58100.0
2023-02-22 13:00:00,29.49,29.87,29.47,29.87,135839.0,29.49,29.87,29.47,29.87,135839.0
2023-02-22 13:30:00,29.87,29.87,29.55,29.59,39503.0,29.87,29.87,29.55,29.59,39503.0
2023-02-22 14:00:00,29.58,29.6,29.32,29.48,40787.0,29.58,29.6,29.32,29.48,40787.0
2023-02-22 14:30:00,29.47,29.56,29.37,29.37,34821.0,29.47,29.56,29.37,29.37,34821.0
2023-02-22 15:00:00,29.37,29.46,29.29,29.31,58544.0,29.37,29.46,29.29,29.31,58544.0
2023-02-22 15:30:00,29.31,29.38,29.22,29.31,181187.0,29.31,29.38,29.22,29.31,181187.0
2023-02-23 09:30:00,29.31,29.58,29.15,29.15,60217.0,29.31,29.58,29.15,29.15,60217.0
2023-02-23 10:00:00,29.18,29.29,29.07,29.09,47903.0,29.18,29.29,29.07,29.09,47903.0
2023-02-23 10:30:00,29.06,29.07,28.3,28.47,99829.0,29.06,29.07,28.3,28.47,99829.0
2023-02-23 11:00:00,28.46,28.49,28.29,28.36,54187.0,28.46,28.49,28.29,28.36,54187.0
2023-02-23 11:30:00,28.36,28.5,28.31,28.33,39995.0,28.36,28.5,28.31,28.33,39995.0
2023-02-23 12:00:00,28.33,28.63,28.32,28.58,42940.0,28.33,28.63,28.32,28.58,42940.0
2023-02-23 12:30:00,28.57,28.82,28.57,28.66,46189.0,28.57,28.82,28.57,28.66,46189.0
2023-02-23 13:00:00,28.67,28.98,28.67,28.9,37407.0,28.67,28.98,28.67,28.9,37407.0
2023-02-23 13:30:00,28.91,29.15,28.91,29.09,47161.0,28.91,29.15,28.91,29.09,47161.0
2023-02-23 14:00:00,29.09,29.25,29.03,29.07,75352.0,29.09,29.25,29.03,29.07,75352.0
2023-02-23 14:30:00,29.05,29.16,29.03,29.05,40582.0,29.05,29.16,29.03,29.05,40582.0
2023-02-23 15:00:00,29.05,29.07,28.98,29.02,54922.0,29.05,29.07,28.98,29.02,54922.0
2023-02-23 15:30:00,29.0,29.07,28.92,28.95,189018.0,29.0,29.07,28.92,28.95,189018.0
2023-02-24 09:30:00,28.44,28.54,27.92,28.37,84413.0,28.44,28.54,27.92,28.37,84413.0
2023-02-24 10:00:00,28.33,28.41,28.02,28.18,95946.0,28.33,28.41,28.02,28.18,95946.0
2023-02-24 10:30:00,28.18,28.5,28.18,28.39,145741.0,28.18,28.5,28.18,28.39,145741.0
2023-02-24 11:00:00,28.41,28.78,28.37,28.78,103615.0,28.41,28.78,28.37,28.78,103615.0
2023-02-24 11:30:00,28.79,28.82,28.55,28.65,58407.0,28.79,28.82,28.55,28.65,58407.0
2023-02-24 12:00:00,28.65,28.87,28.6,28.8,37890.0,28.65,28.87,28.6,28.8,37890.0
2023-02-24 12:30:00,28.8,28.89,28.75,28.8,42428.0,28.8,28.89,28.75,28.8,42428.0
2023-02-24 13:00:00,28.78,28.82,28.72,28.8,41681.0,28.78,28.82,28.72,28.8,41681.0
2023-02-24 13:30:00,28.8,28.93,28.67,28.84,56696.0,28.8,28.93,28.67,28.84,56696.0
2023-02-24 14:00:00,28.85,28.93,28.85,28.93,28536.0,28.85,28.93,28.85,28.93,28536.0
2023-02-24 14:30:00,28.93,29.05,28.86,28.99,50188.0,28.93,29.05,28.86,28.99,50188.0
2023-02-24 15:00:00,28.99,29.11,28.94,28.95,67956.0,28.99,29.11,28.94,28.95,67956.0
2023-02-24 15:30:00,28.95,29.0,28.81,28.98,169371.0,28.95,29.0,28.81,28.98,169371.0
2023-02-27 09:30:00,29.38,29.52,28.89,28.98,45643.0,29.38,29.52,28.89,28.98,45643.0
2023-02-27 10:00:00,28.96,29.16,28.84,28.97,137941.0,28.96,29.16,28.84,28.97,137941.0
2023-02-27 10:30:00,28.96,29.11,28.76,28.93,94501.0,28.96,29.11,28.76,28.93,94501.0
2023-02-27 11:00:00,28.95,29.28,28.95,29.03,79185.0,28.95,29.28,28.95,29.03,79185.0
2023-02-27 11:30:00,29.02,29.02,28.92,28.98,41444.0,29.02,29.02,28.92,28.98,41444.0
2023-02-27 12:00:00,28.98,29.0,28.83,28.89,34033.0,28.98,29.0,28.83,28.89,34033.0
2023-02-27 12:30:00,28.9,28.95,28.86,28.88,50933.0,28.9,28.95,28.86,28.88,50933.0
2023-02-27 13:00:00,28.89,29.03,28.87,28.91,35565.0,28.89,29.03,28.87,28.91,35565.0
2023-02-27 13:30:00,28.92,28.94,28.82,28.92,51606.0,28.92,28.94,28.82,28.92,51606.0
2023-02-27 14:00:00,28.92,28.94,28.74,28.76,63851.0,28.92,28.94,28.74,28.76,63851.0
2023-02-27 14:30:00,28.77,28.83,28.68,28.79,80101.0,28.77,28.83,28.68,28.79,80101.0
2023-02-27 15:00:00,28.79,28.84,28.72,28.75,66180.0,28.79,28.84,28.72,28.75,66180.0
2023-02-27 15:30:00,28.74,28.79,28.64,28.73,277307.0,28.74,28.79,28.64,28.73,277307.0
2023-02-28 09:30:00,28.97,29.34,28.83,29.15,327277.0,28.97,29.34,28.83,29.15,327277.0
2023-02-28 10:00:00,29.15,29.7,29.11,29.65,181472.0,29.15,29.7,29.11,29.65,181472.0
2023-02-28 10:30:00,29.65,29.66,29.2,29.42,241743.0,29.65,29.66,29.2,29.42,241743.0
2023-02-28 11:00:00,29.44,29.96,29.43,29.93,108679.0,29.44,29.96,29.43,29.93,108679.0
2023-02-28 11:30:00,29.93,29.96,29.73,29.83,90986.0,29.93,29.96,29.73,29.83,90986.0
2023-02-28 12:00:00,29.84,29.88,29.6,29.7,83951.0,29.84,29.88,29.6,29.7,83951.0
2023-02-28 12:30:00,29.69,29.76,29.57,29.74,60222.0,29.69,29.76,29.57,29.74,60222.0
2023-02-28 13:00:00,29.74,29.85,29.72,29.84,61629.0,29.74,29.85,29.72,29.84,61629.0
2023-02-28 13:30:00,29.84,30.02,29.79,30.0,76748.0,29.84,30.02,29.79,30.0,76748.0
2023-02-28 14:00:00,30.01,30.12,29.8,29.81,134967.0,30.01,30.12,29.8,29.81,134967.0
2023-02-28 14:30:00,29.8,29.96,29.7,29.74,98675.0,29.8,29.96,29.7,29.74,98675.0
2023-02-28 15:00:00,29.74,29.77,29.58,29.74,128546.0,29.74,29.77,29.58,29.74,128546.0
2023-02-28 15:30:00,29.72,29.78,29.42,29.43,605799.0,29.72,29.78,29.42,29.43,605799.0
2023-03-01 09:30:00,29.1,30.0,28.61,28.66,242393.0,29.1,30.0,28.61,28.66,242393.0
2023-03-01 10:00:00,28.7,28.72,27.95,28.49,206864.0,28.7,28.72,27.95,28.49,206864.0
2023-03-01 10:30:00,28.49,28.76,27.71,27.85,142468.0,28.49,28.76,27.71,27.85,142468.0
2023-03-01 11:00:00,27.79,28.3,27.41,28.26,113324.0,27.79,28.3,27.41,28.26,113324.0
2023-03-01 11:30:00,28.31,28.55,28.24,28.45,54555.0,28.31,28.55,28.24,28.45,54555.0
2023-03-01 12:00:00,28.43,28.88,28.36,28.75,74534.0,28.43,28.88,28.36,28.75,74534.0
2023-03-01 12:30:00,28.78,28.85,28.65,28.71,73892.0,28.78,28.85,28.65,28.71,73892.0
2023-03-01 13:00:00,28.7,28.84,28.67,28.73,48004.0,28.7,28.84,28.67,28.73,48004.0
2023-03-01 13:30:00,28.72,29.0,28.72,28.96,91264.0,28.72,29.0,28.72,28.96,91264.0
2023-03-01 14:00:00,28.95,29.0,28.68,28.78,85826.0,28.95,29.0,28.68,28.78,85826.0
2023-03-01 14:30:00,28.77,28.94,28.68,28.89,189204.0,28.77,28.94,28.68,28.89,189204.0
2023-03-01 15:00:00,28.89,29.29,28.88,29.22,171218.0,28.89,29.29,28.88,29.22,171218.0
2023-03-01 15:30:00,29.23,29.3,29.0,29.21,592766.0,29.23,29.3,29.0,29.21,592766.0
2023-03-02 09:30:00,29.1,29.72,28.75,29.21,112283.0,29.1,29.72,28.75,29.21,112283.0
2023-03-02 10:00:00,29.21,29.35,28.89,29.05,89096.0,29.21,29.35,28.89,29.05,89096.0
2023-03-02 10:30:00,29.05,29.07,28.67,28.75,139002.0,29.05,29.07,28.67,28.75,139002.0
2023-03-02 11:00:00,28.75,29.02,28.75,28.85,75124.0,28.75,29.02,28.75,28.85,75124.0
2023-03-02 11:30:00,28.85,28.88,28.67,28.68,64041.0,28.85,28.88,28.67,28.68,64041.0
2023-03-02 12:00:00,28.68,28.7,28.46,28.55,73560.0,28.68,28.7,28.46,28.55,73560.0
2023-03-02 12:30:00,28.57,28.57,27.95,27.98,95591.0,28.57,28.57,27.95,27.98,95591.0
2023-03-02 13:00:00,27.97,28.21,27.95,28.17,97592.0,27.97,28.21,27.95,28.17,97592.0
2023-03-02 13:30:00,28.15,28.31,28.11,28.27,85935.0,28.15,28.31,28.11,28.27,85935.0
2023-03-02 14:00:00,28.27,28.56,28.27,28.51,101109.0,28.27,28.56,28.27,28.51,101109.0
2023-03-02 14:30:00,28.52,28.57,28.25,28.45,127027.0,28.52,28.57,28.25,28.45,127027.0
2023-03-02 15:00:00,28.45,28.55,28.27,28.55,105757.0,28.45,28.55,28.27,28.55,105757.0
2023-03-02 15:30:00,28.55,28.57,28.28,28.36,412980.0,28.55,28.57,28.28,28.36,412980.0
2023-03-03 09:30:00,28.4,28.43,28.02,28.14,57296.0,28.4,28.43,28.02,28.14,57296.0
2023-03-03 10:00:00,28.14,28.48,28.14,28.4,70339.0,28.14,28.48,28.14,28.4,70339.0
2023-03-03 10:30:00,28.4,28.57,28.4,28.56,67568.0,28.4,28.57,28.4,28.56,67568.0
2023-03-03 11:00:00,28.56,28.68,27.99,28.18,241998.0,28.56,28.68,27.99,28.18,241998.0
2023-03-03 11:30:00,28.19,28.55,28.14,28.54,48975.0,28.19,28.55,28.14,28.54,48975.0
2023-03-03 12:00:00,28.55,28.74,28.47,28.71,39020.0,28.55,28.74,28.47,28.71,39020.0
2023-03-03 12:30:00,28.72,28.79,28.65,28.7,41073.0,28.72,28.79,28.65,28.7,41073.0
2023-03-03 13:00:00,28.69,28.72,28.59,28.62,47511.0,28.69,28.72,28.59,28.62,47511.0
2023-03-03 13:30:00,28.62,28.68,28.56,28.59,45968.0,28.62,28.68,28.56,28.59,45968.0
2023-03-03 14:00:00,28.58,28.67,28.54,28.64,35626.0,28.58,28.67,28.54,28.64,35626.0
2023-03-03 14:30:00,28.65,28.88,28.65,28.86,58305.0,28.65,28.88,28.65,28.86,58305.0
2023-03-03 15:00:00,28.86,28.86,28.68,28.74,113680.0,28.86,28.86,28.68,28.74,113680.0
2023-03-03 15:30:00,28.73,28.84,28.52,28.52,392928.0,28.73,28.84,28.52,28.52,392928.0
2023-03-06 09:30:00,28.52,28.86,28.21,28.61,62066.0,28.52,28.86,28.21,28.61,62066.0
2023-03-06 10:00:00,28.59,28.84,28.51,28.66,85639.0,28.59,28.84,28.51,28.66,85639.0
2023-03-06 10:30:00,28.67,28.72,28.32,28.52,74728.0,28.67,28.72,28.32,28.52,74728.0
2023-03-06 11:00:00,28.5,28.67,28.5,28.55,35299.0,28.5,28.67,28.5,28.55,35299.0
2023-03-06 11:30:00,28.55,28.57,28.42,28.46,24221.0,28.55,28.57,28.42,28.46,24221.0
2023-03-06 12:00:00,28.46,28.47,28.22,28.24,87349.0,28.46,28.47,28.22,28.24,87349.0
2023-03-06 12:30:00,28.22,28.3,28.07,28.13,36013.0,28.22,28.3,28.07,28.13,36013.0
2023-03-06 13:00:00,28.12,28.13,27.92,27.93,64357.0,28.12,28.13,27.92,27.93,64357.0
2023-03-06 13:30:00,27.92,28.05,27.88,27.98,41353.0,27.92,28.05,27.88,27.98,41353.0
2023-03-06 14:00:00,27.98,27.99,27.87,27.9,62293.0,27.98,27.99,27.87,27.9,62293.0
2023-03-06 14:30:00,27.9,28.0,27.86,27.89,98843.0,27.9,28.0,27.86,27.89,98843.0
2023-03-06 15:00:00,27.88,27.93,27.62,27.63,141249.0,27.88,27.93,27.62,27.63,141249.0
2023-03-06 15:30:00,27.61,27.81,27.6,27.73,377255.0,27.61,27.81,27.6,27.73,377255.0
2023-03-07 09:30:00,27.86,28.35,27.83,28.23,34104.0,27.86,28.35,27.83,28.23,34104.0
2023-03-07 10:00:00,28.2,28.2,27.79,28.01,62437.0,28.2,28.2,27.79,28.01,62437.0
2023-03-07 10:30:00,28.0,28.22,28.0,28.12,43281.0,28.0,28.22,28.0,28.12,43281.0
2023-03-07 11:00:00,28.11,28.23,28.09,28.12,28838.0,28.11,28.23,28.09,28.12,28838.0
2023-03-07 11:30:00,28.12,28.28,28.12,28.21,39484.0,28.12,28.28,28.12,28.21,39484.0
2023-03-07 12:00:00,28.22,28.53,28.16,28.46,53079.0,28.22,28.53,28.16,28.46,53079.0
2023-03-07 12:30:00,28.45,28.71,28.45,28.62,53798.0,28.45,28.71,28.45,28.62,53798.0
2023-03-07 13:00:00,28.61,28.61,28.44,28.47,61139.0,28.61,28.61,28.44,28.47,61139.0
2023-03-07 13:30:00,28.45,28.48,28.33,28.35,43625.0,28.45,28.48,28.33,28.35,43625.0
2023-03-07 14:00:00,28.36,28.48,28.36,28.44,39617.0,28.36,28.48,28.36,28.44,39617.0
2023-03-07 14:30:00,28.44,28.46,28.29,28.31,52251.0,28.44,28.46,28.29,28.31,52251.0
2023-03-07 15:00:00,28.32,28.42,28.31,28.33,75534.0,28.32,28.42,28.31,28.33,75534.0
2023-03-07 15:30:00,28.34,28.43,28.19,28.36,245558.0,28.34,28.43,28.19,28.36,245558.0
2023-03-08 09:30:00,28.19,28.37,28.1,28.23,32745.0,28.19,28.37,28.1,28.23,32745.0
2023-03-08 10:00:00,28.25,28.29,28.05,28.23,44358.0,28.25,28.29,28.05,28.23,44358.0
2023-03-08 10:30:00,28.23,28.28,28.13,28.2,26612.0,28.23,28.28,28.13,28.2,26612.0
2023-03-08 11:00:00,28.21,28.37,28.19,28.28,23196.0,28.21,28.37,28.19,28.28,23196.0
2023-03-08 11:30:00,28.3,28.4,28.23,28.25,17453.0,28.3,28.4,28.23,28.25,17453.0
2023-03-08 12:00:00,28.28,28.28,28.14,28.16,17290.0,28.28,28.28,28.14,28.16,17290.0
2023-03-08 12:30:00,28.16,28.19,28.08,28.18,21552.0,28.16,28.19,28.08,28.18,21552.0
2023-03-08 13:00:00,28.18,28.21,28.06,28.16,27059.0,28.18,28.21,28.06,28.16,27059.0
2023-03-08 13:30:00,28.17,28.19,27.81,27.83,33344.0,28.17,28.19,27.81,27.83,33344.0
2023-03-08 14:00:00,27.82,27.9,27.77,27.86,68177.0,27.82,27.9,27.77,27.86,68177.0
2023-03-08 14:30:00,27.85,27.88,27.66,27.67,54928.0,27.85,27.88,27.66,27.67,54928.0
2023-03-08 15:00:00,27.66,27.77,27.6,27.73,58487.0,27.66,27.77,27.6,27.73,58487.0
2023-03-08 15:30:00,27.73,27.87,27.66,27.67,285458.0,27.73,27.87,27.66,27.67,285458.0
2023-03-09 09:30:00,27.59,27.77,27.42,27.54,23856.0,27.59,27.77,27.42,27.54,23856.0
2023-03-09 10:00:00,27.51,27.56,27.28,27.31,36361.0,27.51,27.56,27.28,27.31,36361.0
2023-03-09 10:30:00,27.34,27.42,27.29,27.36,21864.0,27.34,27.42,27.29,27.36,21864.0
2023-03-09 11:00:00,27.37,27.4,27.29,27.32,33675.0,27.37,27.4,27.29,27.32,33675.0
2023-03-09 11:30:00,27.33,27.34,26.99,27.01,55593.0,27.33,27.34,26.99,27.01,55593.0
2023-03-09 12:00:00,26.99,27.26,26.87,27.23,52238.0,26.99,27.26,26.87,27.23,52238.0
2023-03-09 12:30:00,27.24,27.56,27.22,27.46,61571.0,27.24,27.56,27.22,27.46,61571.0
2023-03-09 13:00:00,27.45,27.59,27.3,27.35,54289.0,27.45,27.59,27.3,27.35,54289.0
2023-03-09 13:30:00,27.34,27.45,27.27,27.45,27786.0,27.34,27.45,27.27,27.45,27786.0
2023-03-09 14:00:00,27.45,27.46,27.28,27.41,43059.0,27.45,27.46,27.28,27.41,43059.0
2023-03-09 14:30:00,27.41,27.45,27.27,27.3,48955.0,27.41,27.45,27.27,27.3,48955.0
2023-03-09 15:00:00,27.3,27.31,26.97,27.01,111139.0,27.3,27.31,26.97,27.01,111139.0
2023-03-09 15:30:00,26.99,27.09,26.92,27.03,288692.0,26.99,27.09,26.92,27.03,288692.0
2023-03-10 09:30:00,26.53,26.83,26.36,26.51,82155.0,26.53,26.83,26.36,26.51,82155.0
2023-03-10 10:00:00,26.52,26.55,26.18,26.22,65023.0,26.52,26.55,26.18,26.22,65023.0
2023-03-10 10:30:00,26.27,26.7,26.22,26.67,67798.0,26.27,26.7,26.22,26.67,67798.0
2023-03-10 11:00:00,26.68,26.85,26.6,26.84,35756.0,26.68,26.85,26.6,26.84,35756.0
2023-03-10 11:30:00,26.84,26.88,26.53,26.55,49685.0,26.84,26.88,26.53,26.55,49685.0
2023-03-10 12:00:00,26.55,26.63,26.42,26.47,56457.0,26.55,26.63,26.42,26.47,56457.0
2023-03-10 12:30:00,26.47,26.6,26.4,26.45,68081.0,26.47,26.6,26.4,26.45,68081.0
2023-03-10 13:00:00,26.45,26.48,26.28,26.37,51190.0,26.45,26.48,26.28,26.37,51190.0
2023-03-10 13:30:00,26.35,26.38,26.25,26.35,39676.0,26.35,26.38,26.25,26.35,39676.0
2023-03-10 14:00:00,26.35,26.75,26.34,26.62,73453.0,26.35,26.75,26.34,26.62,73453.0
2023-03-10 14:30:00,26.63,26.92,26.63,26.79,72139.0,26.63,26.92,26.63,26.79,72139.0
2023-03-10 15:00:00,26.79,26.85,26.69,26.78,74439.0,26.79,26.85,26.69,26.78,74439.0
2023-03-10 15:30:00,26.77,27.0,26.74,26.97,250650.0,26.77,27.0,26.74,26.97,250650.0
2023-03-13 09:30:00,26.21,26.47,25.3,25.47,217266.0,26.21,26.47,25.3,25.47,217266.0
2023-03-13 10:00:00,25.45,25.66,25.05,25.09,90856.0,25.45,25.66,25.05,25.09,90856.0
2023-03-13 10:30:00,25.1,25.56,25.0,25.46,102808.0,25.1,25.56,25.0,25.46,102808.0
2023-03-13 11:00:00,25.46,25.92,25.4,25.87,177705.0,25.46,25.92,25.4,25.87,177705.0
2023-03-13 11:30:00,25.89,25.94,25.67,25.74,85274.0,25.89,25.94,25.67,25.74,85274.0
2023-03-13 12:00:00,25.75,25.83,25.46,25.53,66673.0,25.75,25.83,25.46,25.53,66673.0
2023-03-13 12:30:00,25.52,25.67,25.32,25.4,79420.0,25.52,25.67,25.32,25.4,79420.0
2023-03-13 13:00:00,25.4,25.58,25.33,25.51,99112.0,25.4,25.58,25.33,25.51,99112.0
2023-03-13 13:30:00,25.52,25.75,25.44,25.74,77863.0,25.52,25.75,25.44,25.74,77863.0
2023-03-13 14:00:00,25.75,25.83,25.65,25.66,80506.0,25.75,25.83,25.65,25.66,80506.0
2023-03-13 14:30:00,25.67,25.89,25.66,25.84,85251.0,25.67,25.89,25.66,25.84,85251.0
2023-03-13 15:00:00,25.84,25.88,25.55,25.65,146282.0,25.84,25.88,25.55,25.65,146282.0
2023-03-13 15:30:00,25.66,25.94,25.55,25.63,555442.0,25.66,25.94,25.55,25.63,555442.0
2023-03-14 09:30:00,26.53,26.81,26.18,26.43,79348.0,26.53,26.81,26.18,26.43,79348.0
2023-03-14 10:00:00,26.42,26.58,26.11,26.51,49963.0,26.42,26.58,26.11,26.51,49963.0
2023-03-14 10:30:00,26.5,26.73,26.42,26.59,33689.0,26.5,26.73,26.42,26.59,33689.0
2023-03-14 11:00:00,26.59,26.81,26.47,26.78,59878.0,26.59,26.81,26.47,26.78,59878.0
2023-03-14 11:30:00,26.76,26.92,26.72,26.9,34021.0,26.76,26.92,26.72,26.9,34021.0
2023-03-14 12:00:00,26.92,26.97,26.81,26.81,27812.0,26.92,26.97,26.81,26.81,27812.0
2023-03-14 12:30:00,26.81,27.03,26.8,27.01,38506.0,26.81,27.03,26.8,27.01,38506.0
2023-03-14 13:00:00,26.99,27.03,26.73,26.84,113446.0,26.99,27.03,26.73,26.84,113446.0
2023-03-14 13:30:00,26.84,26.84,26.48,26.51,146839.0,26.84,26.84,26.48,26.51,146839.0
2023-03-14 14:00:00,26.51,26.6,26.18,26.44,62547.0,26.51,26.6,26.18,26.44,62547.0
2023-03-14 14:30:00,26.45,26.46,26.34,26.39,51925.0,26.45,26.46,26.34,26.39,51925.0
2023-03-14 15:00:00,26.39,26.41,26.16,26.3,59493.0,26.39,26.41,26.16,26.3,59493.0
2023-03-14 15:30:00,26.3,26.83,26.23,26.8,330490.0,26.3,26.83,26.23,26.8,330490.0
2023-03-15 09:30:00,25.86,26.25,25.76,26.04,77170.0,25.86,26.25,25.76,26.04,77170.0
2023-03-15 10:00:00,26.1,26.48,26.06,26.45,85886.0,26.1,26.48,26.06,26.45,85886.0
2023-03-15 10:30:00,26.42,26.45,26.13,26.32,68767.0,26.42,26.45,26.13,26.32,68767.0
2023-03-15 11:00:00,26.32,26.57,26.31,26.46,60479.0,26.32,26.57,26.31,26.46,60479.0
2023-03-15 11:30:00,26.46,26.73,26.36,26.5,46735.0,26.46,26.73,26.36,26.5,46735.0
2023-03-15 12:00:00,26.51,26.58,26.24,26.24,30875.0,26.51,26.58,26.24,26.24,30875.0
2023-03-15 12:30:00,26.22,26.37,26.03,26.09,40169.0,26.22,26.37,26.03,26.09,40169.0
2023-03-15 13:00:00,26.08,26.26,25.95,26.25,82161.0,26.08,26.26,25.95,26.25,82161.0
2023-03-15 13:30:00,26.22,26.3,26.07,26.22,25674.0,26.22,26.3,26.07,26.22,25674.0
2023-03-15 14:00:00,26.21,26.51,26.06,26.44,48330.0,26.21,26.51,26.06,26.44,48330.0
2023-03-15 14:30:00,26.45,26.55,26.3,26.42,45701.0,26.45,26.55,26.3,26.42,45701.0
2023-03-15 15:00:00,26.42,26.57,26.32,26.57,86050.0,26.42,26.57,26.32,26.57,86050.0
2023-03-15 15:30:00,26.56,26.62,26.32,26.62,291505.0,26.56,26.62,26.32,26.62,291505.0
2023-03-16 09:30:00,26.33,26.68,25.91,26.54,51057.0,26.33,26.68,25.91,26.54,51057.0
2023-03-16 10:00:00,26.56,26.62,26.13,26.23,41585.0,26.56,26.62,26.13,26.23,41585.0
2023-03-16 10:30:00,26.23,26.63,26.18,26.59,72339.0,26.23,26.63,26.18,26.59,72339.0
2023-03-16 11:00:00,26.56,26.76,26.42,26.64,50780.0,26.56,26.76,26.42,26.64,50780.0
2023-03-16 11:30:00,26.66,27.02,26.6,26.98,38312.0,26.66,27.02,26.6,26.98,38312.0
2023-03-16 12:00:00,26.89,26.91,26.74,26.83,24417.0,26.89,26.91,26.74,26.83,24417.0
2023-03-16 12:30:00,26.82,26.93,26.74,26.92,31010.0,26.82,26.93,26.74,26.92,31010.0
2023-03-16 13:00:00,26.93,27.0,26.64,26.8,57177.0,26.93,27.0,26.64,26.8,57177.0
2023-03-16 13:30:00,26.8,26.8,26.61,26.67,38375.0,26.8,26.8,26.61,26.67,38375.0
2023-03-16 14:00:00,26.66,26.73,26.56,26.71,44104.0,26.66,26.73,26.56,26.71,44104.0
2023-03-16 14:30:00,26.71,26.71,26.52,26.57,42649.0,26.71,26.71,26.52,26.57,42649.0
2023-03-16 15:00:00,26.56,26.64,26.51,26.63,57236.0,26.56,26.64,26.51,26.63,57236.0
2023-03-16 15:30:00,26.62,26.63,26.44,26.61,308695.0,26.62,26.63,26.44,26.61,308695.0
2023-03-17 09:30:00,26.24,26.57,26.0,26.3,123836.0,26.24,26.57,26.0,26.3,123836.0
2023-03-17 10:00:00,26.28,26.39,26.17,26.29,52803.0,26.28,26.39,26.17,26.29,52803.0
2023-03-17 10:30:00,26.3,26.31,26.04,26.12,41907.0,26.3,26.31,26.04,26.12,41907.0
2023-03-17 11:00:00,26.13,26.41,26.08,26.39,49480.0,26.13,26.41,26.08,26.39,49480.0
2023-03-17 11:30:00,26.38,26.52,26.38,26.45,45462.0,26.38,26.52,26.38,26.45,45462.0
2023-03-17 12:00:00,26.46,26.53,26.3,26.38,24615.0,26.46,26.53,26.3,26.38,24615.0
2023-03-17 12:30:00,26.37,26.46,26.25,26.29,24427.0,26.37,26.46,26.25,26.29,24427.0
2023-03-17 13:00:00,26.3,26.4,26.22,26.23,23420.0,26.3,26.4,26.22,26.23,23420.0
2023-03-17 13:30:00,26.23,26.33,26.15,26.22,28693.0,26.23,26.33,26.15,26.22,28693.0
2023-03-17 14:00:00,26.23,26.28,26.1,26.11,28514.0,26.23,26.28,26.1,26.11,28514.0
2023-03-17 14:30:00,26.09,26.15,25.99,26.07,34977.0,26.09,26.15,25.99,26.07,34977.0
2023-03-17 15:00:00,26.08,26.12,25.98,26.11,87418.0,26.08,26.12,25.98,26.11,87418.0
2023-03-17 15:30:00,26.1,26.15,25.9,25.95,326286.0,26.1,26.15,25.9,25.95,326286.0
2023-03-20 09:30:00,26.31,26.97,26.06,26.94,94434.0,26.31,26.97,26.06,26.94,94434.0
2023-03-20 10:00:00,27.0,27.04,26.69,26.93,106051.0,27.0,27.04,26.69,26.93,106051.0
2023-03-20 10:30:00,26.94,27.06,26.83,26.92,94066.0,26.94,27.06,26.83,26.92,94066.0
2023-03-20 11:00:00,26.91,27.04,26.89,27.02,66927.0,26.91,27.04,26.89,27.02,66927.0
2023-03-20 11:30:00,27.02,27.04,26.93,26.96,88812.0,27.02,27.04,26.93,26.96,88812.0
2023-03-20 12:00:00,26.96,26.96,26.39,26.46,119657.0,26.96,26.96,26.39,26.46,119657.0
2023-03-20 12:30:00,26.46,26.57,26.32,26.55,71494.0,26.46,26.57,26.32,26.55,71494.0
2023-03-20 13:00:00,26.55,26.55,26.12,26.12,108325.0,26.55,26.55,26.12,26.12,108325.0
2023-03-20 13:30:00,26.13,26.29,25.94,25.97,101802.0,26.13,26.29,25.94,25.97,101802.0
2023-03-20 14:00:00,25.96,25.97,25.74,25.88,96594.0,25.96,25.97,25.74,25.88,96594.0
2023-03-20 14:30:00,25.87,25.89,25.76,25.83,77712.0,25.87,25.89,25.76,25.83,77712.0
2023-03-20 15:00:00,25.83,25.99,25.79,25.99,100558.0,25.83,25.99,25.79,25.99,100558.0
2023-03-20 15:30:00,25.99,26.23,25.98,26.06,431009.0,25.99,26.23,25.98,26.06,431009.0
2023-03-21 09:30:00,26.71,26.99,26.47,26.88,67279.0,26.71,26.99,26.47,26.88,67279.0
2023-03-21 10:00:00,26.93,27.21,26.47,26.78,160126.0,26.93,27.21,26.47,26.78,160126.0
2023-03-21 10:30:00,26.79,26.81,26.48,26.53,47302.0,26.79,26.81,26.48,26.53,47302.0
2023-03-21 11:00:00,26.54,26.61,26.49,26.58,49768.0,26.54,26.61,26.49,26.58,49768.0
2023-03-21 11:30:00,26.59,26.59,26.31,26.34,32910.0,26.59,26.59,26.31,26.34,32910.0
2023-03-21 12:00:00,26.34,26.38,26.23,26.26,30178.0,26.34,26.38,26.23,26.26,30178.0
2023-03-21 12:30:00,26.25,26.33,26.1,26.13,47929.0,26.25,26.33,26.1,26.13,47929.0
2023-03-21 13:00:00,26.13,26.2,26.05,26.19,31219.0,26.13,26.2,26.05,26.19,31219.0
2023-03-21 13:30:00,26.22,26.27,25.97,25.98,46696.0,26.22,26.27,25.97,25.98,46696.0
2023-03-21 14:00:00,25.98,26.04,25.83,25.98,59835.0,25.98,26.04,25.83,25.98,59835.0
2023-03-21 14:30:00,25.98,26.01,25.75,25.75,92857.0,25.98,26.01,25.75,25.75,92857.0
2023-03-21 15:00:00,25.75,25.86,25.72,25.79,73951.0,25.75,25.86,25.72,25.79,73951.0
2023-03-21 15:30:00,25.79,25.96,25.78,25.83,259544.0,25.79,25.96,25.78,25.83,259544.0
2023-03-22 09:30:00,25.96,26.21,25.8,26.11,40205.0,25.96,26.21,25.8,26.11,40205.0
2023-03-22 10:00:00,26.11,26.19,25.87,26.05,36457.0,26.11,26.19,25.87,26.05,36457.0
2023-03-22 10:30:00,26.04,26.05,25.68,25.79,42517.0,26.04,26.05,25.68,25.79,42517.0
2023-03-22 11:00:00,25.79,25.8,25.66,25.66,37281.0,25.79,25.8,25.66,25.66,37281.0
2023-03-22 11:30:00,25.66,25.74,25.59,25.65,24164.0,25.66,25.74,25.59,25.65,24164.0
2023-03-22 12:00:00,25.65,25.69,25.5,25.65,36150.0,25.65,25.69,25.5,25.65,36150.0
2023-03-22 12:30:00,25.65,25.8,25.59,25.8,28685.0,25.65,25.8,25.59,25.8,28685.0
2023-03-22 13:00:00,25.79,25.8,25.7,25.78,27544.0,25.79,25.8,25.7,25.78,27544.0
2023-03-22 13:30:00,25.79,26.13,25.72,26.09,100644.0,25.79,26.13,25.72,26.09,100644.0
2023-03-22 14:00:00,26.1,26.39,25.96,25.99,56300.0,26.1,26.39,25.96,25.99,56300.0
2023-03-22 14:30:00,25.99,26.11,25.73,25.75,71189.0,25.99,26.11,25.73,25.75,71189.0
2023-03-22 15:00:00,25.72,25.87,25.46,25.78,75852.0,25.72,25.87,25.46,25.78,75852.0
2023-03-22 15:30:00,25.78,25.78,25.31,25.31,189813.0,25.78,25.78,25.31,25.31,189813.0
2023-03-23 09:30:00,25.56,25.76,25.36,25.43,34697.0,25.56,25.76,25.36,25.43,34697.0
2023-03-23 10:00:00,25.41,25.41,24.85,24.92,108486.0,25.41,25.41,24.85,24.92,108486.0
2023-03-23 10:30:00,24.92,25.25,24.91,25.06,46317.0,24.92,25.25,24.91,25.06,46317.0
2023-03-23 11:00:00,25.08,25.23,25.03,25.04,46704.0,25.08,25.23,25.03,25.04,46704.0
2023-03-23 11:30:00,25.04,25.21,25.02,25.04,41540.0,25.04,25.21,25.02,25.04,41540.0
2023-03-23 12:00:00,25.06,25.09,24.89,24.92,43032.0,25.06,25.09,24.89,24.92,43032.0
2023-03-23 12:30:00,24.93,24.98,24.71,24.71,104303.0,24.93,24.98,24.71,24.71,104303.0
2023-03-23 13:00:00,24.72,24.82,24.67,24.68,42873.0,24.72,24.82,24.67,24.68,42873.0
2023-03-23 13:30:00,24.68,24.7,24.5,24.5,42672.0,24.68,24.7,24.5,24.5,42672.0
2023-03-23 14:00:00,24.5,24.56,24.3,24.3,68906.0,24.5,24.56,24.3,24.3,68906.0
2023-03-23 14:30:00,24.3,24.33,24.08,24.19,79223.0,24.3,24.33,24.08,24.19,79223.0
2023-03-23 15:00:00,24.2,24.46,24.1,24.34,100595.0,24.2,24.46,24.1,24.34,100595.0
2023-03-23 15:30:00,24.32,24.7,24.3,24.64,352837.0,24.32,24.7,24.3,24.64,352837.0
2023-03-24 09:30:00,24.44,24.49,24.13,24.38,33805.0,24.44,24.49,24.13,24.38,33805.0
2023-03-24 10:00:00,24.42,24.56,24.25,24.56,33317.0,24.42,24.56,24.25,24.56,33317.0
2023-03-24 10:30:00,24.57,24.58,24.4,24.48,46246.0,24.57,24.58,24.4,24.48,46246.0
2023-03-24 11:00:00,24.49,24.51,24.34,24.45,44814.0,24.49,24.51,24.34,24.45,44814.0
2023-03-24 11:30:00,24.44,24.57,24.38,24.55,34249.0,24.44,24.57,24.38,24.55,34249.0
2023-03-24 12:00:00,24.56,24.61,24.4,24.58,34466.0,24.56,24.61,24.4,24.58,34466.0
2023-03-24 12:30:00,24.58,24.76,24.5,24.76,38638.0,24.58,24.76,24.5,24.76,38638.0
2023-03-24 13:00:00,24.75,24.82,24.7,24.72,58427.0,24.75,24.82,24.7,24.72,58427.0
2023-03-24 13:30:00,24.71,24.86,24.65,24.67,39320.0,24.71,24.86,24.65,24.67,39320.0
2023-03-24 14:00:00,24.68,24.73,24.58,24.7,30391.0,24.68,24.73,24.58,24.7,30391.0
2023-03-24 14:30:00,24.71,24.78,24.67,24.7,33610.0,24.71,24.78,24.67,24.7,33610.0
2023-03-24 15:00:00,24.7,24.74,24.6,24.73,39168.0,24.7,24.74,24.6,24.73,39168.0
2023-03-24 15:30:00,24.73,24.77,24.49,24.62,191838.0,24.73,24.77,24.49,24.62,191838.0
2023-03-27 09:30:00,24.99,25.05,24.66,24.82,52707.0,24.99,25.05,24.66,24.82,52707.0
2023-03-27 10:00:00,24.83,24.83,24.52,24.69,71988.0,24.83,24.83,24.52,24.69,71988.0
2023-03-27 10:30:00,24.67,24.74,24.59,24.68,59471.0,24.67,24.74,24.59,24.68,59471.0
2023-03-27 11:00:00,24.68,24.68,24.47,24.52,45022.0,24.68,24.68,24.47,24.52,45022.0
2023-03-27 11:30:00,24.52,24.59,24.35,24.36,29739.0,24.52,24.59,24.35,24.36,29739.0
2023-03-27 12:00:00,24.37,24.53,24.31,24.51,39024.0,24.37,24.53,24.31,24.51,39024.0
2023-03-27 12:30:00,24.51,24.58,24.4,24.58,28886.0,24.51,24.58,24.4,24.58,28886.0
2023-03-27 13:00:00,24.62,24.7,24.58,24.6,33945.0,24.62,24.7,24.58,24.6,33945.0
2023-03-27 13:30:00,24.59,24.88,24.57,24.8,43459.0,24.59,24.88,24.57,24.8,43459.0
2023-03-27 14:00:00,24.8,24.98,24.78,24.97,52090.0,24.8,24.98,24.78,24.97,52090.0
2023-03-27 14:30:00,24.96,25.23,24.96,25.16,80071.0,24.96,25.23,24.96,25.16,80071.0
2023-03-27 15:00:00,25.16,25.22,25.04,25.2,54213.0,25.16,25.22,25.04,25.2,54213.0
2023-03-27 15:30:00,25.21,25.29,25.08,25.21,248912.0,25.21,25.29,25.08,25.21,248912.0
2023-03-28 09:30:00,25.33,25.64,25.16,25.59,66723.0,25.33,25.64,25.16,25.59,66723.0
2023-03-28 10:00:00,25.62,25.94,25.46,25.93,169711.0,25.62,25.94,25.46,25.93,169711.0
2023-03-28 10:30:00,25.93,25.96,25.54,25.56,109412.0,25.93,25.96,25.54,25.56,109412.0
2023-03-28 11:00:00,25.55,25.61,25.49,25.6,43307.0,25.55,25.61,25.49,25.6,43307.0
2023-03-28 11:30:00,25.59,25.61,25.48,25.5,22700.0,25.59,25.61,25.48,25.5,22700.0
2023-03-28 12:00:00,25.5,25.51,25.37,25.38,24724.0,25.5,25.51,25.37,25.38,24724.0
2023-03-28 12:30:00,25.38,25.51,25.35,25.47,50298.0,25.38,25.51,25.35,25.47,50298.0
2023-03-28 13:00:00,25.48,25.48,25.12,25.21,258810.0,25.48,25.48,25.12,25.21,258810.0
2023-03-28 13:30:00,25.2,25.33,25.18,25.33,61065.0,25.2,25.33,25.18,25.33,61065.0
2023-03-28 14:00:00,25.34,25.57,25.33,25.44,59101.0,25.34,25.57,25.33,25.44,59101.0
2023-03-28 14:30:00,25.43,25.55,25.36,25.51,84439.0,25.43,25.55,25.36,25.51,84439.0
2023-03-28 15:00:00,25.52,25.72,25.51,25.66,53450.0,25.52,25.72,25.51,25.66,53450.0
2023-03-28 15:30:00,25.66,25.92,25.65,25.71,336914.0,25.66,25.92,25.65,25.71,336914.0
2023-03-29 09:30:00,25.78,26.07,25.18,25.22,250537.0,25.78,26.07,25.18,25.22,250537.0
2023-03-29 10:00:00,25.25,25.38,24.99,25.03,122724.0,25.25,25.38,24.99,25.03,122724.0
2023-03-29 10:30:00,25.03,25.41,24.99,25.41,98624.0,25.03,25.41,24.99,25.41,98624.0
2023-03-29 11:00:00,25.41,25.74,25.39,25.62,68363.0,25.41,25.74,25.39,25.62,68363.0
2023-03-29 11:30:00,25.62,25.83,25.58,25.83,58792.0,25.62,25.83,25.58,25.83,58792.0
2023-03-29 12:00:00,25.81,25.86,25.73,25.84,30283.0,25.81,25.86,25.73,25.84,30283.0
2023-03-29 12:30:00,25.86,25.9,25.77,25.8,28809.0,25.86,25.9,25.77,25.8,28809.0
2023-03-29 13:00:00,25.8,26.0,25.76,26.0,37404.0,25.8,26.0,25.76,26.0,37404.0
2023-03-29 13:30:00,26.0,26.02,25.94,25.99,35860.0,26.0,26.02,25.94,25.99,35860.0
2023-03-29 14:00:00,25.99,26.1,25.96,25.99,46653.0,25.99,26.1,25.96,25.99,46653.0
2023-03-29 14:30:00,25.99,26.15,25.98,26.08,71175.0,25.99,26.15,25.98,26.08,71175.0
2023-03-29 15:00:00,26.09,26.15,25.96,26.1,81263.0,26.09,26.15,25.96,26.1,81263.0
2023-03-29 15:30:00,26.1,26.19,26.08,26.18,233908.0,26.1,26.19,26.08,26.18,233908.0
2023-03-30 09:30:00,26.5,27.32,26.49,27.2,228250.0,26.5,27.32,26.49,27.2,228250.0
2023-03-30 10:00:00,27.22,27.29,26.84,27.24,89462.0,27.22,27.29,26.84,27.24,89462.0
2023-03-30 10:30:00,27.24,27.43,27.2,27.3,73635.0,27.24,27.43,27.2,27.3,73635.0
2023-03-30 11:00:00,27.3,27.32,26.87,26.95,106008.0,27.3,27.32,26.87,26.95,106008.0
2023-03-30 11:30:00,26.95,27.01,26.69,26.71,59709.0,26.95,27.01,26.69,26.71,59709.0
2023-03-30 12:00:00,26.7,26.87,26.67,26.8,43477.0,26.7,26.87,26.67,26.8,43477.0
2023-03-30 12:30:00,26.8,27.01,26.75,26.91,41062.0,26.8,27.01,26.75,26.91,41062.0
2023-03-30 13:00:00,26.91,27.05,26.91,26.99,42482.0,26.91,27.05,26.91,26.99,42482.0
2023-03-30 13:30:00,27.0,27.01,26.64,26.78,71858.0,27.0,27.01,26.64,26.78,71858.0
2023-03-30 14:00:00,26.77,26.89,26.75,26.87,40358.0,26.77,26.89,26.75,26.87,40358.0
2023-03-30 14:30:00,26.86,26.98,26.86,26.92,55040.0,26.86,26.98,26.86,26.92,55040.0
2023-03-30 15:00:00,26.93,26.96,26.76,26.8,74762.0,26.93,26.96,26.76,26.8,74762.0
2023-03-30 15:30:00,26.8,26.82,26.64,26.76,242945.0,26.8,26.82,26.64,26.76,242945.0
2023-03-31 09:30:00,27.0,27.25,26.88,27.03,41339.0,27.0,27.25,26.88,27.03,41339.0
2023-03-31 10:00:00,27.05,27.17,26.99,27.12,26266.0,27.05,27.17,26.99,27.12,26266.0
2023-03-31 10:30:00,27.13,27.27,27.05,27.27,23014.0,27.13,27.27,27.05,27.27,23014.0
2023-03-31 11:00:00,27.27,27.32,27.18,27.31,28752.0,27.27,27.32,27.18,27.31,28752.0
2023-03-31 11:30:00,27.31,27.36,27.26,27.28,24255.0,27.31,27.36,27.26,27.28,24255.0
2023-03-31 12:00:00,27.29,27.4,27.19,27.25,35525.0,27.29,27.4,27.19,27.25,35525.0
2023-03-31 12:30:00,27.25,27.28,27.09,27.13,20193.0,27.25,27.28,27.09,27.13,20193.0
2023-03-31 13:00:00,27.14,27.17,27.09,27.17,18468.0,27.14,27.17,27.09,27.17,18468.0
2023-03-31 13:30:00,27.17,27.18,27.06,27.14,21017.0,27.17,27.18,27.06,27.14,21017.0
2023-03-31 14:00:00,27.16,27.46,27.16,27.46,46272.0,27.16,27.46,27.16,27.46,46272.0
2023-03-31 14:30:00,27.47,27.54,27.42,27.49,38261.0,27.47,27.54,27.42,27.49,38261.0
2023-03-31 15:00:00,27.49,27.56,27.47,27.56,44342.0,27.49,27.56,27.47,27.56,44342.0
2023-03-31 15:30:00,27.55,27.8,27.51,27.74,170514.0,27.55,27.8,27.51,27.74,170514.0
2023-04-03 09:30:00,27.8,28.34,27.8,28.25,91346.0,27.8,28.34,27.8,28.25,91346.0
2023-04-03 10:00:00,28.26,28.39,28.11,28.33,61706.0,28.26,28.39,28.11,28.33,61706.0
2023-04-03 10:30:00,28.36,28.37,27.92,27.94,79561.0,28.36,28.37,27.92,27.94,79561.0
2023-04-03 11:00:00,27.95,27.97,27.57,27.76,53375.0,27.95,27.97,27.57,27.76,53375.0
2023-04-03 11:30:00,27.76,27.97,27.74,27.85,33965.0,27.76,27.97,27.74,27.85,33965.0
2023-04-03 12:00:00,27.85,27.87,27.67,27.82,39942.0,27.85,27.87,27.67,27.82,39942.0
2023-04-03 12:30:00,27.82,28.1,27.8,27.95,64680.0,27.82,28.1,27.8,27.95,64680.0
2023-04-03 13:00:00,27.96,27.96,27.74,27.78,48768.0,27.96,27.96,27.74,27.78,48768.0
2023-04-03 13:30:00,27.78,27.8,27.68,27.72,30791.0,27.78,27.8,27.68,27.72,30791.0
2023-04-03 14:00:00,27.72,27.72,27.62,27.68,37406.0,27.72,27.72,27.62,27.68,37406.0
2023-04-03 14:30:00,27.68,27.79,27.66,27.73,56539.0,27.68,27.79,27.66,27.73,56539.0
2023-04-03 15:00:00,27.74,27.93,27.72,27.91,69502.0,27.74,27.93,27.72,27.91,69502.0
2023-04-03 15:30:00,27.91,28.01,27.87,27.89,207148.0,27.91,28.01,27.87,27.89,207148.0
2023-04-04 09:30:00,27.97,28.11,27.8,28.05,40286.0,27.97,28.11,27.8,28.05,40286.0
2023-04-04 10:00:00,28.11,28.2,27.85,27.99,38503.0,28.11,28.2,27.85,27.99,38503.0
2023-04-04 10:30:00,28.0,28.16,27.92,27.99,37412.0,28.0,28.16,27.92,27.99,37412.0
2023-04-04 11:00:00,27.99,28.06,27.82,28.03,45238.0,27.99,28.06,27.82,28.03,45238.0
2023-04-04 11:30:00,28.02,28.02,27.73,27.74,22195.0,28.02,28.02,27.73,27.74,22195.0
2023-04-04 12:00:00,27.75,27.8,27.66,27.74,12704.0,27.75,27.8,27.66,27.74,12704.0
2023-04-04 12:30:00,27.75,27.76,27.54,27.57,27353.0,27.75,27.76,27.54,27.57,27353.0
2023-04-04 13:00:00,27.57,27.59,27.47,27.5,25096.0,27.57,27.59,27.47,27.5,25096.0
2023-04-04 13:30:00,27.51,27.65,27.41,27.57,45294.0,27.51,27.65,27.41,27.57,45294.0
2023-04-04 14:00:00,27.54,27.68,27.5,27.54,87547.0,27.54,27.68,27.5,27.54,87547.0
2023-04-04 14:30:00,27.55,27.58,27.47,27.51,47988.0,27.55,27.58,27.47,27.51,47988.0
2023-04-04 15:00:00,27.51,27.65,27.5,27.59,48576.0,27.51,27.65,27.5,27.59,48576.0
2023-04-04 15:30:00,27.59,27.61,27.5,27.55,232635.0,27.59,27.61,27.5,27.55,232635.0
2023-04-05 09:30:00,27.26,27.41,27.1,27.3,27106.0,27.26,27.41,27.1,27.3,27106.0
2023-04-05 10:00:00,27.26,27.26,26.82,26.98,43463.0,27.26,27.26,26.82,26.98,43463.0
2023-04-05 10:30:00,27.0,27.09,26.78,26.79,30340.0,27.0,27.09,26.78,26.79,30340.0
2023-04-05 11:00:00,26.77,26.78,26.42,26.42,68560.0,26.77,26.78,26.42,26.42,68560.0
2023-04-05 11:30:00,26.44,26.7,26.4,26.51,50253.0,26.44,26.7,26.4,26.51,50253.0
2023-04-05 12:00:00,26.53,26.53,26.21,26.22,53589.0,26.53,26.53,26.21,26.22,53589.0
2023-04-05 12:30:00,26.22,26.36,26.14,26.3,52081.0,26.22,26.36,26.14,26.3,52081.0
2023-04-05 13:00:00,26.31,26.47,26.25,26.43,39162.0,26.31,26.47,26.25,26.43,39162.0
2023-04-05 13:30:00,26.43,26.45,26.23,26.23,41405.0,26.43,26.45,26.23,26.23,41405.0
2023-04-05 14:00:00,26.22,26.38,26.2,26.34,77112.0,26.22,26.38,26.2,26.34,77112.0
2023-04-05 14:30:00,26.34,26.49,26.33,26.46,42008.0,26.34,26.49,26.33,26.46,42008.0
2023-04-05 15:00:00,26.46,26.74,26.45,26.71,132445.0,26.46,26.74,26.45,26.71,132445.0
2023-04-05 15:30:00,26.71,26.78,26.57,26.58,261117.0,26.71,26.78,26.57,26.58,261117.0
2023-04-06 09:30:00,26.19,26.22,25.53,25.53,57246.0,26.19,26.22,25.53,25.53,57246.0
2023-04-06 10:00:00,25.56,25.74,25.56,25.67,32174.0,25.56,25.74,25.56,25.67,32174.0
2023-04-06 10:30:00,25.67,25.82,25.61,25.69,91887.0,25.67,25.82,25.61,25.69,91887.0
2023-04-06 11:00:00,25.7,25.8,25.53,25.66,52341.0,25.7,25.8,25.53,25.66,52341.0
2023-04-06 11:30:00,25.67,25.85,25.63,25.85,57154.0,25.67,25.85,25.63,25.85,57154.0
2023-04-06 12:00:00,25.86,25.92,25.73,25.81,68714.0,25.86,25.92,25.73,25.81,68714.0
2023-04-06 12:30:00,25.83,26.07,25.83,26.01,24361.0,25.83,26.07,25.83,26.01,24361.0
2023-04-06 13:00:00,26.02,26.25,25.98,26.2,27681.0,26.02,26.25,25.98,26.2,27681.0
2023-04-06 13:30:00,26.21,26.24,26.14,26.21,22974.0,26.21,26.24,26.14,26.21,22974.0
2023-04-06 14:00:00,26.21,26.27,26.08,26.14,23229.0,26.21,26.27,26.08,26.14,23229.0
2023-04-06 14:30:00,26.14,26.22,26.1,26.17,29930.0,26.14,26.22,26.1,26.17,29930.0
2023-04-06 15:00:00,26.17,26.3,26.07,26.27,41839.0,26.17,26.3,26.07,26.27,41839.0
2023-04-06 15:30:00,26.26,26.37,26.13,26.33,162811.0,26.26,26.37,26.13,26.33,162811.0
2023-04-10 09:30:00,26.2,27.14,26.02,27.07,73831.0,26.2,27.14,26.02,27.07,73831.0
2023-04-10 10:00:00,27.07,27.5,27.06,27.21,107031.0,27.07,27.5,27.06,27.21,107031.0
2023-04-10 10:30:00,27.23,27.23,27.05,27.05,51675.0,27.23,27.23,27.05,27.05,51675.0
2023-04-10 11:00:00,27.07,27.29,27.07,27.29,45044.0,27.07,27.29,27.07,27.29,45044.0
2023-04-10 11:30:00,27.29,27.3,27.01,27.04,27785.0,27.29,27.3,27.01,27.04,27785.0
2023-04-10 12:00:00,27.03,27.06,26.97,27.05,30236.0,27.03,27.06,26.97,27.05,30236.0
2023-04-10 12:30:00,27.06,27.17,27.03,27.07,27175.0,27.06,27.17,27.03,27.07,27175.0
2023-04-10 13:00:00,27.07,27.17,27.05,27.14,21076.0,27.07,27.17,27.05,27.14,21076.0
2023-04-10 13:30:00,27.14,27.17,27.03,27.06,27877.0,27.14,27.17,27.03,27.06,27877.0
2023-04-10 14:00:00,27.06,27.1,27.0,27.05,28025.0,27.06,27.1,27.0,27.05,28025.0
2023-04-10 14:30:00,27.05,27.09,26.97,27.0,22603.0,27.05,27.09,26.97,27.0,22603.0
2023-04-10 15:00:00,27.01,27.06,27.0,27.05,33305.0,27.01,27.06,27.0,27.05,33305.0
2023-04-10 15:30:00,27.05,27.3,27.05,27.29,190291.0,27.05,27.3,27.05,27.29,190291.0
2023-04-11 09:30:00,27.35,27.51,27.13,27.13,49535.0,27.35,27.51,27.13,27.13,49535.0
2023-04-11 10:00:00,27.15,27.38,27.09,27.15,21821.0,27.15,27.38,27.09,27.15,21821.0
2023-04-11 10:30:00,27.16,27.24,27.07,27.21,26144.0,27.16,27.24,27.07,27.21,26144.0
2023-04-11 11:00:00,27.21,27.36,27.15,27.3,37489.0,27.21,27.36,27.15,27.3,37489.0
2023-04-11 11:30:00,27.28,27.34,27.12,27.33,21393.0,27.28,27.34,27.12,27.33,21393.0
2023-04-11 12:00:00,27.35,27.43,27.34,27.42,20083.0,27.35,27.43,27.34,27.42,20083.0
2023-04-11 12:30:00,27.43,27.48,27.39,27.41,17418.0,27.43,27.48,27.39,27.41,17418.0
2023-04-11 13:00:00,27.41,27.44,27.2,27.25,30645.0,27.41,27.44,27.2,27.25,30645.0
2023-04-11 13:30:00,27.23,27.32,27.1,27.29,27269.0,27.23,27.32,27.1,27.29,27269.0
2023-04-11 14:00:00,27.3,27.53,27.3,27.49,31291.0,27.3,27.53,27.3,27.49,31291.0
2023-04-11 14:30:00,27.49,27.61,27.47,27.54,28828.0,27.49,27.61,27.47,27.54,28828.0
2023-04-11 15:00:00,27.54,27.6,27.43,27.6,32052.0,27.54,27.6,27.43,27.6,32052.0
2023-04-11 15:30:00,27.59,27.59,27.38,27.43,189230.0,27.59,27.59,27.38,27.43,189230.0
2023-04-12 09:30:00,26.85,27.3,26.72,26.87,60405.0,26.85,27.3,26.72,26.87,60405.0
2023-04-12 10:00:00,26.86,26.92,26.32,26.57,69351.0,26.86,26.92,26.32,26.57,69351.0
2023-04-12 10:30:00,26.55,26.56,26.09,26.14,100266.0,26.55,26.56,26.09,26.14,100266.0
2023-04-12 11:00:00,26.14,26.22,25.96,26.11,90541.0,26.14,26.22,25.96,26.11,90541.0
2023-04-12 11:30:00,26.13,26.62,26.11,26.6,41034.0,26.13,26.62,26.11,26.6,41034.0
2023-04-12 12:00:00,26.61,26.65,26.14,26.17,49247.0,26.61,26.65,26.14,26.17,49247.0
2023-04-12 12:30:00,26.16,26.46,26.15,26.43,72297.0,26.16,26.46,26.15,26.43,72297.0
2023-04-12 13:00:00,26.43,26.46,26.26,26.26,64728.0,26.43,26.46,26.26,26.26,64728.0
2023-04-12 13:30:00,26.26,26.31,26.05,26.09,42721.0,26.26,26.31,26.05,26.09,42721.0
2023-04-12 14:00:00,26.08,26.13,25.86,26.02,53858.0,26.08,26.13,25.86,26.02,53858.0
2023-04-12 14:30:00,26.01,26.03,25.91,25.97,57390.0,26.01,26.03,25.91,25.97,57390.0
2023-04-12 15:00:00,25.97,26.04,25.76,25.81,75789.0,25.97,26.04,25.76,25.81,75789.0
2023-04-12 15:30:00,25.8,25.88,25.57,25.61,227734.0,25.8,25.88,25.57,25.61,227734.0
2023-04-13 09:30:00,25.71,25.71,24.96,25.14,153393.0,25.71,25.71,24.96,25.14,153393.0
2023-04-13 10:00:00,25.21,25.38,25.07,25.38,50351.0,25.21,25.38,25.07,25.38,50351.0
2023-04-13 10:30:00,25.39,25.41,25.26,25.29,119581.0,25.39,25.41,25.26,25.29,119581.0
2023-04-13 11:00:00,25.28,25.4,25.26,25.34,28100.0,25.28,25.4,25.26,25.34,28100.0
2023-04-13 11:30:00,25.33,25.38,25.24,25.3,40520.0,25.33,25.38,25.24,25.3,40520.0
2023-04-13 12:00:00,25.3,25.55,25.3,25.54,47762.0,25.3,25.55,25.3,25.54,47762.0
2023-04-13 12:30:00,25.55,25.68,25.55,25.62,21702.0,25.55,25.68,25.55,25.62,21702.0
2023-04-13 13:00:00,25.64,25.65,25.5,25.5,27966.0,25.64,25.65,25.5,25.5,27966.0
2023-04-13 13:30:00,25.53,25.54,25.33,25.36,58834.0,25.53,25.54,25.33,25.36,58834.0
2023-04-13 14:00:00,25.37,25.49,25.29,25.4,57486.0,25.37,25.49,25.29,25.4,57486.0
2023-04-13 14:30:00,25.41,25.54,25.35,25.52,96080.0,25.41,25.54,25.35,25.52,96080.0
2023-04-13 15:00:00,25.52,25.55,25.44,25.47,148632.0,25.52,25.55,25.44,25.47,148632.0
2023-04-13 15:30:00,25.47,25.55,25.39,25.48,285699.0,25.47,25.55,25.39,25.48,285699.0
2023-04-14 09:30:00,25.68,26.51,25.61,26.39,49133.0,25.68,26.51,25.61,26.39,49133.0
2023-04-14 10:00:00,26.36,26.42,25.65,25.65,70480.0,26.36,26.42,25.65,25.65,70480.0
2023-04-14 10:30:00,25.65,25.85,25.59,25.69,127816.0,25.65,25.85,25.59,25.69,127816.0
2023-04-14 11:00:00,25.68,25.8,25.59,25.68,27810.0,25.68,25.8,25.59,25.68,27810.0
2023-04-14 11:30:00,25.7,25.73,25.56,25.6,15767.0,25.7,25.73,25.56,25.6,15767.0
2023-04-14 12:00:00,25.6,25.6,25.44,25.51,21990.0,25.6,25.6,25.44,25.51,21990.0
2023-04-14 12:30:00,25.5,25.56,25.43,25.54,19960.0,25.5,25.56,25.43,25.54,19960.0
2023-04-14 13:00:00,25.54,25.6,25.48,25.49,48063.0,25.54,25.6,25.48,25.49,48063.0
2023-04-14 13:30:00,25.48,25.67,25.44,25.66,42568.0,25.48,25.67,25.44,25.66,42568.0
2023-04-14 14:00:00,25.66,25.71,25.5,25.55,34040.0,25.66,25.71,25.5,25.55,34040.0
2023-04-14 14:30:00,25.57,25.61,25.48,25.5,95411.0,25.57,25.61,25.48,25.5,95411.0
2023-04-14 15:00:00,25.5,25.51,25.41,25.45,66443.0,25.5,25.51,25.41,25.45,66443.0
2023-04-14 15:30:00,25.45,25.71,25.37,25.56,379647.0,25.45,25.71,25.37,25.56,379647.0
2023-04-17 09:30:00,25.75,25.75,25.41,25.48,41567.0,25.75,25.75,25.41,25.48,41567.0
2023-04-17 10:00:00,25.5,25.54,25.27,25.3,48786.0,25.5,25.54,25.27,25.3,48786.0
2023-04-17 10:30:00,25.29,25.39,25.07,25.2,54084.0,25.29,25.39,25.07,25.2,54084.0
2023-04-17 11:00:00,25.2,25.34,25.02,25.02,116874.0,25.2,25.34,25.02,25.02,116874.0
2023-04-17 11:30:00,25.01,25.09,24.87,24.91,48103.0,25.01,25.09,24.87,24.91,48103.0
2023-04-17 12:00:00,24.91,25.09,24.88,24.95,50686.0,24.91,25.09,24.88,24.95,50686.0
2023-04-17 12:30:00,24.96,25.11,24.93,25.06,32868.0,24.96,25.11,24.93,25.06,32868.0
2023-04-17 13:00:00,25.05,25.16,25.04,25.11,24160.0,25.05,25.16,25.04,25.11,24160.0
2023-04-17 13:30:00,25.11,25.14,24.9,24.91,42690.0,25.11,25.14,24.9,24.91,42690.0
2023-04-17 14:00:00,24.91,24.92,24.84,24.87,36164.0,24.91,24.92,24.84,24.87,36164.0
2023-04-17 14:30:00,24.88,24.94,24.81,24.86,63822.0,24.88,24.94,24.81,24.86,63822.0
2023-04-17 15:00:00,24.86,24.91,24.78,24.89,57652.0,24.86,24.91,24.78,24.89,57652.0
2023-04-17 15:30:00,24.89,24.95,24.77,24.89,255455.0,24.89,24.95,24.77,24.89,255455.0
2023-04-18 09:30:00,24.96,25.22,24.67,24.68,65256.0,24.96,25.22,24.67,24.68,65256.0
2023-04-18 10:00:00,24.7,24.84,24.57,24.64,50771.0,24.7,24.84,24.57,24.64,50771.0
2023-04-18 10:30:00,24.64,24.68,24.55,24.63,95999.0,24.64,24.68,24.55,24.63,95999.0
2023-04-18 11:00:00,24.64,24.72,24.48,24.6,126785.0,24.64,24.72,24.48,24.6,126785.0
2023-04-18 11:30:00,24.61,24.91,24.6,24.89,52692.0,24.61,24.91,24.6,24.89,52692.0
2023-04-18 12:00:00,24.91,24.97,24.84,24.9,42725.0,24.91,24.97,24.84,24.9,42725.0
2023-04-18 12:30:00,24.91,24.91,24.74,24.77,33140.0,24.91,24.91,24.74,24.77,33140.0
2023-04-18 13:00:00,24.76,24.83,24.68,24.69,41284.0,24.76,24.83,24.68,24.69,41284.0
2023-04-18 13:30:00,24.7,24.89,24.67,24.89,71690.0,24.7,24.89,24.67,24.89,71690.0
2023-04-18 14:00:00,24.9,25.12,24.9,25.1,66196.0,24.9,25.12,24.9,25.1,66196.0
2023-04-18 14:30:00,25.11,25.17,25.06,25.14,51997.0,25.11,25.17,25.06,25.14,51997.0
2023-04-18 15:00:00,25.14,25.34,25.14,25.23,89610.0,25.14,25.34,25.14,25.23,89610.0
2023-04-18 15:30:00,25.22,25.27,25.1,25.14,246720.0,25.22,25.27,25.1,25.14,246720.0
2023-04-19 09:30:00,24.98,24.98,24.52,24.89,74011.0,24.98,24.98,24.52,24.89,74011.0
2023-04-19 10:00:00,24.88,24.95,24.79,24.88,65492.0,24.88,24.95,24.79,24.88,65492.0
2023-04-19 10:30:00,24.88,24.99,24.86,24.93,53833.0,24.88,24.99,24.86,24.93,53833.0
2023-04-19 11:00:00,24.93,24.98,24.87,24.92,95893.0,24.93,24.98,24.87,24.92,95893.0
2023-04-19 11:30:00,24.91,24.98,24.89,24.95,37111.0,24.91,24.98,24.89,24.95,37111.0
2023-04-19 12:00:00,24.94,24.94,24.69,24.91,88331.0,24.94,24.94,24.69,24.91,88331.0
2023-04-19 12:30:00,24.92,24.94,24.86,24.9,27498.0,24.92,24.94,24.86,24.9,27498.0
2023-04-19 13:00:00,24.91,24.94,24.82,24.82,30184.0,24.91,24.94,24.82,24.82,30184.0
2023-04-19 13:30:00,24.83,24.85,24.78,24.84,27113.0,24.83,24.85,24.78,24.84,27113.0
2023-04-19 14:00:00,24.84,24.88,24.68,24.71,42420.0,24.84,24.88,24.68,24.71,42420.0
2023-04-19 14:30:00,24.71,24.77,24.66,24.7,58284.0,24.71,24.77,24.66,24.7,58284.0
2023-04-19 15:00:00,24.71,24.9,24.68,24.76,73640.0,24.71,24.9,24.68,24.76,73640.0
2023-04-19 15:30:00,24.76,24.83,24.61,24.67,223825.0,24.76,24.83,24.61,24.67,223825.0
2023-04-20 09:30:00,24.55,24.69,24.33,24.66,54466.0,24.55,24.69,24.33,24.66,54466.0
2023-04-20 10:00:00,24.62,24.72,24.6,24.7,427517.0,24.62,24.72,24.6,24.7,427517.0
2023-04-20 10:30:00,24.7,25.01,24.69,24.95,204101.0,24.7,25.01,24.69,24.95,204101.0
2023-04-20 11:00:00,24.95,25.14,24.88,24.9,59910.0,24.95,25.14,24.88,24.9,59910.0
2023-04-20 11:30:00,24.9,24.92,24.69,24.7,61292.0,24.9,24.92,24.69,24.7,61292.0
2023-04-20 12:00:00,24.7,24.73,24.64,24.67,20615.0,24.7,24.73,24.64,24.67,20615.0
2023-04-20 12:30:00,24.67,24.7,24.58,24.6,21175.0,24.67,24.7,24.58,24.6,21175.0
2023-04-20 13:00:00,24.6,24.61,24.43,24.45,38738.0,24.6,24.61,24.43,24.45,38738.0
2023-04-20 13:30:00,24.44,24.45,24.33,24.33,32460.0,24.44,24.45,24.33,24.33,32460.0
2023-04-20 14:00:00,24.31,24.31,24.15,24.22,30794.0,24.31,24.31,24.15,24.22,30794.0
2023-04-20 14:30:00,24.21,24.23,24.12,24.15,47815.0,24.21,24.23,24.12,24.15,47815.0
2023-04-20 15:00:00,24.16,24.23,23.99,24.15,95294.0,24.16,24.23,23.99,24.15,95294.0
2023-04-20 15:30:00,24.16,24.41,24.16,24.36,262473.0,24.16,24.41,24.16,24.36,262473.0
2023-04-21 09:30:00,24.23,24.36,24.05,24.2,52787.0,24.23,24.36,24.05,24.2,52787.0
2023-04-21 10:00:00,24.2,24.21,24.07,24.17,30614.0,24.2,24.21,24.07,24.17,30614.0
2023-04-21 10:30:00,24.17,24.22,23.96,23.99,52204.0,24.17,24.22,23.96,23.99,52204.0
2023-04-21 11:00:00,24.0,24.15,23.97,24.15,36205.0,24.0,24.15,23.97,24.15,36205.0
2023-04-21 11:30:00,24.16,24.45,24.15,24.43,69298.0,24.16,24.45,24.15,24.43,69298.0
2023-04-21 12:00:00,24.42,24.44,24.05,24.07,30531.0,24.42,24.44,24.05,24.07,30531.0
2023-04-21 12:30:00,24.05,24.15,24.02,24.12,21202.0,24.05,24.15,24.02,24.12,21202.0
2023-04-21 13:00:00,24.13,24.25,24.1,24.12,20408.0,24.13,24.25,24.1,24.12,20408.0
2023-04-21 13:30:00,24.11,24.31,24.11,24.28,26682.0,24.11,24.31,24.11,24.28,26682.0
2023-04-21 14:00:00,24.28,24.33,24.21,24.24,65411.0,24.28,24.33,24.21,24.24,65411.0
2023-04-21 14:30:00,24.25,24.26,24.07,24.17,66499.0,24.25,24.26,24.07,24.17,66499.0
2023-04-21 15:00:00,24.17,24.19,24.09,24.1,47072.0,24.17,24.19,24.09,24.1,47072.0
2023-04-21 15:30:00,24.1,24.32,24.06,24.25,198688.0,24.1,24.32,24.06,24.25,198688.0
2023-04-24 09:30:00,24.21,24.28,23.73,24.08,49714.0,24.21,24.28,23.73,24.08,49714.0
2023-04-24 10:00:00,24.08,24.08,23.79,24.04,76857.0,24.08,24.08,23.79,24.04,76857.0
2023-04-24 10:30:00,24.05,24.14,23.79,23.86,80299.0,24.05,24.14,23.79,23.86,80299.0
2023-04-24 11:00:00,23.87,23.9,23.73,23.84,34587.0,23.87,23.9,23.73,23.84,34587.0
2023-04-24 11:30:00,23.84,23.98,23.84,23.87,17970.0,23.84,23.98,23.84,23.87,17970.0
2023-04-24 12:00:00,23.87,23.93,23.82,23.92,17476.0,23.87,23.93,23.82,23.92,17476.0
2023-04-24 12:30:00,23.91,24.06,23.91,24.06,28085.0,23.91,24.06,23.91,24.06,28085.0
2023-04-24 13:00:00,24.06,24.07,23.96,24.07,41644.0,24.06,24.07,23.96,24.07,41644.0
2023-04-24 13:30:00,24.08,24.15,23.99,24.06,44365.0,24.08,24.15,23.99,24.06,44365.0
2023-04-24 14:00:00,24.08,24.16,24.0,24.13,67966.0,24.08,24.16,24.0,24.13,67966.0
2023-04-24 14:30:00,24.13,24.17,24.06,24.17,46787.0,24.13,24.17,24.06,24.17,46787.0
2023-04-24 15:00:00,24.17,24.33,24.14,24.2,97185.0,24.17,24.33,24.14,24.2,97185.0
2023-04-24 15:30:00,24.2,24.26,24.14,24.21,256882.0,24.2,24.26,24.14,24.21,256882.0
2023-04-25 09:30:00,23.8,23.97,23.48,23.61,65141.0,23.8,23.97,23.48,23.61,65141.0
2023-04-25 10:00:00,23.65,23.7,23.47,23.53,56475.0,23.65,23.7,23.47,23.53,56475.0
2023-04-25 10:30:00,23.53,23.69,23.45,23.64,72777.0,23.53,23.69,23.45,23.64,72777.0
2023-04-25 11:00:00,23.66,23.66,23.53,23.58,49223.0,23.66,23.66,23.53,23.58,49223.0
2023-04-25 11:30:00,23.57,23.57,23.26,23.28,45281.0,23.57,23.57,23.26,23.28,45281.0
2023-04-25 12:00:00,23.28,23.29,23.17,23.18,25137.0,23.28,23.29,23.17,23.18,25137.0
2023-04-25 12:30:00,23.16,23.19,22.93,22.94,44287.0,23.16,23.19,22.93,22.94,44287.0
2023-04-25 13:00:00,22.93,22.96,22.82,22.89,35581.0,22.93,22.96,22.82,22.89,35581.0
2023-04-25 13:30:00,22.89,23.02,22.87,23.0,32194.0,22.89,23.02,22.87,23.0,32194.0
2023-04-25 14:00:00,23.0,23.05,22.95,23.04,22038.0,23.0,23.05,22.95,23.04,22038.0
2023-04-25 14:30:00,23.04,23.08,22.99,22.99,29678.0,23.04,23.08,22.99,22.99,29678.0
2023-04-25 15:00:00,23.0,23.11,22.93,23.06,52203.0,23.0,23.11,22.93,23.06,52203.0
2023-04-25 15:30:00,23.06,23.11,22.94,22.94,205148.0,23.06,23.11,22.94,22.94,205148.0
2023-04-26 09:30:00,22.94,23.04,22.85,22.9,27777.0,22.94,23.04,22.85,22.9,27777.0
2023-04-26 10:00:00,22.87,22.97,22.82,22.97,25990.0,22.87,22.97,22.82,22.97,25990.0
2023-04-26 10:30:00,22.98,23.02,22.84,22.92,32480.0,22.98,23.02,22.84,22.92,32480.0
2023-04-26 11:00:00,22.93,23.1,22.92,22.99,25555.0,22.93,23.1,22.92,22.99,25555.0
2023-04-26 11:30:00,22.97,22.97,22.83,22.9,32894.0,22.97,22.97,22.83,22.9,32894.0
2023-04-26 12:00:00,22.89,23.0,22.88,22.99,30579.0,22.89,23.0,22.88,22.99,30579.0
2023-04-26 12:30:00,23.0,23.21,22.93,23.2,48833.0,23.0,23.21,22.93,23.2,48833.0
2023-04-26 13:00:00,23.19,23.23,23.03,23.04,31444.0,23.19,23.23,23.03,23.04,31444.0
2023-04-26 13:30:00,23.05,23.08,22.98,22.98,62591.0,23.05,23.08,22.98,22.98,62591.0
2023-04-26 14:00:00,22.99,23.02,22.93,23.0,22455.0,22.99,23.02,22.93,23.0,22455.0
2023-04-26 14:30:00,23.0,23.0,22.86,22.94,29493.0,23.0,23.0,22.86,22.94,29493.0
2023-04-26 15:00:00,22.94,23.01,22.89,23.01,47314.0,22.94,23.01,22.89,23.01,47314.0
2023-04-26 15:30:00,23.01,23.08,22.85,22.99,265336.0,23.01,23.08,22.85,22.99,265336.0
2023-04-27 09:30:00,23.16,23.24,22.78,22.98,40239.0,23.16,23.24,22.78,22.98,40239.0
2023-04-27 10:00:00,22.99,23.02,22.85,22.89,15992.0,22.99,23.02,22.85,22.89,15992.0
2023-04-27 10:30:00,22.91,23.06,22.88,23.04,19572.0,22.91,23.06,22.88,23.04,19572.0
2023-04-27 11:00:00,23.06,23.24,23.03,23.19,31970.0,23.06,23.24,23.03,23.19,31970.0
2023-04-27 11:30:00,23.18,23.3,23.18,23.29,23165.0,23.18,23.3,23.18,23.29,23165.0
2023-04-27 12:00:00,23.31,23.39,23.31,23.37,22479.0,23.31,23.39,23.31,23.37,22479.0
2023-04-27 12:30:00,23.37,23.37,23.24,23.25,15267.0,23.37,23.37,23.24,23.25,15267.0
2023-04-27 13:00:00,23.26,23.32,23.18,23.32,17132.0,23.26,23.32,23.18,23.32,17132.0
2023-04-27 13:30:00,23.31,23.4,23.28,23.31,15244.0,23.31,23.4,23.28,23.31,15244.0
2023-04-27 14:00:00,23.3,23.35,23.29,23.33,13003.0,23.3,23.35,23.29,23.33,13003.0
2023-04-27 14:30:00,23.31,23.34,23.27,23.28,16630.0,23.31,23.34,23.27,23.28,16630.0
2023-04-27 15:00:00,23.29,23.38,23.28,23.37,43043.0,23.29,23.38,23.28,23.37,43043.0
2023-04-27 15:30:00,23.38,23.43,23.23,23.4,216764.0,23.38,23.43,23.23,23.4,216764.0
2023-04-28 09:30:00,23.26,23.57,23.14,23.21,18698.0,23.26,23.57,23.14,23.21,18698.0
2023-04-28 10:00:00,23.21,23.62,23.21,23.43,27780.0,23.21,23.62,23.21,23.43,27780.0
2023-04-28 10:30:00,23.45,23.5,23.29,23.32,24271.0,23.45,23.5,23.29,23.32,24271.0
2023-04-28 11:00:00,23.33,23.46,23.21,23.44,26981.0,23.33,23.46,23.21,23.44,26981.0
2023-04-28 11:30:00,23.45,23.5,23.37,23.42,22501.0,23.45,23.5,23.37,23.42,22501.0
2023-04-28 12:00:00,23.43,23.55,23.38,23.51,33599.0,23.43,23.55,23.38,23.51,33599.0
2023-04-28 12:30:00,23.53,23.63,23.51,23.57,25727.0,23.53,23.63,23.51,23.57,25727.0
2023-04-28 13:00:00,23.57,23.57,23.49,23.53,21093.0,23.57,23.57,23.49,23.53,21093.0
2023-04-28 13:30:00,23.53,23.62,23.52,23.56,24480.0,23.53,23.62,23.52,23.56,24480.0
2023-04-28 14:00:00,23.58,23.65,23.54,23.56,25727.0,23.58,23.65,23.54,23.56,25727.0
2023-04-28 14:30:00,23.55,23.59,23.46,23.52,39134.0,23.55,23.59,23.46,23.52,39134.0
2023-04-28 15:00:00,23.52,23.59,23.46,23.52,55107.0,23.52,23.59,23.46,23.52,55107.0
2023-04-28 15:30:00,23.53,23.62,23.49,23.54,151409.0,23.53,23.62,23.49,23.54,151409.0
2023-05-01 09:30:00,23.58,23.91,23.53,23.6,20841.0,23.58,23.91,23.53,23.6,20841.0
2023-05-01 10:00:00,23.6,23.65,23.44,23.59,25061.0,23.6,23.65,23.44,23.59,25061.0
2023-05-01 10:30:00,23.6,23.77,23.55,23.56,22600.0,23.6,23.77,23.55,23.56,22600.0
2023-05-01 11:00:00,23.58,23.63,23.3,23.36,25090.0,23.58,23.63,23.3,23.36,25090.0
2023-05-01 11:30:00,23.35,23.51,23.32,23.51,12259.0,23.35,23.51,23.32,23.51,12259.0
2023-05-01 12:00:00,23.52,23.6,23.5,23.6,19362.0,23.52,23.6,23.5,23.6,19362.0
2023-05-01 12:30:00,23.58,23.63,23.53,23.55,13922.0,23.58,23.63,23.53,23.55,13922.0
2023-05-01 13:00:00,23.55,23.56,23.43,23.43,16794.0,23.55,23.56,23.43,23.43,16794.0
2023-05-01 13:30:00,23.42,23.42,23.25,23.31,46487.0,23.42,23.42,23.25,23.31,46487.0
2023-05-01 14:00:00,23.31,23.33,23.21,23.28,27600.0,23.31,23.33,23.21,23.28,27600.0
2023-05-01 14:30:00,23.28,23.28,23.13,23.23,51554.0,23.28,23.28,23.13,23.23,51554.0
2023-05-01 15:00:00,23.25,23.36,23.22,23.3,61017.0,23.25,23.36,23.22,23.3,61017.0
2023-05-01 15:30:00,23.31,23.39,23.26,23.3,176227.0,23.31,23.39,23.26,23.3,176227.0
2023-05-02 09:30:00,23.17,23.17,22.5,22.5,50591.0,23.17,23.17,22.5,22.5,50591.0
2023-05-02 10:00:00,22.49,22.67,22.45,22.65,56737.0,22.49,22.67,22.45,22.65,56737.0
2023-05-02 10:30:00,22.61,22.63,22.26,22.35,91663.0,22.61,22.63,22.26,22.35,91663.0
2023-05-02 11:00:00,22.36,22.46,22.28,22.44,37748.0,22.36,22.46,22.28,22.44,37748.0
2023-05-02 11:30:00,22.45,22.72,22.37,22.64,60007.0,22.45,22.72,22.37,22.64,60007.0
2023-05-02 12:00:00,22.64,22.85,22.59,22.83,80479.0,22.64,22.85,22.59,22.83,80479.0
2023-05-02 12:30:00,22.83,22.85,22.72,22.74,24840.0,22.83,22.85,22.72,22.74,24840.0
2023-05-02 13:00:00,22.74,22.81,22.67,22.68,35196.0,22.74,22.81,22.67,22.68,35196.0
2023-05-02 13:30:00,22.67,22.88,22.63,22.82,57908.0,22.67,22.88,22.63,22.82,57908.0
2023-05-02 14:00:00,22.81,22.81,22.69,22.71,26460.0,22.81,22.81,22.69,22.71,26460.0
2023-05-02 14:30:00,22.71,22.84,22.65,22.83,37204.0,22.71,22.84,22.65,22.83,37204.0
2023-05-02 15:00:00,22.84,23.13,22.83,23.12,68043.0,22.84,23.13,22.83,23.12,68043.0
2023-05-02 15:30:00,23.12,23.12,22.95,23.06,232710.0,23.12,23.12,22.95,23.06,232710.0
2023-05-03 09:30:00,23.07,23.26,23.0,23.26,32274.0,23.07,23.26,23.0,23.26,32274.0
2023-05-03 10:00:00,23.22,23.4,23.04,23.17,57740.0,23.22,23.4,23.04,23.17,57740.0
2023-05-03 10:30:00,23.17,23.31,23.14,23.14,35028.0,23.17,23.31,23.14,23.14,35028.0
2023-05-03 11:00:00,23.13,23.17,22.92,22.95,23822.0,23.13,23.17,22.92,22.95,23822.0
2023-05-03 11:30:00,22.95,23.09,22.93,22.95,22659.0,22.95,23.09,22.93,22.95,22659.0
2023-05-03 12:00:00,22.95,23.05,22.9,22.95,16193.0,22.95,23.05,22.9,22.95,16193.0
2023-05-03 12:30:00,22.96,22.96,22.82,22.87,15783.0,22.96,22.96,22.82,22.87,15783.0
2023-05-03 13:00:00,22.89,23.1,22.88,23.09,17386.0,22.89,23.1,22.88,23.09,17386.0
2023-05-03 13:30:00,23.11,23.11,22.98,23.02,15614.0,23.11,23.11,22.98,23.02,15614.0
2023-05-03 14:00:00,23.0,23.14,22.96,23.1,23540.0,23.0,23.14,22.96,23.1,23540.0
2023-05-03 14:30:00,23.1,23.28,22.97,23.15,29672.0,23.1,23.28,22.97,23.15,29672.0
2023-05-03 15:00:00,23.13,23.17,22.79,22.8,35011.0,23.13,23.17,22.79,22.8,35011.0
2023-05-03 15:30:00,22.8,22.88,22.73,22.78,177897.0,22.8,22.88,22.73,22.78,177897.0
2023-05-04 09:30:00,22.59,22.81,22.38,22.48,34107.0,22.59,22.81,22.38,22.48,34107.0
2023-05-04 10:00:00,22.48,22.56,22.22,22.23,45165.0,22.48,22.56,22.22,22.23,45165.0
2023-05-04 10:30:00,22.23,22.35,22.18,22.21,32171.0,22.23,22.35,22.18,22.21,32171.0
2023-05-04 11:00:00,22.21,22.48,22.2,22.26,46775.0,22.21,22.48,22.2,22.26,46775.0
2023-05-04 11:30:00,22.28,22.28,22.14,22.22,39951.0,22.28,22.28,22.14,22.22,39951.0
2023-05-04 12:00:00,22.25,22.36,22.15,22.21,123787.0,22.25,22.36,22.15,22.21,123787.0
2023-05-04 12:30:00,22.24,22.24,22.07,22.14,32365.0,22.24,22.24,22.07,22.14,32365.0
2023-05-04 13:00:00,22.15,22.25,22.1,22.16,26982.0,22.15,22.25,22.1,22.16,26982.0
2023-05-04 13:30:00,22.15,22.2,22.08,22.13,29925.0,22.15,22.2,22.08,22.13,29925.0
2023-05-04 14:00:00,22.13,22.2,21.98,22.01,65072.0,22.13,22.2,21.98,22.01,65072.0
2023-05-04 14:30:00,22.0,22.04,21.81,21.87,59382.0,22.0,22.04,21.81,21.87,59382.0
2023-05-04 15:00:00,21.87,21.92,21.76,21.8,65930.0,21.87,21.92,21.76,21.8,65930.0
2023-05-04 15:30:00,21.8,21.85,21.73,21.83,315553.0,21.8,21.85,21.73,21.83,315553.0
2023-05-05 09:30:00,22.24,22.6,22.24,22.39,49562.0,22.24,22.6,22.24,22.39,49562.0
2023-05-05 10:00:00,22.41,22.58,22.27,22.4,52561.0,22.41,22.58,22.27,22.4,52561.0
2023-05-05 10:30:00,22.42,22.5,22.37,22.45,22908.0,22.42,22.5,22.37,22.45,22908.0
2023-05-05 11:00:00,22.44,22.65,22.43,22.64,20963.0,22.44,22.65,22.43,22.64,20963.0
2023-05-05 11:30:00,22.62,22.68,22.56,22.62,21095.0,22.62,22.68,22.56,22.62,21095.0
2023-05-05 12:00:00,22.63,22.66,22.5,22.52,30872.0,22.63,22.66,22.5,22.52,30872.0
2023-05-05 12:30:00,22.52,22.53,22.42,22.44,23948.0,22.52,22.53,22.42,22.44,23948.0
2023-05-05 13:00:00,22.44,22.46,22.37,22.46,17415.0,22.44,22.46,22.37,22.46,17415.0
2023-05-05 13:30:00,22.48,22.51,22.37,22.41,15144.0,22.48,22.51,22.37,22.41,15144.0
2023-05-05 14:00:00,22.41,22.53,22.41,22.5,20801.0,22.41,22.53,22.41,22.5,20801.0
2023-05-05 14:30:00,22.5,22.63,22.48,22.58,35792.0,22.5,22.63,22.48,22.58,35792.0
2023-05-05 15:00:00,22.58,22.67,22.58,22.66,23104.0,22.58,22.67,22.58,22.66,23104.0
2023-05-05 15:30:00,22.66,22.75,22.62,22.73,178492.0,22.66,22.75,22.62,22.73,178492.0
2023-05-08 09:30:00,22.94,23.02,22.61,22.74,31097.0,22.94,23.02,22.61,22.74,31097.0
2023-05-08 10:00:00,22.74,22.81,22.6,22.63,25759.0,22.74,22.81,22.6,22.63,25759.0
2023-05-08 10:30:00,22.65,22.78,22.56,22.76,55741.0,22.65,22.78,22.56,22.76,55741.0
2023-05-08 11:00:00,22.76,22.8,22.66,22.66,34926.0,22.76,22.8,22.66,22.66,34926.0
2023-05-08 11:30:00,22.67,22.92,22.62,22.9,22630.0,22.67,22.92,22.62,22.9,22630.0
2023-05-08 12:00:00,22.89,22.94,22.82,22.85,29870.0,22.89,22.94,22.82,22.85,29870.0
2023-05-08 12:30:00,22.85,22.88,22.76,22.84,23359.0,22.85,22.88,22.76,22.84,23359.0
2023-05-08 13:00:00,22.85,22.99,22.8,22.99,29380.0,22.85,22.99,22.8,22.99,29380.0
2023-05-08 13:30:00,23.0,23.18,23.0,23.15,46510.0,23.0,23.18,23.0,23.15,46510.0
2023-05-08 14:00:00,23.16,23.27,23.08,23.27,58212.0,23.16,23.27,23.08,23.27,58212.0
2023-05-08 14:30:00,23.27,23.29,23.16,23.21,28779.0,23.27,23.29,23.16,23.21,28779.0
2023-05-08 15:00:00,23.21,23.23,23.12,23.21,35861.0,23.21,23.23,23.12,23.21,35861.0
2023-05-08 15:30:00,23.21,23.41,23.2,23.28,295968.0,23.21,23.41,23.2,23.28,295968.0
2023-05-09 09:30:00,23.02,23.22,22.81,23.21,52904.0,23.02,23.22,22.81,23.21,52904.0
2023-05-09 10:00:00,23.21,23.4,23.03,23.34,71850.0,23.21,23.4,23.03,23.34,71850.0
2023-05-09 10:30:00,23.34,23.41,23.26,23.38,24150.0,23.34,23.41,23.26,23.38,24150.0
2023-05-09 11:00:00,23.4,23.5,23.37,23.41,32985.0,23.4,23.5,23.37,23.41,32985.0
2023-05-09 11:30:00,23.4,23.46,23.21,23.28,58304.0,23.4,23.46,23.21,23.28,58304.0
2023-05-09 12:00:00,23.3,23.31,23.19,23.25,26829.0,23.3,23.31,23.19,23.25,26829.0
2023-05-09 12:30:00,23.26,23.38,23.26,23.37,12845.0,23.26,23.38,23.26,23.37,12845.0
2023-05-09 13:00:00,23.37,23.46,23.33,23.46,24868.0,23.37,23.46,23.33,23.46,24868.0
2023-05-09 13:30:00,23.45,23.49,23.41,23.44,23019.0,23.45,23.49,23.41,23.44,23019.0
2023-05-09 14:00:00,23.46,23.54,23.46,23.52,21826.0,23.46,23.54,23.46,23.52,21826.0
2023-05-09 14:30:00,23.52,23.6,23.47,23.48,51604.0,23.52,23.6,23.47,23.48,51604.0
2023-05-09 15:00:00,23.49,23.55,23.44,23.53,49061.0,23.49,23.55,23.44,23.53,49061.0
2023-05-09 15:30:00,23.53,23.59,23.39,23.44,139082.0,23.53,23.59,23.39,23.44,139082.0
2023-05-10 09:30:00,23.9,24.07,23.64,23.7,46787.0,23.9,24.07,23.64,23.7,46787.0
2023-05-10 10:00:00,23.69,23.73,23.27,23.34,37345.0,23.69,23.73,23.27,23.34,37345.0
2023-05-10 10:30:00,23.35,23.45,23.2,23.23,38250.0,23.35,23.45,23.2,23.23,38250.0
2023-05-10 11:00:00,23.21,23.47,23.21,23.47,29306.0,23.21,23.47,23.21,23.47,29306.0
2023-05-10 11:30:00,23.47,23.49,23.39,23.42,19960.0,23.47,23.49,23.39,23.42,19960.0
2023-05-10 12:00:00,23.43,23.43,23.24,23.3,17307.0,23.43,23.43,23.24,23.3,17307.0
2023-05-10 12:30:00,23.3,23.3,23.09,23.12,19466.0,23.3,23.3,23.09,23.12,19466.0
2023-05-10 13:00:00,23.1,23.12,23.0,23.08,30678.0,23.1,23.12,23.0,23.08,30678.0
2023-05-10 13:30:00,23.09,23.19,23.01,23.11,65690.0,23.09,23.19,23.01,23.11,65690.0
2023-05-10 14:00:00,23.13,23.27,23.12,23.21,60182.0,23.13,23.27,23.12,23.21,60182.0
2023-05-10 14:30:00,23.24,23.27,23.08,23.12,69518.0,23.24,23.27,23.08,23.12,69518.0
2023-05-10 15:00:00,23.12,23.12,22.99,22.99,53576.0,23.12,23.12,22.99,22.99,53576.0
2023-05-10 15:30:00,22.99,23.07,22.86,22.94,255721.0,22.99,23.07,22.86,22.94,255721.0
2023-05-11 09:30:00,22.91,23.3,22.9,23.13,47300.0,22.91,23.3,22.9,23.13,47300.0
2023-05-11 10:00:00,23.13,23.24,23.0,23.21,100698.0,23.13,23.24,23.0,23.21,100698.0
2023-05-11 10:30:00,23.22,23.3,23.1,23.26,43673.0,23.22,23.3,23.1,23.26,43673.0
2023-05-11 11:00:00,23.26,23.32,23.19,23.24,40555.0,23.26,23.32,23.19,23.24,40555.0
2023-05-11 11:30:00,23.25,23.44,23.25,23.26,44767.0,23.25,23.44,23.25,23.26,44767.0
2023-05-11 12:00:00,23.24,23.37,23.16,23.37,24581.0,23.24,23.37,23.16,23.37,24581.0
2023-05-11 12:30:00,23.36,23.36,23.21,23.24,15265.0,23.36,23.36,23.21,23.24,15265.0
2023-05-11 13:00:00,23.24,23.28,23.14,23.17,11706.0,23.24,23.28,23.14,23.17,11706.0
2023-05-11 13:30:00,23.16,23.31,23.15,23.28,29339.0,23.16,23.31,23.15,23.28,29339.0
2023-05-11 14:00:00,23.29,23.34,23.23,23.25,11391.0,23.29,23.34,23.23,23.25,11391.0
2023-05-11 14:30:00,23.26,23.31,23.26,23.31,16009.0,23.26,23.31,23.26,23.31,16009.0
2023-05-11 15:00:00,23.32,23.36,23.3,23.32,37942.0,23.32,23.36,23.3,23.32,37942.0
2023-05-11 15:30:00,23.31,23.36,23.23,23.34,158119.0,23.31,23.36,23.23,23.34,158119.0
2023-05-12 09:30:00,23.4,23.67,23.33,23.44,28614.0,23.4,23.67,23.33,23.44,28614.0
2023-05-12 10:00:00,23.42,23.67,23.32,23.62,24933.0,23.42,23.67,23.32,23.62,24933.0
2023-05-12 10:30:00,23.62,23.66,23.44,23.52,23824.0,23.62,23.66,23.44,23.52,23824.0
2023-05-12 11:00:00,23.54,23.6,23.51,23.52,22111.0,23.54,23.6,23.51,23.52,22111.0
2023-05-12 11:30:00,23.53,23.7,23.5,23.7,19922.0,23.53,23.7,23.5,23.7,19922.0
2023-05-12 12:00:00,23.71,23.78,23.64,23.7,53592.0,23.71,23.78,23.64,23.7,53592.0
2023-05-12 12:30:00,23.7,23.78,23.64,23.64,25883.0,23.7,23.78,23.64,23.64,25883.0
2023-05-12 13:00:00,23.63,23.77,23.57,23.71,21538.0,23.63,23.77,23.57,23.71,21538.0
2023-05-12 13:30:00,23.71,23.74,23.64,23.66,22554.0,23.71,23.74,23.64,23.66,22554.0
2023-05-12 14:00:00,23.68,23.71,23.6,23.69,30573.0,23.68,23.71,23.6,23.69,30573.0
2023-05-12 14:30:00,23.68,23.78,23.68,23.77,44749.0,23.68,23.78,23.68,23.77,44749.0
2023-05-12 15:00:00,23.78,23.85,23.75,23.85,36100.0,23.78,23.85,23.75,23.85,36100.0
2023-05-12 15:30:00,23.86,23.98,23.78,23.96,140999.0,23.86,23.98,23.78,23.96,140999.0
2023-05-15 09:30:00,23.97,24.11,23.76,23.9,61352.0,23.97,24.11,23.76,23.9,61352.0
2023-05-15 10:00:00,23.89,24.02,23.83,24.01,41115.0,23.89,24.02,23.83,24.01,41115.0
2023-05-15 10:30:00,24.01,24.16,24.0,24.1,48399.0,24.01,24.16,24.0,24.1,48399.0
2023-05-15 11:00:00,24.1,24.23,24.09,24.21,22781.0,24.1,24.23,24.09,24.21,22781.0
2023-05-15 11:30:00,24.21,24.21,24.07,24.09,28482.0,24.21,24.21,24.07,24.09,28482.0
2023-05-15 12:00:00,24.09,24.3,24.05,24.27,36188.0,24.09,24.3,24.05,24.27,36188.0
2023-05-15 12:30:00,24.27,24.32,24.25,24.3,20079.0,24.27,24.32,24.25,24.3,20079.0
2023-05-15 13:00:00,24.3,24.43,24.27,24.38,46040.0,24.3,24.43,24.27,24.38,46040.0
2023-05-15 13:30:00,24.38,24.42,24.32,24.4,44530.0,24.38,24.42,24.32,24.4,44530.0
2023-05-15 14:00:00,24.4,24.41,24.33,24.35,41502.0,24.4,24.41,24.33,24.35,41502.0
2023-05-15 14:30:00,24.35,24.45,24.32,24.35,75476.0,24.35,24.45,24.32,24.35,75476.0
2023-05-15 15:00:00,24.35,24.35,24.18,24.35,85480.0,24.35,24.35,24.18,24.35,85480.0
2023-05-15 15:30:00,24.35,24.48,24.26,24.45,355613.0,24.35,24.48,24.26,24.45,355613.0
2023-05-16 09:30:00,24.25,24.25,23.92,24.18,100593.0,24.25,24.25,23.92,24.18,100593.0
2023-05-16 10:00:00,24.17,24.21,23.98,24.17,73117.0,24.17,24.21,23.98,24.17,73117.0
2023-05-16 10:30:00,24.17,24.26,24.07,24.19,36276.0,24.17,24.26,24.07,24.19,36276.0
2023-05-16 11:00:00,24.2,24.25,24.17,24.2,74721.0,24.2,24.25,24.17,24.2,74721.0
2023-05-16 11:30:00,24.21,24.21,24.07,24.18,71088.0,24.21,24.21,24.07,24.18,71088.0
2023-05-16 12:00:00,24.17,24.19,23.81,23.81,43069.0,24.17,24.19,23.81,23.81,43069.0
2023-05-16 12:30:00,23.83,23.91,23.76,23.79,54001.0,23.83,23.91,23.76,23.79,54001.0
2023-05-16 13:00:00,23.79,23.81,23.38,23.38,91124.0,23.79,23.81,23.38,23.38,91124.0
2023-05-16 13:30:00,23.37,23.45,23.33,23.44,34664.0,23.37,23.45,23.33,23.44,34664.0
2023-05-16 14:00:00,23.44,23.46,23.38,23.39,22857.0,23.44,23.46,23.38,23.39,22857.0
2023-05-16 14:30:00,23.39,23.39,23.22,23.28,47176.0,23.39,23.39,23.22,23.28,47176.0
2023-05-16 15:00:00,23.27,23.29,23.11,23.21,60048.0,23.27,23.29,23.11,23.21,60048.0
2023-05-16 15:30:00,23.21,23.26,23.04,23.06,214396.0,23.21,23.26,23.04,23.06,214396.0
2023-05-17 09:30:00,23.17,23.2,22.9,23.07,76862.0,23.17,23.2,22.9,23.07,76862.0
2023-05-17 10:00:00,23.12,23.53,23.1,23.5,63316.0,23.12,23.53,23.1,23.5,63316.0
2023-05-17 10:30:00,23.48,23.86,23.47,23.82,130483.0,23.48,23.86,23.47,23.82,130483.0
2023-05-17 11:00:00,23.82,24.19,23.8,24.18,54744.0,23.82,24.19,23.8,24.18,54744.0
2023-05-17 11:30:00,24.17,24.23,23.7,23.7,94127.0,24.17,24.23,23.7,23.7,94127.0
2023-05-17 12:00:00,23.71,23.88,23.66,23.87,65273.0,23.71,23.88,23.66,23.87,65273.0
2023-05-17 12:30:00,23.89,23.95,23.79,23.81,35620.0,23.89,23.95,23.79,23.81,35620.0
2023-05-17 13:00:00,23.82,23.91,23.78,23.88,28640.0,23.82,23.91,23.78,23.88,28640.0
2023-05-17 13:30:00,23.89,24.03,23.83,24.01,65025.0,23.89,24.03,23.83,24.01,65025.0
2023-05-17 14:00:00,24.0,24.08,23.91,24.03,137611.0,24.0,24.08,23.91,24.03,137611.0
2023-05-17 14:30:00,24.04,24.37,24.0,24.3,98632.0,24.04,24.37,24.0,24.3,98632.0
2023-05-17 15:00:00,24.31,24.45,24.25,24.31,67065.0,24.31,24.45,24.25,24.31,67065.0
2023-05-17 15:30:00,24.31,24.32,24.15,24.23,289807.0,24.31,24.32,24.15,24.23,289807.0
2023-05-18 09:30:00,23.92,24.37,23.88,24.05,72400.0,23.92,24.37,23.88,24.05,72400.0
2023-05-18 10:00:00,24.07,24.28,24.05,24.24,68384.0,24.07,24.28,24.05,24.24,68384.0
2023-05-18 10:30:00,24.29,24.32,24.18,24.23,102051.0,24.29,24.32,24.18,24.23,102051.0
2023-05-18 11:00:00,24.25,24.25,24.09,24.13,72489.0,24.25,24.25,24.09,24.13,72489.0
2023-05-18 11:30:00,24.14,24.26,24.1,24.21,35503.0,24.14,24.26,24.1,24.21,35503.0
2023-05-18 12:00:00,24.23,24.27,24.04,24.05,46994.0,24.23,24.27,24.04,24.05,46994.0
2023-05-18 12:30:00,24.04,24.08,23.83,23.91,30474.0,24.04,24.08,23.83,23.91,30474.0
2023-05-18 13:00:00,23.91,24.0,23.86,23.86,22010.0,23.91,24.0,23.86,23.86,22010.0
2023-05-18 13:30:00,23.86,23.87,23.72,23.73,31960.0,23.86,23.87,23.72,23.73,31960.0
2023-05-18 14:00:00,23.73,23.88,23.73,23.83,31612.0,23.73,23.88,23.73,23.83,31612.0
2023-05-18 14:30:00,23.83,23.86,23.75,23.79,55067.0,23.83,23.86,23.75,23.79,55067.0
2023-05-18 15:00:00,23.79,24.03,23.76,24.03,66335.0,23.79,24.03,23.76,24.03,66335.0
2023-05-18 15:30:00,24.03,24.19,24.03,24.14,253505.0,24.03,24.19,24.03,24.14,253505.0
2023-05-19 09:30:00,23.79,23.89,22.35,23.07,176320.0,23.79,23.89,22.35,23.07,176320.0
2023-05-19 10:00:00,23.04,23.14,22.68,22.72,169768.0,23.04,23.14,22.68,22.72,169768.0
2023-05-19 10:30:00,22.71,23.01,22.56,22.99,146341.0,22.71,23.01,22.56,22.99,146341.0
2023-05-19 11:00:00,22.99,23.09,22.87,22.88,98007.0,22.99,23.09,22.87,22.88,98007.0
2023-05-19 11:30:00,22.86,22.92,22.62,22.7,89324.0,22.86,22.92,22.62,22.7,89324.0
2023-05-19 12:00:00,22.69,23.23,22.69,23.2,77563.0,22.69,23.23,22.69,23.2,77563.0
2023-05-19 12:30:00,23.19,23.35,22.92,22.98,114115.0,23.19,23.35,22.92,22.98,114115.0
2023-05-19 13:00:00,22.98,23.03,22.89,22.91,62105.0,22.98,23.03,22.89,22.91,62105.0
2023-05-19 13:30:00,22.92,23.03,22.91,22.96,51274.0,22.92,23.03,22.91,22.96,51274.0
2023-05-19 14:00:00,22.98,23.06,22.9,22.94,44156.0,22.98,23.06,22.9,22.94,44156.0
2023-05-19 14:30:00,22.93,22.93,22.72,22.77,124145.0,22.93,22.93,22.72,22.77,124145.0
2023-05-19 15:00:00,22.77,22.96,22.73,22.89,256234.0,22.77,22.96,22.73,22.89,256234.0
2023-05-19 15:30:00,22.88,23.04,22.78,22.85,323314.0,22.88,23.04,22.78,22.85,323314.0
2023-05-22 09:30:00,23.01,23.01,22.24,22.45,156128.0,23.01,23.01,22.24,22.45,156128.0
2023-05-22 10:00:00,22.45,22.84,22.21,22.77,134327.0,22.45,22.84,22.21,22.77,134327.0
2023-05-22 10:30:00,22.77,22.85,22.46,22.53,58218.0,22.77,22.85,22.46,22.53,58218.0
2023-05-22 11:00:00,22.53,22.67,22.4,22.5,61120.0,22.53,22.67,22.4,22.5,61120.0
2023-05-22 11:30:00,22.49,22.58,22.43,22.46,62728.0,22.49,22.58,22.43,22.46,62728.0
2023-05-22 12:00:00,22.46,22.5,22.38,22.38,43309.0,22.46,22.5,22.38,22.38,43309.0
2023-05-22 12:30:00,22.37,22.43,22.3,22.34,76741.0,22.37,22.43,22.3,22.34,76741.0
2023-05-22 13:00:00,22.35,22.38,22.23,22.27,60749.0,22.35,22.38,22.23,22.27,60749.0
2023-05-22 13:30:00,22.26,22.33,22.23,22.28,63980.0,22.26,22.33,22.23,22.28,63980.0
2023-05-22 14:00:00,22.28,22.34,22.21,22.33,91733.0,22.28,22.34,22.21,22.33,91733.0
2023-05-22 14:30:00,22.33,22.42,22.21,22.23,230613.0,22.33,22.42,22.21,22.23,230613.0
2023-05-22 15:00:00,22.23,22.69,22.23,22.66,101272.0,22.23,22.69,22.23,22.66,101272.0
2023-05-22 15:30:00,22.66,22.79,22.59,22.76,422131.0,22.66,22.79,22.59,22.76,422131.0
2023-05-23 09:30:00,22.69,22.92,22.65,22.85,91139.0,22.69,22.92,22.65,22.85,91139.0
2023-05-23 10:00:00,22.86,23.27,22.85,22.99,117307.0,22.86,23.27,22.85,22.99,117307.0
2023-05-23 10:30:00,23.0,23.36,22.97,23.12,72982.0,23.0,23.36,22.97,23.12,72982.0
2023-05-23 11:00:00,23.11,23.19,22.94,23.0,73912.0,23.11,23.19,22.94,23.0,73912.0
2023-05-23 11:30:00,22.98,23.2,22.92,23.14,50766.0,22.98,23.2,22.92,23.14,50766.0
2023-05-23 12:00:00,23.16,23.26,23.06,23.06,50301.0,23.16,23.26,23.06,23.06,50301.0
2023-05-23 12:30:00,23.06,23.06,22.72,22.93,68288.0,23.06,23.06,22.72,22.93,68288.0
2023-05-23 13:00:00,22.93,23.25,22.93,23.08,65459.0,22.93,23.25,22.93,23.08,65459.0
2023-05-23 13:30:00,23.07,23.26,22.98,23.24,184002.0,23.07,23.26,22.98,23.24,184002.0
2023-05-23 14:00:00,23.23,23.43,23.12,23.15,107785.0,23.23,23.43,23.12,23.15,107785.0
2023-05-23 14:30:00,23.14,23.2,23.01,23.17,102292.0,23.14,23.2,23.01,23.17,102292.0
2023-05-23 15:00:00,23.17,23.21,23.02,23.11,183006.0,23.17,23.21,23.02,23.11,183006.0
2023-05-23 15:30:00,23.11,23.14,22.94,23.03,574144.0,23.11,23.14,22.94,23.03,574144.0
2023-05-24 09:30:00,27.35,28.75,26.61,28.22,1620650.0,27.35,28.75,26.61,28.22,1620650.0
2023-05-24 10:00:00,28.21,28.8,27.48,28.54,1162765.0,28.21,28.8,27.48,28.54,1162765.0
2023-05-24 10:30:00,28.55,29.39,28.55,29.35,1355618.0,28.55,29.39,28.55,29.35,1355618.0
2023-05-24 11:00:00,29.35,29.59,28.91,29.02,915656.0,29.35,29.59,28.91,29.02,915656.0
2023-05-24 11:30:00,29.0,29.26,28.82,29.14,627186.0,29.0,29.26,28.82,29.14,627186.0
2023-05-24 12:00:00,29.14,29.34,28.84,28.95,601103.0,29.14,29.34,28.84,28.95,601103.0
2023-05-24 12:30:00,28.99,29.19,28.91,29.0,259278.0,28.99,29.19,28.91,29.0,259278.0
2023-05-24 13:00:00,29.0,29.2,28.72,29.12,437751.0,29.0,29.2,28.72,29.12,437751.0
2023-05-24 13:30:00,29.11,29.38,29.04,29.05,388826.0,29.11,29.38,29.04,29.05,388826.0
2023-05-24 14:00:00,29.05,29.77,29.0,29.46,646612.0,29.05,29.77,29.0,29.46,646612.0
2023-05-24 14:30:00,29.48,30.03,29.28,29.89,877503.0,29.48,30.03,29.28,29.89,877503.0
2023-05-24 15:00:00,29.89,30.09,29.57,30.01,744798.0,29.89,30.09,29.57,30.01,744798.0
2023-05-24 15:30:00,30.0,30.29,29.96,30.17,1340889.0,30.0,30.29,29.96,30.17,1340889.0
2023-05-25 09:30:00,30.2,30.88,29.63,29.85,671574.0,30.2,30.88,29.63,29.85,671574.0
2023-05-25 10:00:00,29.88,30.18,29.32,29.51,396282.0,29.88,30.18,29.32,29.51,396282.0
2023-05-25 10:30:00,29.51,29.56,28.87,28.9,350382.0,29.51,29.56,28.87,28.9,350382.0
2023-05-25 11:00:00,28.94,29.03,28.72,28.89,256463.0,28.94,29.03,28.72,28.89,256463.0
2023-05-25 11:30:00,28.89,29.04,28.74,28.89,221602.0,28.89,29.04,28.74,28.89,221602.0
2023-05-25 12:00:00,28.9,29.02,28.7,28.73,284957.0,28.9,29.02,28.7,28.73,284957.0
2023-05-25 12:30:00,28.74,29.0,28.69,28.73,162793.0,28.74,29.0,28.69,28.73,162793.0
2023-05-25 13:00:00,28.74,28.76,28.49,28.55,172332.0,28.74,28.76,28.49,28.55,172332.0
2023-05-25 13:30:00,28.54,28.9,28.43,28.75,179993.0,28.54,28.9,28.43,28.75,179993.0
2023-05-25 14:00:00,28.77,28.92,28.63,28.9,132381.0,28.77,28.92,28.63,28.9,132381.0
2023-05-25 14:30:00,28.91,29.01,28.63,28.77,162848.0,28.91,29.01,28.63,28.77,162848.0
2023-05-25 15:00:00,28.78,29.01,28.7,28.77,180134.0,28.78,29.01,28.7,28.77,180134.0
2023-05-25 15:30:00,28.77,28.86,28.55,28.57,726285.0,28.77,28.86,28.55,28.57,726285.0
2023-05-26 09:30:00,29.11,30.6,28.96,30.49,394321.0,29.11,30.6,28.96,30.49,394321.0
2023-05-26 10:00:00,30.48,30.64,29.77,29.88,223114.0,30.48,30.64,29.77,29.88,223114.0
2023-05-26 10:30:00,29.87,30.06,29.64,29.92,133707.0,29.87,30.06,29.64,29.92,133707.0
2023-05-26 11:00:00,29.95,30.0,29.78,29.82,57395.0,29.95,30.0,29.78,29.82,57395.0
2023-05-26 11:30:00,29.79,29.9,29.67,29.75,57790.0,29.79,29.9,29.67,29.75,57790.0
2023-05-26 12:00:00,29.75,29.94,29.74,29.88,42181.0,29.75,29.94,29.74,29.88,42181.0
2023-05-26 12:30:00,29.89,29.97,29.79,29.93,32745.0,29.89,29.97,29.79,29.93,32745.0
2023-05-26 13:00:00,29.96,30.16,29.93,30.13,46557.0,29.96,30.16,29.93,30.13,46557.0
2023-05-26 13:30:00,30.15,30.23,29.91,29.99,54224.0,30.15,30.23,29.91,29.99,54224.0
2023-05-26 14:00:00,29.99,30.18,29.97,30.12,73304.0,29.99,30.18,29.97,30.12,73304.0
2023-05-26 14:30:00,30.12,30.15,29.91,29.94,83063.0,30.12,30.15,29.91,29.94,83063.0
2023-05-26 15:00:00,29.95,30.09,29.82,29.96,80419.0,29.95,30.09,29.82,29.96,80419.0
2023-05-26 15:30:00,29.97,30.0,29.85,29.96,274604.0,29.97,30.0,29.85,29.96,274604.0
2023-05-30 09:30:00,30.0,30.5,29.7,30.07,312102.0,30.0,30.5,29.7,30.07,312102.0
2023-05-30 10:00:00,30.04,30.43,29.87,30.06,131603.0,30.04,30.43,29.87,30.06,131603.0
2023-05-30 10:30:00,30.03,30.4,29.93,30.35,112627.0,30.03,30.4,29.93,30.35,112627.0
2023-05-30 11:00:00,30.35,30.39,30.14,30.39,98955.0,30.35,30.39,30.14,30.39,98955.0
2023-05-30 11:30:00,30.39,30.8,30.38,30.79,108280.0,30.39,30.8,30.38,30.79,108280.0
2023-05-30 12:00:00,30.8,31.16,30.76,30.97,107136.0,30.8,31.16,30.76,30.97,107136.0
2023-05-30 12:30:00,30.96,31.32,30.96,31.21,122960.0,30.96,31.32,30.96,31.21,122960.0
2023-05-30 13:00:00,31.26,31.33,31.17,31.27,65786.0,31.26,31.33,31.17,31.27,65786.0
2023-05-30 13:30:00,31.26,31.38,31.16,31.22,49470.0,31.26,31.38,31.16,31.22,49470.0
2023-05-30 14:00:00,31.24,31.26,30.94,31.0,75823.0,31.24,31.26,30.94,31.0,75823.0
2023-05-30 14:30:00,31.0,31.23,30.95,31.14,110618.0,31.0,31.23,30.95,31.14,110618.0
2023-05-30 15:00:00,31.16,31.29,31.15,31.19,83461.0,31.16,31.29,31.15,31.19,83461.0
2023-05-30 15:30:00,31.19,31.43,31.06,31.4,246031.0,31.19,31.43,31.06,31.4,246031.0
2023-05-31 09:30:00,31.25,31.46,30.84,31.32,110247.0,31.25,31.46,30.84,31.32,110247.0
2023-05-31 10:00:00,31.32,31.36,30.76,30.92,84180.0,31.32,31.36,30.76,30.92,84180.0
2023-05-31 10:30:00,30.93,31.3,30.88,31.23,55811.0,30.93,31.3,30.88,31.23,55811.0
2023-05-31 11:00:00,31.23,31.29,31.08,31.09,45893.0,31.23,31.29,31.08,31.09,45893.0
2023-05-31 11:30:00,31.08,31.1,30.74,30.95,55278.0,31.08,31.1,30.74,30.95,55278.0
2023-05-31 12:00:00,30.98,31.03,30.72,30.79,29892.0,30.98,31.03,30.72,30.79,29892.0
2023-05-31 12:30:00,30.8,30.9,30.79,30.9,32092.0,30.8,30.9,30.79,30.9,32092.0
2023-05-31 13:00:00,30.91,31.1,30.89,30.93,46518.0,30.91,31.1,30.89,30.93,46518.0
2023-05-31 13:30:00,30.92,31.02,30.79,30.89,32933.0,30.92,31.02,30.79,30.89,32933.0
2023-05-31 14:00:00,30.9,30.95,30.82,30.92,27904.0,30.9,30.95,30.82,30.92,27904.0
2023-05-31 14:30:00,30.93,31.0,30.85,30.94,37889.0,30.93,31.0,30.85,30.94,37889.0
2023-05-31 15:00:00,30.94,30.95,30.74,30.75,47306.0,30.94,30.95,30.74,30.75,47306.0
2023-05-31 15:30:00,30.75,31.02,30.69,31.01,278268.0,30.75,31.02,30.69,31.01,278268.0
2023-06-01 09:30:00,30.73,30.76,30.17,30.38,91235.0,30.73,30.76,30.17,30.38,91235.0
2023-06-01 10:00:00,30.38,30.79,30.26,30.72,79025.0,30.38,30.79,30.26,30.72,79025.0
2023-06-01 10:30:00,30.7,30.7,30.2,30.24,144348.0,30.7,30.7,30.2,30.24,144348.0
2023-06-01 11:00:00,30.23,30.52,30.16,30.49,71134.0,30.23,30.52,30.16,30.49,71134.0
2023-06-01 11:30:00,30.5,30.61,30.17,30.18,63294.0,30.5,30.61,30.17,30.18,63294.0
2023-06-01 12:00:00,30.18,30.25,29.88,30.11,132795.0,30.18,30.25,29.88,30.11,132795.0
2023-06-01 12:30:00,30.12,30.42,30.04,30.38,67603.0,30.12,30.42,30.04,30.38,67603.0
2023-06-01 13:00:00,30.38,30.55,30.36,30.41,36583.0,30.38,30.55,30.36,30.41,36583.0
2023-06-01 13:30:00,30.39,30.48,30.28,30.47,55052.0,30.39,30.48,30.28,30.47,55052.0
2023-06-01 14:00:00,30.47,30.5,30.37,30.4,81878.0,30.47,30.5,30.37,30.4,81878.0
2023-06-01 14:30:00,30.4,30.49,30.35,30.41,48477.0,30.4,30.49,30.35,30.41,48477.0
2023-06-01 15:00:00,30.39,30.62,30.34,30.35,78000.0,30.39,30.62,30.34,30.35,78000.0
2023-06-01 15:30:00,30.34,30.38,30.16,30.31,337473.0,30.34,30.38,30.16,30.31,337473.0
2023-06-02 09:30:00,30.83,31.09,30.55,30.8,254450.0,30.83,31.09,30.55,30.8,254450.0
2023-06-02 10:00:00,30.78,30.85,30.4,30.7,167887.0,30.78,30.85,30.4,30.7,167887.0
2023-06-02 10:30:00,30.74,31.09,30.63,30.99,63754.0,30.74,31.09,30.63,30.99,63754.0
2023-06-02 11:00:00,31.03,31.21,30.92,31.14,41837.0,31.03,31.21,30.92,31.14,41837.0
2023-06-02 11:30:00,31.17,31.2,31.06,31.17,33854.0,31.17,31.2,31.06,31.17,33854.0
2023-06-02 12:00:00,31.18,31.39,31.18,31.36,58345.0,31.18,31.39,31.18,31.36,58345.0
2023-06-02 12:30:00,31.38,31.6,31.28,31.53,112859.0,31.38,31.6,31.28,31.53,112859.0
2023-06-02 13:00:00,31.55,31.61,31.42,31.5,92104.0,31.55,31.61,31.42,31.5,92104.0
2023-06-02 13:30:00,31.5,31.74,31.38,31.67,127273.0,31.5,31.74,31.38,31.67,127273.0
2023-06-02 14:00:00,31.68,31.84,31.43,31.45,82350.0,31.68,31.84,31.43,31.45,82350.0
2023-06-02 14:30:00,31.45,31.81,31.45,31.8,95645.0,31.45,31.81,31.45,31.8,95645.0
2023-06-02 15:00:00,31.81,31.89,31.78,31.88,92751.0,31.81,31.89,31.78,31.88,92751.0
2023-06-02 15:30:00,31.88,31.99,31.78,31.8,282714.0,31.88,31.99,31.78,31.8,282714.0
2023-06-05 09:30:00,31.65,31.78,31.43,31.67,50236.0,31.65,31.78,31.43,31.67,50236.0
2023-06-05 10:00:00,31.65,31.83,31.12,31.16,40414.0,31.65,31.83,31.12,31.16,40414.0
2023-06-05 10:30:00,31.19,31.32,31.06,31.15,38299.0,31.19,31.32,31.06,31.15,38299.0
2023-06-05 11:00:00,31.14,31.53,31.12,31.48,44290.0,31.14,31.53,31.12,31.48,44290.0
2023-06-05 11:30:00,31.48,31.56,31.39,31.49,35724.0,31.48,31.56,31.39,31.49,35724.0
2023-06-05 12:00:00,31.5,31.57,31.3,31.38,47453.0,31.5,31.57,31.3,31.38,47453.0
2023-06-05 12:30:00,31.37,31.52,31.33,31.5,20685.0,31.37,31.52,31.33,31.5,20685.0
2023-06-05 13:00:00,31.51,31.51,31.35,31.37,22216.0,31.51,31.51,31.35,31.37,22216.0
2023-06-05 13:30:00,31.39,31.5,31.25,31.45,21541.0,31.39,31.5,31.25,31.45,21541.0
2023-06-05 14:00:00,31.46,31.58,31.42,31.49,24752.0,31.46,31.58,31.42,31.49,24752.0
2023-06-05 14:30:00,31.5,31.53,31.37,31.51,29294.0,31.5,31.53,31.37,31.51,29294.0
2023-06-05 15:00:00,31.53,31.54,31.39,31.47,43134.0,31.53,31.54,31.39,31.47,43134.0
2023-06-05 15:30:00,31.46,31.63,31.45,31.61,168386.0,31.46,31.63,31.45,31.61,168386.0
2023-06-06 09:30:00,31.59,32.47,31.51,32.32,149918.0,31.59,32.47,31.51,32.32,149918.0
2023-06-06 10:00:00,32.4,32.59,32.17,32.35,75331.0,32.4,32.59,32.17,32.35,75331.0
2023-06-06 10:30:00,32.39,32.85,32.38,32.83,81370.0,32.39,32.85,32.38,32.83,81370.0
2023-06-06 11:00:00,32.85,32.88,32.64,32.67,59040.0,32.85,32.88,32.64,32.67,59040.0
2023-06-06 11:30:00,32.66,32.85,32.63,32.65,29266.0,32.66,32.85,32.63,32.65,29266.0
2023-06-06 12:00:00,32.62,32.93,32.49,32.73,42623.0,32.62,32.93,32.49,32.73,42623.0
2023-06-06 12:30:00,32.73,32.83,32.62,32.68,36709.0,32.73,32.83,32.62,32.68,36709.0
2023-06-06 13:00:00,32.72,32.78,32.62,32.68,20959.0,32.72,32.78,32.62,32.68,20959.0
2023-06-06 13:30:00,32.69,32.71,32.44,32.65,44413.0,32.69,32.71,32.44,32.65,44413.0
2023-06-06 14:00:00,32.63,32.81,32.57,32.79,42320.0,32.63,32.81,32.57,32.79,42320.0
2023-06-06 14:30:00,32.79,33.19,32.79,33.16,113531.0,32.79,33.19,32.79,33.16,113531.0
2023-06-06 15:00:00,33.19,33.32,32.9,33.01,152940.0,33.19,33.32,32.9,33.01,152940.0
2023-06-06 15:30:00,32.98,33.03,32.64,32.73,287420.0,32.98,33.03,32.64,32.73,287420.0
2023-06-07 09:30:00,33.07,33.85,33.07,33.82,102764.0,33.07,33.85,33.07,33.82,102764.0
2023-06-07 10:00:00,33.83,34.17,33.83,33.97,128181.0,33.83,34.17,33.83,33.97,128181.0
2023-06-07 10:30:00,33.96,34.1,33.53,33.7,66275.0,33.96,34.1,33.53,33.7,66275.0
2023-06-07 11:00:00,33.7,33.99,33.61,33.97,33037.0,33.7,33.99,33.61,33.97,33037.0
2023-06-07 11:30:00,33.98,34.0,33.77,33.89,38153.0,33.98,34.0,33.77,33.89,38153.0
2023-06-07 12:00:00,33.89,34.01,33.88,33.95,52490.0,33.89,34.01,33.88,33.95,52490.0
2023-06-07 12:30:00,33.95,34.04,33.92,34.0,82730.0,33.95,34.04,33.92,34.0,82730.0
2023-06-07 13:00:00,34.0,34.23,33.96,34.08,58913.0,34.0,34.23,33.96,34.08,58913.0
2023-06-07 13:30:00,34.06,34.2,34.04,34.17,33886.0,34.06,34.2,34.04,34.17,33886.0
2023-06-07 14:00:00,34.18,34.3,34.13,34.24,44427.0,34.18,34.3,34.13,34.24,44427.0
2023-06-07 14:30:00,34.23,34.24,34.08,34.08,39324.0,34.23,34.24,34.08,34.08,39324.0
2023-06-07 15:00:00,34.09,34.09,33.92,33.94,59583.0,34.09,34.09,33.92,33.94,59583.0
2023-06-07 15:30:00,33.95,34.03,33.74,33.75,202029.0,33.95,34.03,33.74,33.75,202029.0
2023-06-08 09:30:00,33.61,33.92,33.32,33.39,87780.0,33.61,33.92,33.32,33.39,87780.0
2023-06-08 10:00:00,33.41,33.5,33.11,33.18,42028.0,33.41,33.5,33.11,33.18,42028.0
2023-06-08 10:30:00,33.25,33.47,33.16,33.32,35722.0,33.25,33.47,33.16,33.32,35722.0
2023-06-08 11:00:00,33.33,33.72,33.31,33.71,58684.0,33.33,33.72,33.31,33.71,58684.0
2023-06-08 11:30:00,33.7,33.97,33.7,33.97,36586.0,33.7,33.97,33.7,33.97,36586.0
2023-06-08 12:00:00,33.98,34.11,33.88,33.97,49881.0,33.98,34.11,33.88,33.97,49881.0
2023-06-08 12:30:00,33.95,34.02,33.9,34.02,60303.0,33.95,34.02,33.9,34.02,60303.0
2023-06-08 13:00:00,34.02,34.11,33.96,34.1,22692.0,34.02,34.11,33.96,34.1,22692.0
2023-06-08 13:30:00,34.09,34.4,34.03,34.39,62328.0,34.09,34.4,34.03,34.39,62328.0
2023-06-08 14:00:00,34.4,34.56,34.29,34.55,112984.0,34.4,34.56,34.29,34.55,112984.0
2023-06-08 14:30:00,34.56,34.68,34.45,34.52,96045.0,34.56,34.68,34.45,34.52,96045.0
2023-06-08 15:00:00,34.53,34.71,34.51,34.71,172066.0,34.53,34.71,34.51,34.71,172066.0
2023-06-08 15:30:00,34.71,35.02,34.65,34.96,451399.0,34.71,35.02,34.65,34.96,451399.0
2023-06-09 09:30:00,35.25,35.38,34.65,34.82,108979.0,35.25,35.38,34.65,34.82,108979.0
2023-06-09 10:00:00,34.85,35.05,34.6,34.77,48848.0,34.85,35.05,34.6,34.77,48848.0
2023-06-09 10:30:00,34.77,34.81,34.46,34.5,47843.0,34.77,34.81,34.46,34.5,47843.0
2023-06-09 11:00:00,34.48,34.54,34.29,34.43,48666.0,34.48,34.54,34.29,34.43,48666.0
2023-06-09 11:30:00,34.41,34.65,34.36,34.64,34247.0,34.41,34.65,34.36,34.64,34247.0
2023-06-09 12:00:00,34.64,34.64,34.47,34.55,33662.0,34.64,34.64,34.47,34.55,33662.0
2023-06-09 12:30:00,34.55,34.62,34.51,34.54,24400.0,34.55,34.62,34.51,34.54,24400.0
2023-06-09 13:00:00,34.53,34.54,34.35,34.39,22426.0,34.53,34.54,34.35,34.39,22426.0
2023-06-09 13:30:00,34.38,34.39,34.09,34.15,54631.0,34.38,34.39,34.09,34.15,54631.0
2023-06-09 14:00:00,34.13,34.31,34.12,34.22,32877.0,34.13,34.31,34.12,34.22,32877.0
2023-06-09 14:30:00,34.23,34.3,34.16,34.27,30779.0,34.23,34.3,34.16,34.27,30779.0
2023-06-09 15:00:00,34.28,34.36,34.27,34.33,32613.0,34.28,34.36,34.27,34.33,32613.0
2023-06-09 15:30:00,34.33,34.35,34.17,34.24,106363.0,34.33,34.35,34.17,34.24,106363.0
2023-06-12 09:30:00,34.7,34.7,34.02,34.39,68291.0,34.7,34.7,34.02,34.39,68291.0
2023-06-12 10:00:00,34.41,34.49,33.83,33.91,72235.0,34.41,34.49,33.83,33.91,72235.0
2023-06-12 10:30:00,33.9,33.97,33.62,33.94,86950.0,33.9,33.97,33.62,33.94,86950.0
2023-06-12 11:00:00,33.98,34.09,33.82,33.88,56202.0,33.98,34.09,33.82,33.88,56202.0
2023-06-12 11:30:00,33.88,33.89,33.77,33.85,23569.0,33.88,33.89,33.77,33.85,23569.0
2023-06-12 12:00:00,33.85,34.07,33.78,34.03,21066.0,33.85,34.07,33.78,34.03,21066.0
2023-06-12 12:30:00,34.04,34.21,34.01,34.21,22247.0,34.04,34.21,34.01,34.21,22247.0
2023-06-12 13:00:00,34.25,34.29,34.13,34.27,21721.0,34.25,34.29,34.13,34.27,21721.0
2023-06-12 13:30:00,34.27,34.48,34.2,34.34,47067.0,34.27,34.48,34.2,34.34,47067.0
2023-06-12 14:00:00,34.34,34.44,34.32,34.44,31923.0,34.34,34.44,34.32,34.44,31923.0
2023-06-12 14:30:00,34.42,34.58,34.41,34.51,48916.0,34.42,34.58,34.41,34.51,48916.0
2023-06-12 15:00:00,34.51,34.6,34.44,34.54,46487.0,34.51,34.6,34.44,34.54,46487.0
2023-06-12 15:30:00,34.53,34.57,34.3,34.42,220707.0,34.53,34.57,34.3,34.42,220707.0
2023-06-13 09:30:00,34.76,34.76,34.11,34.25,103986.0,34.76,34.76,34.11,34.25,103986.0
2023-06-13 10:00:00,34.27,34.6,34.23,34.51,77083.0,34.27,34.6,34.23,34.51,77083.0
2023-06-13 10:30:00,34.54,34.71,34.51,34.7,28976.0,34.54,34.71,34.51,34.7,28976.0
2023-06-13 11:00:00,34.7,34.73,34.58,34.73,24141.0,34.7,34.73,34.58,34.73,24141.0
2023-06-13 11:30:00,34.74,34.83,34.6,34.78,18865.0,34.74,34.83,34.6,34.78,18865.0
2023-06-13 12:00:00,34.77,35.15,34.73,35.03,47998.0,34.77,35.15,34.73,35.03,47998.0
2023-06-13 12:30:00,35.03,35.12,34.95,35.09,53499.0,35.03,35.12,34.95,35.09,53499.0
2023-06-13 13:00:00,35.11,35.13,34.97,35.02,28924.0,35.11,35.13,34.97,35.02,28924.0
2023-06-13 13:30:00,35.01,35.05,34.91,35.01,35930.0,35.01,35.05,34.91,35.01,35930.0
2023-06-13 14:00:00,35.03,35.03,34.74,34.74,34465.0,35.03,35.03,34.74,34.74,34465.0
2023-06-13 14:30:00,34.75,34.97,34.74,34.95,53083.0,34.75,34.97,34.74,34.95,53083.0
2023-06-13 15:00:00,34.95,35.25,34.95,35.23,92329.0,34.95,35.25,34.95,35.23,92329.0
2023-06-13 15:30:00,35.23,35.27,34.99,34.99,238452.0,35.23,35.27,34.99,34.99,238452.0
2023-06-14 09:30:00,35.02,35.57,34.94,35.39,83347.0,35.02,35.57,34.94,35.39,83347.0
2023-06-14 10:00:00,35.37,35.62,35.36,35.45,57756.0,35.37,35.62,35.36,35.45,57756.0
2023-06-14 10:30:00,35.46,35.64,35.46,35.51,105125.0,35.46,35.64,35.46,35.51,105125.0
2023-06-14 11:00:00,35.51,35.7,35.45,35.62,52173.0,35.51,35.7,35.45,35.62,52173.0
2023-06-14 11:30:00,35.63,35.66,35.4,35.4,38774.0,35.63,35.66,35.4,35.4,38774.0
2023-06-14 12:00:00,35.38,35.47,35.33,35.33,32000.0,35.38,35.47,35.33,35.33,32000.0
2023-06-14 12:30:00,35.34,35.35,35.14,35.16,29144.0,35.34,35.35,35.14,35.16,29144.0
2023-06-14 13:00:00,35.16,35.27,35.15,35.2,27117.0,35.16,35.27,35.15,35.2,27117.0
2023-06-14 13:30:00,35.19,35.3,35.16,35.18,36479.0,35.19,35.3,35.16,35.18,36479.0
2023-06-14 14:00:00,35.16,35.17,34.69,34.76,60126.0,35.16,35.17,34.69,34.76,60126.0
2023-06-14 14:30:00,34.76,35.24,34.72,35.2,50151.0,34.76,35.24,34.72,35.2,50151.0
2023-06-14 15:00:00,35.2,35.5,35.19,35.44,46508.0,35.2,35.5,35.19,35.44,46508.0
2023-06-14 15:30:00,35.45,35.61,35.35,35.6,217404.0,35.45,35.61,35.35,35.6,217404.0
2023-06-15 09:30:00,35.1,35.94,35.1,35.9,74872.0,35.1,35.94,35.1,35.9,74872.0
2023-06-15 10:00:00,35.87,35.98,35.74,35.84,46700.0,35.87,35.98,35.74,35.84,46700.0
2023-06-15 10:30:00,35.83,35.99,35.74,35.85,54327.0,35.83,35.99,35.74,35.85,54327.0
2023-06-15 11:00:00,35.86,35.87,35.63,35.75,33553.0,35.86,35.87,35.63,35.75,33553.0
2023-06-15 11:30:00,35.73,35.93,35.72,35.93,19840.0,35.73,35.93,35.72,35.93,19840.0
2023-06-15 12:00:00,35.93,36.04,35.88,35.92,38624.0,35.93,36.04,35.88,35.92,38624.0
2023-06-15 12:30:00,35.92,35.95,35.83,35.93,29551.0,35.92,35.95,35.83,35.93,29551.0
2023-06-15 13:00:00,35.93,35.95,35.79,35.84,36486.0,35.93,35.95,35.79,35.84,36486.0
2023-06-15 13:30:00,35.84,36.02,35.75,36.0,43730.0,35.84,36.02,35.75,36.0,43730.0
2023-06-15 14:00:00,36.0,36.0,35.78,35.92,40311.0,36.0,36.0,35.78,35.92,40311.0
2023-06-15 14:30:00,35.91,36.08,35.91,36.01,37960.0,35.91,36.08,35.91,36.01,37960.0
2023-06-15 15:00:00,36.0,36.21,35.93,36.18,83592.0,36.0,36.21,35.93,36.18,83592.0
2023-06-15 15:30:00,36.19,36.26,36.05,36.25,223965.0,36.19,36.26,36.05,36.25,223965.0
2023-06-16 09:30:00,36.48,36.6,35.71,35.76,148902.0,36.48,36.6,35.71,35.76,148902.0
2023-06-16 10:00:00,35.79,36.08,35.75,35.99,40842.0,35.79,36.08,35.75,35.99,40842.0
2023-06-16 10:30:00,35.99,36.05,35.85,35.94,25763.0,35.99,36.05,35.85,35.94,25763.0
2023-06-16 11:00:00,35.93,35.96,35.75,35.87,37584.0,35.93,35.96,35.75,35.87,37584.0
2023-06-16 11:30:00,35.89,35.99,35.8,35.88,29292.0,35.89,35.99,35.8,35.88,29292.0
2023-06-16 12:00:00,35.88,35.89,35.77,35.78,21557.0,35.88,35.89,35.77,35.78,21557.0
2023-06-16 12:30:00,35.78,35.86,35.75,35.83,17698.0,35.78,35.86,35.75,35.83,17698.0
2023-06-16 13:00:00,35.83,35.84,35.69,35.74,22016.0,35.83,35.84,35.69,35.74,22016.0
2023-06-16 13:30:00,35.73,35.76,35.65,35.75,20705.0,35.73,35.76,35.65,35.75,20705.0
2023-06-16 14:00:00,35.76,35.81,35.65,35.66,35948.0,35.76,35.81,35.65,35.66,35948.0
2023-06-16 14:30:00,35.66,35.7,35.55,35.69,30252.0,35.66,35.7,35.55,35.69,30252.0
2023-06-16 15:00:00,35.69,35.8,35.59,35.79,54338.0,35.69,35.8,35.59,35.79,54338.0
2023-06-16 15:30:00,35.79,36.08,35.79,36.07,237285.0,35.79,36.08,35.79,36.07,237285.0
2023-06-20 09:30:00,36.16,36.35,35.9,36.26,83641.0,36.16,36.35,35.9,36.26,83641.0
2023-06-20 10:00:00,36.24,36.32,36.0,36.27,54593.0,36.24,36.32,36.0,36.27,54593.0
2023-06-20 10:30:00,36.28,36.34,35.91,36.12,90734.0,36.28,36.34,35.91,36.12,90734.0
2023-06-20 11:00:00,36.12,36.16,36.01,36.02,32965.0,36.12,36.16,36.01,36.02,32965.0
2023-06-20 11:30:00,36.04,36.11,36.01,36.08,18459.0,36.04,36.11,36.01,36.08,18459.0
2023-06-20 12:00:00,36.08,36.22,36.04,36.22,24041.0,36.08,36.22,36.04,36.22,24041.0
2023-06-20 12:30:00,36.21,36.36,36.16,36.33,29478.0,36.21,36.36,36.16,36.33,29478.0
2023-06-20 13:00:00,36.33,36.5,36.33,36.36,57711.0,36.33,36.5,36.33,36.36,57711.0
2023-06-20 13:30:00,36.36,36.42,36.26,36.26,47920.0,36.36,36.42,36.26,36.26,47920.0
2023-06-20 14:00:00,36.25,36.33,36.16,36.33,51224.0,36.25,36.33,36.16,36.33,51224.0
2023-06-20 14:30:00,36.33,36.33,36.22,36.28,40432.0,36.33,36.33,36.22,36.28,40432.0
2023-06-20 15:00:00,36.28,36.39,36.26,36.38,55579.0,36.28,36.39,36.26,36.38,55579.0
2023-06-20 15:30:00,36.38,36.39,36.2,36.25,195391.0,36.38,36.39,36.2,36.25,195391.0
2023-06-21 09:30:00,36.28,36.55,36.2,36.48,42751.0,36.28,36.55,36.2,36.48,42751.0
2023-06-21 10:00:00,36.48,36.7,36.48,36.66,74165.0,36.48,36.7,36.48,36.66,74165.0
2023-06-21 10:30:00,36.67,36.77,36.45,36.68,60634.0,36.67,36.77,36.45,36.68,60634.0
2023-06-21 11:00:00,36.68,36.8,36.62,36.78,42849.0,36.68,36.8,36.62,36.78,42849.0
2023-06-21 11:30:00,36.79,36.88,36.68,36.86,72976.0,36.79,36.88,36.68,36.86,72976.0
2023-06-21 12:00:00,36.86,36.91,36.76,36.83,45893.0,36.86,36.91,36.76,36.83,45893.0
2023-06-21 12:30:00,36.86,37.33,36.84,37.3,132013.0,36.86,37.33,36.84,37.3,132013.0
2023-06-21 13:00:00,37.25,37.52,37.16,37.39,130443.0,37.25,37.52,37.16,37.39,130443.0
2023-06-21 13:30:00,37.38,37.62,37.37,37.59,78964.0,37.38,37.62,37.37,37.59,78964.0
2023-06-21 14:00:00,37.58,37.84,37.58,37.83,69323.0,37.58,37.84,37.58,37.83,69323.0
2023-06-21 14:30:00,37.84,37.95,37.81,37.94,73171.0,37.84,37.95,37.81,37.94,73171.0
2023-06-21 15:00:00,37.94,37.96,37.48,37.51,70911.0,37.94,37.96,37.48,37.51,70911.0
2023-06-21 15:30:00,37.5,37.59,36.88,36.9,352410.0,37.5,37.59,36.88,36.9,352410.0
2023-06-22 09:30:00,37.2,37.37,36.68,37.13,51263.0,37.2,37.37,36.68,37.13,51263.0
2023-06-22 10:00:00,37.13,37.45,37.11,37.32,49783.0,37.13,37.45,37.11,37.32,49783.0
2023-06-22 10:30:00,37.31,37.31,36.78,36.89,40328.0,37.31,37.31,36.78,36.89,40328.0
2023-06-22 11:00:00,36.88,37.04,36.78,37.04,44117.0,36.88,37.04,36.78,37.04,44117.0
2023-06-22 11:30:00,37.05,37.14,36.98,37.05,22098.0,37.05,37.14,36.98,37.05,22098.0
2023-06-22 12:00:00,37.03,37.06,36.92,37.06,24507.0,37.03,37.06,36.92,37.06,24507.0
2023-06-22 12:30:00,37.08,37.22,37.08,37.15,21938.0,37.08,37.22,37.08,37.15,21938.0
2023-06-22 13:00:00,37.16,37.24,37.08,37.23,27736.0,37.16,37.24,37.08,37.23,27736.0
2023-06-22 13:30:00,37.24,37.24,37.05,37.11,26879.0,37.24,37.24,37.05,37.11,26879.0
2023-06-22 14:00:00,37.11,37.17,37.02,37.17,31528.0,37.11,37.17,37.02,37.17,31528.0
2023-06-22 14:30:00,37.17,37.24,37.09,37.15,45688.0,37.17,37.24,37.09,37.15,45688.0
2023-06-22 15:00:00,37.15,37.17,37.03,37.06,50172.0,37.15,37.17,37.03,37.06,50172.0
2023-06-22 15:30:00,37.05,37.25,37.03,37.21,254971.0,37.05,37.25,37.03,37.21,254971.0
2023-06-23 09:30:00,37.05,37.1,36.6,36.6,72710.0,37.05,37.1,36.6,36.6,72710.0
2023-06-23 10:00:00,36.63,36.9,36.59,36.79,63498.0,36.63,36.9,36.59,36.79,63498.0
2023-06-23 10:30:00,36.81,37.15,36.81,37.01,56829.0,36.81,37.15,36.81,37.01,56829.0
2023-06-23 11:00:00,37.03,37.32,36.97,37.13,69709.0,37.03,37.32,36.97,37.13,69709.0
2023-06-23 11:30:00,37.13,37.47,37.1,37.46,53478.0,37.13,37.47,37.1,37.46,53478.0
2023-06-23 12:00:00,37.47,37.5,37.29,37.4,63715.0,37.47,37.5,37.29,37.4,63715.0
2023-06-23 12:30:00,37.41,37.51,37.22,37.24,56021.0,37.41,37.51,37.22,37.24,56021.0
2023-06-23 13:00:00,37.24,37.36,37.22,37.34,29760.0,37.24,37.36,37.22,37.34,29760.0
2023-06-23 13:30:00,37.35,37.35,37.16,37.2,27989.0,37.35,37.35,37.16,37.2,27989.0
2023-06-23 14:00:00,37.2,37.22,37.06,37.06,33516.0,37.2,37.22,37.06,37.06,33516.0
2023-06-23 14:30:00,37.05,37.07,36.84,36.84,47399.0,37.05,37.07,36.84,36.84,47399.0
2023-06-23 15:00:00,36.84,36.85,36.73,36.73,81686.0,36.84,36.85,36.73,36.73,81686.0
2023-06-23 15:30:00,36.74,36.95,36.58,36.93,338519.0,36.74,36.95,36.58,36.93,338519.0
2023-06-26 09:30:00,37.01,37.76,37.01,37.56,115183.0,37.01,37.76,37.01,37.56,115183.0
2023-06-26 10:00:00,37.5,37.65,37.41,37.6,39830.0,37.5,37.65,37.41,37.6,39830.0
2023-06-26 10:30:00,37.63,37.63,37.16,37.24,49929.0,37.63,37.63,37.16,37.24,49929.0
2023-06-26 11:00:00,37.19,37.31,37.07,37.23,46309.0,37.19,37.31,37.07,37.23,46309.0
2023-06-26 11:30:00,37.23,37.41,37.17,37.23,30629.0,37.23,37.41,37.17,37.23,30629.0
2023-06-26 12:00:00,37.22,37.24,36.9,36.95,46598.0,37.22,37.24,36.9,36.95,46598.0
2023-06-26 12:30:00,36.95,36.99,36.86,36.99,33834.0,36.95,36.99,36.86,36.99,33834.0
2023-06-26 13:00:00,37.0,37.16,36.99,37.15,25913.0,37.0,37.16,36.99,37.15,25913.0
2023-06-26 13:30:00,37.15,37.23,37.08,37.13,39737.0,37.15,37.23,37.08,37.13,39737.0
2023-06-26 14:00:00,37.13,37.44,37.13,37.4,53007.0,37.13,37.44,37.13,37.4,53007.0
2023-06-26 14:30:00,37.4,37.45,37.28,37.39,44613.0,37.4,37.45,37.28,37.39,44613.0
2023-06-26 15:00:00,37.39,37.5,37.35,37.47,55776.0,37.39,37.5,37.35,37.47,55776.0
2023-06-26 15:30:00,37.47,37.49,37.06,37.16,233139.0,37.47,37.49,37.06,37.16,233139.0
2023-06-27 09:30:00,37.06,37.62,37.06,37.39,88586.0,37.06,37.62,37.06,37.39,88586.0
2023-06-27 10:00:00,37.39,37.52,37.27,37.32,84319.0,37.39,37.52,37.27,37.32,84319.0
2023-06-27 10:30:00,37.34,37.68,37.34,37.53,67803.0,37.34,37.68,37.34,37.53,67803.0
2023-06-27 11:00:00,37.52,37.74,37.42,37.72,78452.0,37.52,37.74,37.42,37.72,78452.0
2023-06-27 11:30:00,37.72,37.72,37.43,37.47,50980.0,37.72,37.72,37.43,37.47,50980.0
2023-06-27 12:00:00,37.47,37.65,37.42,37.62,27778.0,37.47,37.65,37.42,37.62,27778.0
2023-06-27 12:30:00,37.62,37.67,37.48,37.56,56959.0,37.62,37.67,37.48,37.56,56959.0
2023-06-27 13:00:00,37.56,37.58,37.47,37.49,31237.0,37.56,37.58,37.47,37.49,31237.0
2023-06-27 13:30:00,37.49,37.69,37.48,37.6,76233.0,37.49,37.69,37.48,37.6,76233.0
2023-06-27 14:00:00,37.58,37.66,37.42,37.44,75936.0,37.58,37.66,37.42,37.44,75936.0
2023-06-27 14:30:00,37.45,37.46,37.34,37.36,31507.0,37.45,37.46,37.34,37.36,31507.0
2023-06-27 15:00:00,37.36,37.61,37.35,37.6,67487.0,37.36,37.61,37.35,37.6,67487.0
2023-06-27 15:30:00,37.61,37.65,37.4,37.47,172021.0,37.61,37.65,37.4,37.47,172021.0
2023-06-28 09:30:00,37.27,37.47,37.15,37.3,65784.0,37.27,37.47,37.15,37.3,65784.0
2023-06-28 10:00:00,37.3,37.33,37.08,37.26,72601.0,37.3,37.33,37.08,37.26,72601.0
2023-06-28 10:30:00,37.3,37.32,36.72,36.73,51894.0,37.3,37.32,36.72,36.73,51894.0
2023-06-28 11:00:00,36.74,36.88,36.56,36.77,67937.0,36.74,36.88,36.56,36.77,67937.0
2023-06-28 11:30:00,36.76,36.96,36.7,36.94,17229.0,36.76,36.96,36.7,36.94,17229.0
2023-06-28 12:00:00,36.94,37.02,36.77,36.79,19107.0,36.94,37.02,36.77,36.79,19107.0
2023-06-28 12:30:00,36.8,36.89,36.67,36.72,18739.0,36.8,36.89,36.67,36.72,18739.0
2023-06-28 13:00:00,36.67,36.69,36.46,36.49,49291.0,36.67,36.69,36.46,36.49,49291.0
2023-06-28 13:30:00,36.48,36.61,36.39,36.48,35329.0,36.48,36.61,36.39,36.48,35329.0
2023-06-28 14:00:00,36.5,36.63,36.46,36.55,29296.0,36.5,36.63,36.46,36.55,29296.0
2023-06-28 14:30:00,36.56,36.59,36.38,36.43,59823.0,36.56,36.59,36.38,36.43,59823.0
2023-06-28 15:00:00,36.43,36.61,36.33,36.53,66623.0,36.43,36.61,36.33,36.53,66623.0
2023-06-28 15:30:00,36.52,36.71,36.38,36.71,221856.0,36.52,36.71,36.38,36.71,221856.0
2023-06-29 09:30:00,37.36,37.76,37.19,37.67,196132.0,37.36,37.76,37.19,37.67,196132.0
2023-06-29 10:00:00,37.7,38.2,37.64,37.83,117104.0,37.7,38.2,37.64,37.83,117104.0
2023-06-29 10:30:00,37.84,37.88,37.67,37.75,46030.0,37.84,37.88,37.67,37.75,46030.0
2023-06-29 11:00:00,37.73,37.89,37.71,37.71,40122.0,37.73,37.89,37.71,37.71,40122.0
2023-06-29 11:30:00,37.72,37.87,37.72,37.85,26043.0,37.72,37.87,37.72,37.85,26043.0
2023-06-29 12:00:00,37.85,37.96,37.72,37.72,36881.0,37.85,37.96,37.72,37.72,36881.0
2023-06-29 12:30:00,37.73,37.85,37.71,37.79,21489.0,37.73,37.85,37.71,37.79,21489.0
2023-06-29 13:00:00,37.79,37.84,37.7,37.82,36446.0,37.79,37.84,37.7,37.82,36446.0
2023-06-29 13:30:00,37.81,37.83,37.76,37.79,55707.0,37.81,37.83,37.76,37.79,55707.0
2023-06-29 14:00:00,37.78,37.99,37.61,37.98,83734.0,37.78,37.99,37.61,37.98,83734.0
2023-06-29 14:30:00,37.98,38.06,37.8,37.83,45948.0,37.98,38.06,37.8,37.83,45948.0
2023-06-29 15:00:00,37.83,37.96,37.77,37.92,63811.0,37.83,37.96,37.77,37.92,63811.0
2023-06-29 15:30:00,37.92,37.97,37.83,37.87,229131.0,37.92,37.97,37.83,37.87,229131.0
2023-06-30 09:30:00,38.1,38.21,37.44,37.78,125633.0,38.1,38.21,37.44,37.78,125633.0
2023-06-30 10:00:00,37.74,37.8,37.42,37.54,70846.0,37.74,37.8,37.42,37.54,70846.0
2023-06-30 10:30:00,37.55,37.59,37.15,37.36,91245.0,37.55,37.59,37.15,37.36,91245.0
2023-06-30 11:00:00,37.37,37.53,37.37,37.5,42673.0,37.37,37.53,37.37,37.5,42673.0
2023-06-30 11:30:00,37.49,37.56,37.4,37.48,37745.0,37.49,37.56,37.4,37.48,37745.0
2023-06-30 12:00:00,37.48,37.64,37.42,37.61,29965.0,37.48,37.64,37.42,37.61,29965.0
2023-06-30 12:30:00,37.62,37.75,37.53,37.61,31932.0,37.62,37.75,37.53,37.61,31932.0
2023-06-30 13:00:00,37.6,37.6,37.51,37.57,15788.0,37.6,37.6,37.51,37.57,15788.0
2023-06-30 13:30:00,37.59,37.62,37.51,37.55,18548.0,37.59,37.62,37.51,37.55,18548.0
2023-06-30 14:00:00,37.57,37.9,37.51,37.87,41927.0,37.57,37.9,37.51,37.87,41927.0
2023-06-30 14:30:00,37.86,38.15,37.76,37.97,134387.0,37.86,38.15,37.76,37.97,134387.0
2023-06-30 15:00:00,37.96,38.0,37.88,37.93,30844.0,37.96,38.0,37.88,37.93,30844.0
2023-06-30 15:30:00,37.94,37.95,37.68,37.69,161327.0,37.94,37.95,37.68,37.69,161327.0
2023-07-03 09:30:00,37.61,38.15,37.51,37.72,65043.0,37.61,38.15,37.51,37.72,65043.0
2023-07-03 10:00:00,37.74,37.86,37.36,37.47,56061.0,37.74,37.86,37.36,37.47,56061.0
2023-07-03 10:30:00,37.48,37.71,37.35,37.4,55128.0,37.48,37.71,37.35,37.4,55128.0
2023-07-03 11:00:00,37.4,37.52,37.2,37.34,50181.0,37.4,37.52,37.2,37.34,50181.0
2023-07-03 11:30:00,37.34,37.47,37.3,37.38,42086.0,37.34,37.47,37.3,37.38,42086.0
2023-07-03 12:00:00,37.39,37.49,37.33,37.34,48670.0,37.39,37.49,37.33,37.34,48670.0
2023-07-03 12:30:00,37.34,37.48,37.26,37.3,125005.0,37.34,37.48,37.26,37.3,125005.0
2023-07-05 09:30:00,37.39,37.39,36.71,36.86,88345.0,37.39,37.39,36.71,36.86,88345.0
2023-07-05 10:00:00,36.89,36.99,36.73,36.78,24902.0,36.89,36.99,36.73,36.78,24902.0
2023-07-05 10:30:00,36.77,36.91,36.64,36.88,28014.0,36.77,36.91,36.64,36.88,28014.0
2023-07-05 11:00:00,36.88,36.88,36.35,36.5,89152.0,36.88,36.88,36.35,36.5,89152.0
2023-07-05 11:30:00,36.52,36.57,36.22,36.29,74866.0,36.52,36.57,36.22,36.29,74866.0
2023-07-05 12:00:00,36.28,36.33,36.22,36.25,76502.0,36.28,36.33,36.22,36.25,76502.0
2023-07-05 12:30:00,36.25,36.52,36.25,36.41,62942.0,36.25,36.52,36.25,36.41,62942.0
2023-07-05 13:00:00,36.39,36.43,36.25,36.3,44507.0,36.39,36.43,36.25,36.3,44507.0
2023-07-05 13:30:00,36.3,36.49,36.29,36.32,45699.0,36.3,36.49,36.29,36.32,45699.0
2023-07-05 14:00:00,36.31,36.38,36.23,36.34,49731.0,36.31,36.38,36.23,36.34,49731.0
2023-07-05 14:30:00,36.35,36.43,36.28,36.36,57667.0,36.35,36.43,36.28,36.36,57667.0
2023-07-05 15:00:00,36.36,36.43,36.23,36.32,64089.0,36.36,36.43,36.23,36.32,64089.0
2023-07-05 15:30:00,36.31,36.36,36.09,36.11,245494.0,36.31,36.36,36.09,36.11,245494.0
2023-07-06 09:30:00,35.72,36.0,35.28,35.28,127126.0,35.72,36.0,35.28,35.28,127126.0
2023-07-06 10:00:00,35.25,35.45,35.2,35.35,93588.0,35.25,35.45,35.2,35.35,93588.0
2023-07-06 10:30:00,35.34,35.49,35.29,35.35,77935.0,35.34,35.49,35.29,35.35,77935.0
2023-07-06 11:00:00,35.34,35.36,35.07,35.16,70202.0,35.34,35.36,35.07,35.16,70202.0
2023-07-06 11:30:00,35.16,35.37,35.15,35.36,53077.0,35.16,35.37,35.15,35.36,53077.0
2023-07-06 12:00:00,35.37,35.43,35.33,35.38,42866.0,35.37,35.43,35.33,35.38,42866.0
2023-07-06 12:30:00,35.39,35.64,35.39,35.6,58750.0,35.39,35.64,35.39,35.6,58750.0
2023-07-06 13:00:00,35.59,35.68,35.55,35.57,47782.0,35.59,35.68,35.55,35.57,47782.0
2023-07-06 13:30:00,35.56,35.62,35.48,35.59,31015.0,35.56,35.62,35.48,35.59,31015.0
2023-07-06 14:00:00,35.59,35.65,35.51,35.51,32189.0,35.59,35.65,35.51,35.51,32189.0
2023-07-06 14:30:00,35.51,35.63,35.51,35.55,39124.0,35.51,35.63,35.51,35.55,39124.0
2023-07-06 15:00:00,35.55,35.62,35.52,35.58,56847.0,35.55,35.62,35.52,35.58,56847.0
2023-07-06 15:30:00,35.59,35.67,35.39,35.53,248644.0,35.59,35.67,35.39,35.53,248644.0
2023-07-07 09:30:00,35.4,35.6,35.27,35.38,46479.0,35.4,35.6,35.27,35.38,46479.0
2023-07-07 10:00:00,35.37,35.41,35.26,35.35,28450.0,35.37,35.41,35.26,35.35,28450.0
2023-07-07 10:30:00,35.34,35.43,35.25,35.33,25431.0,35.34,35.43,35.25,35.33,25431.0
2023-07-07 11:00:00,35.34,35.59,35.33,35.54,47346.0,35.34,35.59,35.33,35.54,47346.0
2023-07-07 11:30:00,35.52,35.6,35.38,35.4,45915.0,35.52,35.6,35.38,35.4,45915.0
2023-07-07 12:00:00,35.39,35.68,35.37,35.58,40500.0,35.39,35.68,35.37,35.58,40500.0
2023-07-07 12:30:00,35.59,35.76,35.59,35.64,37664.0,35.59,35.76,35.59,35.64,37664.0
2023-07-07 13:00:00,35.63,35.64,35.45,35.47,37292.0,35.63,35.64,35.45,35.47,37292.0
2023-07-07 13:30:00,35.47,35.62,35.44,35.56,50832.0,35.47,35.62,35.44,35.56,50832.0
2023-07-07 14:00:00,35.57,35.75,35.55,35.72,28784.0,35.57,35.75,35.55,35.72,28784.0
2023-07-07 14:30:00,35.73,35.73,35.55,35.63,43904.0,35.73,35.73,35.55,35.63,43904.0
2023-07-07 15:00:00,35.64,35.67,35.56,35.63,72294.0,35.64,35.67,35.56,35.63,72294.0
2023-07-07 15:30:00,35.62,35.72,35.48,35.53,229490.0,35.62,35.72,35.48,35.53,229490.0
2023-07-10 09:30:00,35.47,35.86,35.37,35.84,78568.0,35.47,35.86,35.37,35.84,78568.0
2023-07-10 10:00:00,35.85,35.96,35.59,35.7,51515.0,35.85,35.96,35.59,35.7,51515.0
2023-07-10 10:30:00,35.69,35.74,35.37,35.45,71679.0,35.69,35.74,35.37,35.45,71679.0
2023-07-10 11:00:00,35.46,35.47,35.28,35.41,52483.0,35.46,35.47,35.28,35.41,52483.0
2023-07-10 11:30:00,35.38,35.52,35.25,35.52,38282.0,35.38,35.52,35.25,35.52,38282.0
2023-07-10 12:00:00,35.51,35.54,35.4,35.54,41069.0,35.51,35.54,35.4,35.54,41069.0
2023-07-10 12:30:00,35.54,35.61,35.41,35.43,33247.0,35.54,35.61,35.41,35.43,33247.0
2023-07-10 13:00:00,35.43,35.52,35.37,35.41,30254.0,35.43,35.52,35.37,35.41,30254.0
2023-07-10 13:30:00,35.41,35.52,35.4,35.51,29967.0,35.41,35.52,35.4,35.51,29967.0
2023-07-10 14:00:00,35.5,35.52,35.4,35.4,40709.0,35.5,35.52,35.4,35.4,40709.0
2023-07-10 14:30:00,35.4,35.41,35.07,35.08,60783.0,35.4,35.41,35.07,35.08,60783.0
2023-07-10 15:00:00,35.07,35.22,35.02,35.2,105269.0,35.07,35.22,35.02,35.2,105269.0
2023-07-10 15:30:00,35.19,35.39,35.16,35.32,414301.0,35.19,35.39,35.16,35.32,414301.0
2023-07-11 09:30:00,35.54,35.8,35.27,35.3,94477.0,35.54,35.8,35.27,35.3,94477.0
2023-07-11 10:00:00,35.31,35.59,35.29,35.59,57668.0,35.31,35.59,35.29,35.59,57668.0
2023-07-11 10:30:00,35.57,35.58,35.26,35.3,49517.0,35.57,35.58,35.26,35.3,49517.0
2023-07-11 11:00:00,35.32,35.38,35.22,35.27,30596.0,35.32,35.38,35.22,35.27,30596.0
2023-07-11 11:30:00,35.25,35.54,35.22,35.54,56089.0,35.25,35.54,35.22,35.54,56089.0
2023-07-11 12:00:00,35.53,35.82,35.47,35.75,39345.0,35.53,35.82,35.47,35.75,39345.0
2023-07-11 12:30:00,35.74,36.03,35.69,35.93,62729.0,35.74,36.03,35.69,35.93,62729.0
2023-07-11 13:00:00,35.94,35.95,35.64,35.69,36861.0,35.94,35.95,35.64,35.69,36861.0
2023-07-11 13:30:00,35.68,35.82,35.68,35.76,42908.0,35.68,35.82,35.68,35.76,42908.0
2023-07-11 14:00:00,35.75,35.75,35.47,35.55,52554.0,35.75,35.75,35.47,35.55,52554.0
2023-07-11 14:30:00,35.56,35.57,35.41,35.57,64147.0,35.56,35.57,35.41,35.57,64147.0
2023-07-11 15:00:00,35.58,35.66,35.48,35.66,98102.0,35.58,35.66,35.48,35.66,98102.0
2023-07-11 15:30:00,35.66,35.82,35.58,35.8,258027.0,35.66,35.82,35.58,35.8,258027.0
2023-07-12 09:30:00,36.26,36.44,35.52,35.86,92188.0,36.26,36.44,35.52,35.86,92188.0
2023-07-12 10:00:00,35.83,36.14,35.74,36.14,43740.0,35.83,36.14,35.74,36.14,43740.0
2023-07-12 10:30:00,36.13,36.16,35.94,36.02,50026.0,36.13,36.16,35.94,36.02,50026.0
2023-07-12 11:00:00,36.03,36.07,35.89,36.02,28119.0,36.03,36.07,35.89,36.02,28119.0
2023-07-12 11:30:00,36.02,36.07,35.8,35.87,31537.0,36.02,36.07,35.8,35.87,31537.0
2023-07-12 12:00:00,35.88,35.89,35.61,35.85,47997.0,35.88,35.89,35.61,35.85,47997.0
2023-07-12 12:30:00,35.84,35.85,35.71,35.8,42491.0,35.84,35.85,35.71,35.8,42491.0
2023-07-12 13:00:00,35.8,35.8,35.61,35.62,29979.0,35.8,35.8,35.61,35.62,29979.0
2023-07-12 13:30:00,35.63,35.86,35.63,35.8,33007.0,35.63,35.86,35.63,35.8,33007.0
2023-07-12 14:00:00,35.78,35.82,35.44,35.57,97936.0,35.78,35.82,35.44,35.57,97936.0
2023-07-12 14:30:00,35.56,35.67,35.56,35.63,34950.0,35.56,35.67,35.56,35.63,34950.0
2023-07-12 15:00:00,35.63,35.63,35.49,35.53,45767.0,35.63,35.63,35.49,35.53,45767.0
2023-07-12 15:30:00,35.52,35.6,35.29,35.3,269394.0,35.52,35.6,35.29,35.3,269394.0
2023-07-13 09:30:00,35.2,35.22,34.31,34.52,242832.0,35.2,35.22,34.31,34.52,242832.0
2023-07-13 10:00:00,34.54,34.76,34.34,34.41,116560.0,34.54,34.76,34.34,34.41,116560.0
2023-07-13 10:30:00,34.42,34.64,34.09,34.09,115162.0,34.42,34.64,34.09,34.09,115162.0
2023-07-13 11:00:00,34.1,34.1,33.76,34.01,115964.0,34.1,34.1,33.76,34.01,115964.0
2023-07-13 11:30:00,34.02,34.07,33.94,34.0,100924.0,34.02,34.07,33.94,34.0,100924.0
2023-07-13 12:00:00,34.0,34.13,33.96,34.03,75179.0,34.0,34.13,33.96,34.03,75179.0
2023-07-13 12:30:00,34.02,34.39,34.01,34.23,168461.0,34.02,34.39,34.01,34.23,168461.0
2023-07-13 13:00:00,34.25,34.47,34.2,34.33,63936.0,34.25,34.47,34.2,34.33,63936.0
2023-07-13 13:30:00,34.33,34.47,34.31,34.41,35186.0,34.33,34.47,34.31,34.41,35186.0
2023-07-13 14:00:00,34.39,34.49,34.31,34.32,59968.0,34.39,34.49,34.31,34.32,59968.0
2023-07-13 14:30:00,34.32,34.33,34.0,34.2,206789.0,34.32,34.33,34.0,34.2,206789.0
2023-07-13 15:00:00,34.2,34.25,34.0,34.05,96334.0,34.2,34.25,34.0,34.05,96334.0
2023-07-13 15:30:00,34.06,34.2,33.91,33.97,328347.0,34.06,34.2,33.91,33.97,328347.0
2023-07-14 09:30:00,33.79,33.92,33.49,33.58,59896.0,33.79,33.92,33.49,33.58,59896.0
2023-07-14 10:00:00,33.58,33.62,33.38,33.51,52267.0,33.58,33.62,33.38,33.51,52267.0
2023-07-14 10:30:00,33.49,33.77,33.39,33.73,43656.0,33.49,33.77,33.39,33.73,43656.0
2023-07-14 11:00:00,33.74,33.8,33.5,33.7,92738.0,33.74,33.8,33.5,33.7,92738.0
2023-07-14 11:30:00,33.7,33.88,33.53,33.69,66574.0,33.7,33.88,33.53,33.69,66574.0
2023-07-14 12:00:00,33.68,33.69,33.46,33.51,74353.0,33.68,33.69,33.46,33.51,74353.0
2023-07-14 12:30:00,33.51,33.78,33.48,33.69,110936.0,33.51,33.78,33.48,33.69,110936.0
2023-07-14 13:00:00,33.72,34.03,33.67,33.95,39332.0,33.72,34.03,33.67,33.95,39332.0
2023-07-14 13:30:00,33.97,34.2,33.95,34.2,50839.0,33.97,34.2,33.95,34.2,50839.0
2023-07-14 14:00:00,34.19,34.35,34.18,34.3,73005.0,34.19,34.35,34.18,34.3,73005.0
2023-07-14 14:30:00,34.29,34.52,34.29,34.35,73690.0,34.29,34.52,34.29,34.35,73690.0
2023-07-14 15:00:00,34.35,34.57,34.22,34.52,76560.0,34.35,34.57,34.22,34.52,76560.0
2023-07-14 15:30:00,34.53,34.99,34.52,34.92,447910.0,34.53,34.99,34.52,34.92,447910.0
2023-07-17 09:30:00,35.66,36.1,35.35,35.62,159716.0,35.66,36.1,35.35,35.62,159716.0
2023-07-17 10:00:00,35.63,36.17,35.63,36.17,179283.0,35.63,36.17,35.63,36.17,179283.0
2023-07-17 10:30:00,36.18,36.77,36.18,36.58,164566.0,36.18,36.77,36.18,36.58,164566.0
2023-07-17 11:00:00,36.56,36.69,36.34,36.35,72379.0,36.56,36.69,36.34,36.35,72379.0
2023-07-17 11:30:00,36.34,36.46,36.27,36.38,36570.0,36.34,36.46,36.27,36.38,36570.0
2023-07-17 12:00:00,36.36,36.76,36.33,36.66,43988.0,36.36,36.76,36.33,36.66,43988.0
2023-07-17 12:30:00,36.66,36.75,36.57,36.63,46004.0,36.66,36.75,36.57,36.63,46004.0
2023-07-17 13:00:00,36.61,36.74,36.47,36.74,46094.0,36.61,36.74,36.47,36.74,46094.0
2023-07-17 13:30:00,36.74,36.9,36.65,36.83,88581.0,36.74,36.9,36.65,36.83,88581.0
2023-07-17 14:00:00,36.83,37.03,36.83,36.97,92913.0,36.83,37.03,36.83,36.97,92913.0
2023-07-17 14:30:00,36.97,37.26,36.91,37.25,219990.0,36.97,37.26,36.91,37.25,219990.0
2023-07-17 15:00:00,37.26,37.52,37.22,37.38,128770.0,37.26,37.52,37.22,37.38,128770.0
2023-07-17 15:30:00,37.38,37.57,37.21,37.43,489350.0,37.38,37.57,37.21,37.43,489350.0
2023-07-18 09:30:00,37.23,37.9,37.19,37.8,58998.0,37.23,37.9,37.19,37.8,58998.0
2023-07-18 10:00:00,37.78,37.99,37.6,37.63,77787.0,37.78,37.99,37.6,37.63,77787.0
2023-07-18 10:30:00,37.61,37.68,37.48,37.48,50357.0,37.61,37.68,37.48,37.48,50357.0
2023-07-18 11:00:00,37.49,37.52,37.33,37.38,44638.0,37.49,37.52,37.33,37.38,44638.0
2023-07-18 11:30:00,37.38,37.64,37.38,37.59,41516.0,37.38,37.64,37.38,37.59,41516.0
2023-07-18 12:00:00,37.59,37.61,37.28,37.41,172836.0,37.59,37.61,37.28,37.41,172836.0
2023-07-18 12:30:00,37.41,37.65,37.41,37.52,115514.0,37.41,37.65,37.41,37.52,115514.0
2023-07-18 13:00:00,37.52,37.59,37.47,37.54,36770.0,37.52,37.59,37.47,37.54,36770.0
2023-07-18 13:30:00,37.54,37.54,37.41,37.45,40660.0,37.54,37.54,37.41,37.45,40660.0
2023-07-18 14:00:00,37.46,37.62,37.42,37.59,57601.0,37.46,37.62,37.42,37.59,57601.0
2023-07-18 14:30:00,37.59,37.6,37.43,37.5,63868.0,37.59,37.6,37.43,37.5,63868.0
2023-07-18 15:00:00,37.51,37.54,37.07,37.25,113388.0,37.51,37.54,37.07,37.25,113388.0
2023-07-18 15:30:00,37.23,37.25,37.08,37.16,208411.0,37.23,37.25,37.08,37.16,208411.0
2023-07-19 09:30:00,37.28,37.47,37.0,37.23,68741.0,37.28,37.47,37.0,37.23,68741.0
2023-07-19 10:00:00,37.26,37.41,37.12,37.33,29309.0,37.26,37.41,37.12,37.33,29309.0
2023-07-19 10:30:00,37.34,37.5,36.95,36.95,55264.0,37.34,37.5,36.95,36.95,55264.0
2023-07-19 11:00:00,36.97,37.26,36.96,37.01,45561.0,36.97,37.26,36.96,37.01,45561.0
2023-07-19 11:30:00,37.02,37.17,36.99,37.06,14963.0,37.02,37.17,36.99,37.06,14963.0
2023-07-19 12:00:00,37.05,37.2,37.01,37.12,18864.0,37.05,37.2,37.01,37.12,18864.0
2023-07-19 12:30:00,37.11,37.16,37.0,37.08,17973.0,37.11,37.16,37.0,37.08,17973.0
2023-07-19 13:00:00,37.08,37.13,37.0,37.05,67450.0,37.08,37.13,37.0,37.05,67450.0
2023-07-19 13:30:00,37.05,37.36,37.04,37.32,106852.0,37.05,37.36,37.04,37.32,106852.0
2023-07-19 14:00:00,37.35,37.38,37.2,37.23,16989.0,37.35,37.38,37.2,37.23,16989.0
2023-07-19 14:30:00,37.23,37.34,37.16,37.16,34345.0,37.23,37.34,37.16,37.16,34345.0
2023-07-19 15:00:00,37.18,37.35,37.03,37.04,59886.0,37.18,37.35,37.03,37.04,59886.0
2023-07-19 15:30:00,37.03,37.17,36.88,37.02,304854.0,37.03,37.17,36.88,37.02,304854.0
2023-07-20 09:30:00,37.12,37.33,36.7,37.33,220001.0,37.12,37.33,36.7,37.33,220001.0
2023-07-20 10:00:00,37.32,37.35,37.0,37.2,37162.0,37.32,37.35,37.0,37.2,37162.0
2023-07-20 10:30:00,37.18,37.26,36.96,37.15,57913.0,37.18,37.26,36.96,37.15,57913.0
2023-07-20 11:00:00,37.17,37.32,37.14,37.14,67487.0,37.17,37.32,37.14,37.14,67487.0
2023-07-20 11:30:00,37.13,37.28,37.0,37.0,39390.0,37.13,37.28,37.0,37.0,39390.0
2023-07-20 12:00:00,37.02,37.03,36.72,37.0,73815.0,37.02,37.03,36.72,37.0,73815.0
2023-07-20 12:30:00,37.02,37.1,36.85,36.86,26273.0,37.02,37.1,36.85,36.86,26273.0
2023-07-20 13:00:00,36.86,36.93,36.83,36.88,44242.0,36.86,36.93,36.83,36.88,44242.0
2023-07-20 13:30:00,36.88,37.07,36.79,37.06,77612.0,36.88,37.07,36.79,37.06,77612.0
2023-07-20 14:00:00,37.06,37.06,36.83,36.84,34073.0,37.06,37.06,36.83,36.84,34073.0
2023-07-20 14:30:00,36.84,36.86,36.6,36.61,67234.0,36.84,36.86,36.6,36.61,67234.0
2023-07-20 15:00:00,36.6,36.64,36.52,36.63,79426.0,36.6,36.64,36.52,36.63,79426.0
2023-07-20 15:30:00,36.64,36.71,36.28,36.33,267112.0,36.64,36.71,36.28,36.33,267112.0
2023-07-21 09:30:00,36.57,36.71,35.83,36.0,75058.0,36.57,36.71,35.83,36.0,75058.0
2023-07-21 10:00:00,36.0,36.38,35.98,36.11,52834.0,36.0,36.38,35.98,36.11,52834.0
2023-07-21 10:30:00,36.09,36.13,35.92,35.95,65037.0,36.09,36.13,35.92,35.95,65037.0
2023-07-21 11:00:00,35.95,36.11,35.88,36.09,33931.0,35.95,36.11,35.88,36.09,33931.0
2023-07-21 11:30:00,36.09,36.12,35.99,36.07,21283.0,36.09,36.12,35.99,36.07,21283.0
2023-07-21 12:00:00,36.05,36.05,35.83,36.0,37744.0,36.05,36.05,35.83,36.0,37744.0
2023-07-21 12:30:00,35.99,36.06,35.93,35.97,30169.0,35.99,36.06,35.93,35.97,30169.0
2023-07-21 13:00:00,35.97,36.07,35.89,35.92,23399.0,35.97,36.07,35.89,35.92,23399.0
2023-07-21 13:30:00,35.91,35.93,35.83,35.89,36883.0,35.91,35.93,35.83,35.89,36883.0
2023-07-21 14:00:00,35.88,36.0,35.85,35.96,35725.0,35.88,36.0,35.85,35.96,35725.0
2023-07-21 14:30:00,35.96,35.98,35.85,35.87,45405.0,35.96,35.98,35.85,35.87,45405.0
2023-07-21 15:00:00,35.88,35.92,35.8,35.9,66438.0,35.88,35.92,35.8,35.9,66438.0
2023-07-21 15:30:00,35.91,36.06,35.69,36.06,327998.0,35.91,36.06,35.69,36.06,327998.0
2023-07-24 09:30:00,35.99,36.44,35.87,35.88,293576.0,35.99,36.44,35.87,35.88,293576.0
2023-07-24 10:00:00,35.91,36.3,35.87,36.05,91856.0,35.91,36.3,35.87,36.05,91856.0
2023-07-24 10:30:00,36.03,36.42,35.95,36.42,95620.0,36.03,36.42,35.95,36.42,95620.0
2023-07-24 11:00:00,36.5,36.86,36.48,36.76,97799.0,36.5,36.86,36.48,36.76,97799.0
2023-07-24 11:30:00,36.74,36.97,36.7,36.92,70227.0,36.74,36.97,36.7,36.92,70227.0
2023-07-24 12:00:00,36.93,36.94,36.78,36.85,23324.0,36.93,36.94,36.78,36.85,23324.0
2023-07-24 12:30:00,36.86,36.88,36.59,36.8,29777.0,36.86,36.88,36.59,36.8,29777.0
2023-07-24 13:00:00,36.8,36.97,36.77,36.96,51521.0,36.8,36.97,36.77,36.96,51521.0
2023-07-24 13:30:00,36.95,37.08,36.91,37.0,47078.0,36.95,37.08,36.91,37.0,47078.0
2023-07-24 14:00:00,36.99,37.21,36.94,37.14,55816.0,36.99,37.21,36.94,37.14,55816.0
2023-07-24 14:30:00,37.12,37.13,36.91,36.94,28822.0,37.12,37.13,36.91,36.94,28822.0
2023-07-24 15:00:00,36.94,36.98,36.81,36.9,40877.0,36.94,36.98,36.81,36.9,40877.0
2023-07-24 15:30:00,36.9,37.24,36.9,37.2,299737.0,36.9,37.24,36.9,37.2,299737.0
2023-07-25 09:30:00,37.17,37.31,36.78,37.03,46031.0,37.17,37.31,36.78,37.03,46031.0
2023-07-25 10:00:00,37.05,37.65,37.05,37.52,98121.0,37.05,37.65,37.05,37.52,98121.0
2023-07-25 10:30:00,37.52,37.73,37.46,37.72,76702.0,37.52,37.73,37.46,37.72,76702.0
2023-07-25 11:00:00,37.7,37.87,37.58,37.86,52832.0,37.7,37.87,37.58,37.86,52832.0
2023-07-25 11:30:00,37.87,37.99,37.64,37.73,69130.0,37.87,37.99,37.64,37.73,69130.0
2023-07-25 12:00:00,37.73,37.73,37.27,37.38,48280.0,37.73,37.73,37.27,37.38,48280.0
2023-07-25 12:30:00,37.39,37.51,37.32,37.51,30091.0,37.39,37.51,37.32,37.51,30091.0
2023-07-25 13:00:00,37.51,37.53,37.38,37.39,27467.0,37.51,37.53,37.38,37.39,27467.0
2023-07-25 13:30:00,37.38,37.67,37.38,37.65,33667.0,37.38,37.67,37.38,37.65,33667.0
2023-07-25 14:00:00,37.65,37.85,37.64,37.74,64432.0,37.65,37.85,37.64,37.74,64432.0
2023-07-25 14:30:00,37.73,37.76,37.52,37.52,51046.0,37.73,37.76,37.52,37.52,51046.0
2023-07-25 15:00:00,37.54,37.59,37.37,37.44,35448.0,37.54,37.59,37.37,37.44,35448.0
2023-07-25 15:30:00,37.42,37.71,37.37,37.71,385550.0,37.42,37.71,37.37,37.71,385550.0
2023-07-26 09:30:00,37.91,38.46,37.79,38.01,88862.0,37.91,38.46,37.79,38.01,88862.0
2023-07-26 10:00:00,37.93,38.05,37.82,37.94,98993.0,37.93,38.05,37.82,37.94,98993.0
2023-07-26 10:30:00,37.97,38.02,37.89,37.94,43615.0,37.97,38.02,37.89,37.94,43615.0
2023-07-26 11:00:00,37.91,38.06,37.8,37.89,33980.0,37.91,38.06,37.8,37.89,33980.0
2023-07-26 11:30:00,37.9,38.51,37.75,38.39,223474.0,37.9,38.51,37.75,38.39,223474.0
2023-07-26 12:00:00,38.39,38.53,38.22,38.29,37138.0,38.39,38.53,38.22,38.29,37138.0
2023-07-26 12:30:00,38.31,38.41,38.28,38.36,18593.0,38.31,38.41,38.28,38.36,18593.0
2023-07-26 13:00:00,38.38,38.46,38.27,38.27,18944.0,38.38,38.46,38.27,38.27,18944.0
2023-07-26 13:30:00,38.27,38.4,38.25,38.27,24038.0,38.27,38.4,38.25,38.27,24038.0
2023-07-26 14:00:00,38.24,38.54,38.24,38.37,55681.0,38.24,38.54,38.24,38.37,55681.0
2023-07-26 14:30:00,38.36,38.67,38.35,38.55,62195.0,38.36,38.67,38.35,38.55,62195.0
2023-07-26 15:00:00,38.57,38.63,38.34,38.54,50327.0,38.57,38.63,38.34,38.54,50327.0
2023-07-26 15:30:00,38.54,38.78,38.51,38.7,260948.0,38.54,38.78,38.51,38.7,260948.0
2023-07-27 09:30:00,38.97,39.18,38.69,39.18,150468.0,38.97,39.18,38.69,39.18,150468.0
2023-07-27 10:00:00,39.08,39.23,39.0,39.16,76443.0,39.08,39.23,39.0,39.16,76443.0
2023-07-27 10:30:00,39.18,39.37,39.15,39.16,134022.0,39.18,39.37,39.15,39.16,134022.0
2023-07-27 11:00:00,39.15,39.24,39.15,39.15,43557.0,39.15,39.24,39.15,39.15,43557.0
2023-07-27 11:30:00,39.16,39.26,39.11,39.19,102784.0,39.16,39.26,39.11,39.19,102784.0
2023-07-27 12:00:00,39.19,39.68,39.16,39.68,47423.0,39.19,39.68,39.16,39.68,47423.0
2023-07-27 12:30:00,39.67,39.7,39.4,39.43,48945.0,39.67,39.7,39.4,39.43,48945.0
2023-07-27 13:00:00,39.46,39.49,39.18,39.29,39231.0,39.46,39.49,39.18,39.29,39231.0
2023-07-27 13:30:00,39.31,39.34,39.15,39.27,150073.0,39.31,39.34,39.15,39.27,150073.0
2023-07-27 14:00:00,39.29,39.39,39.15,39.31,41328.0,39.29,39.39,39.15,39.31,41328.0
2023-07-27 14:30:00,39.33,39.39,39.11,39.15,203026.0,39.33,39.39,39.11,39.15,203026.0
2023-07-27 15:00:00,39.15,39.21,38.87,38.87,65641.0,39.15,39.21,38.87,38.87,65641.0
2023-07-27 15:30:00,38.87,38.98,38.66,38.97,217221.0,38.87,38.98,38.66,38.97,217221.0
2023-07-28 09:30:00,39.14,39.48,39.14,39.2,28840.0,39.14,39.48,39.14,39.2,28840.0
2023-07-28 10:00:00,39.2,39.32,39.02,39.22,206969.0,39.2,39.32,39.02,39.22,206969.0
2023-07-28 10:30:00,39.25,39.54,39.22,39.54,40046.0,39.25,39.54,39.22,39.54,40046.0
2023-07-28 11:00:00,39.54,40.5,39.51,40.19,247901.0,39.54,40.5,39.51,40.19,247901.0
2023-07-28 11:30:00,40.18,40.46,39.93,40.03,212762.0,40.18,40.46,39.93,40.03,212762.0
2023-07-28 12:00:00,40.03,40.03,39.86,40.0,31949.0,40.03,40.03,39.86,40.0,31949.0
2023-07-28 12:30:00,39.98,40.09,39.84,39.9,23368.0,39.98,40.09,39.84,39.9,23368.0
2023-07-28 13:00:00,39.88,39.89,39.69,39.72,25835.0,39.88,39.89,39.69,39.72,25835.0
2023-07-28 13:30:00,39.73,39.76,39.58,39.73,26111.0,39.73,39.76,39.58,39.73,26111.0
2023-07-28 14:00:00,39.72,39.77,39.64,39.67,27039.0,39.72,39.77,39.64,39.67,27039.0
2023-07-28 14:30:00,39.68,39.76,39.59,39.68,38300.0,39.68,39.76,39.59,39.68,38300.0
2023-07-28 15:00:00,39.67,39.81,39.66,39.76,41825.0,39.67,39.81,39.66,39.76,41825.0
2023-07-28 15:30:00,39.76,40.07,39.73,39.98,191249.0,39.76,40.07,39.73,39.98,191249.0
2023-07-31 09:30:00,40.39,40.47,39.55,39.69,148993.0,40.39,40.47,39.55,39.69,148993.0
2023-07-31 10:00:00,39.71,40.01,39.69,39.99,106146.0,39.71,40.01,39.69,39.99,106146.0
2023-07-31 10:30:00,39.97,40.0,39.76,39.91,83670.0,39.97,40.0,39.76,39.91,83670.0
2023-07-31 11:00:00,39.89,40.09,39.87,40.06,124834.0,39.89,40.09,39.87,40.06,124834.0
2023-07-31 11:30:00,40.07,40.09,39.81,39.86,39062.0,40.07,40.09,39.81,39.86,39062.0
2023-07-31 12:00:00,39.86,40.02,39.86,39.9,29050.0,39.86,40.02,39.86,39.9,29050.0
2023-07-31 12:30:00,39.91,39.97,39.82,39.88,31344.0,39.91,39.97,39.82,39.88,31344.0
2023-07-31 13:00:00,39.88,39.88,39.65,39.79,30102.0,39.88,39.88,39.65,39.79,30102.0
2023-07-31 13:30:00,39.78,39.93,39.78,39.79,27972.0,39.78,39.93,39.78,39.79,27972.0
2023-07-31 14:00:00,39.79,39.83,39.65,39.72,151515.0,39.79,39.83,39.65,39.72,151515.0
2023-07-31 14:30:00,39.73,39.74,39.41,39.49,69459.0,39.73,39.74,39.41,39.49,69459.0
2023-07-31 15:00:00,39.54,39.61,39.48,39.54,39680.0,39.54,39.61,39.48,39.54,39680.0
2023-07-31 15:30:00,39.54,39.68,39.49,39.6,319938.0,39.54,39.68,39.49,39.6,319938.0
2023-08-01 09:30:00,39.64,39.69,39.34,39.58,107240.0,39.64,39.69,39.34,39.58,107240.0
2023-08-01 10:00:00,39.56,39.61,39.38,39.46,124299.0,39.56,39.61,39.38,39.46,124299.0
2023-08-01 10:30:00,39.44,39.44,39.25,39.34,51734.0,39.44,39.44,39.25,39.34,51734.0
2023-08-01 11:00:00,39.37,39.48,39.3,39.46,66424.0,39.37,39.48,39.3,39.46,66424.0
2023-08-01 11:30:00,39.46,39.57,39.43,39.5,55227.0,39.46,39.57,39.43,39.5,55227.0
2023-08-01 12:00:00,39.5,39.54,39.43,39.52,28371.0,39.5,39.54,39.43,39.52,28371.0
2023-08-01 12:30:00,39.52,39.62,39.44,39.48,54659.0,39.52,39.62,39.44,39.48,54659.0
2023-08-01 13:00:00,39.49,39.52,39.41,39.51,18786.0,39.49,39.52,39.41,39.51,18786.0
2023-08-01 13:30:00,39.51,39.56,39.47,39.56,36780.0,39.51,39.56,39.47,39.56,36780.0
2023-08-01 14:00:00,39.55,39.58,39.45,39.49,75124.0,39.55,39.58,39.45,39.49,75124.0
2023-08-01 14:30:00,39.5,39.74,39.5,39.73,86663.0,39.5,39.74,39.5,39.73,86663.0
2023-08-01 15:00:00,39.73,39.81,39.57,39.63,60971.0,39.73,39.81,39.57,39.63,60971.0
2023-08-01 15:30:00,39.62,39.66,39.5,39.51,211099.0,39.62,39.66,39.5,39.51,211099.0
2023-08-02 09:30:00,38.89,39.22,38.84,39.1,33023.0,38.89,39.22,38.84,39.1,33023.0
2023-08-02 10:00:00,39.1,39.23,39.0,39.02,23756.0,39.1,39.23,39.0,39.02,23756.0
2023-08-02 10:30:00,39.02,39.12,38.9,39.06,67586.0,39.02,39.12,38.9,39.06,67586.0
2023-08-02 11:00:00,39.06,39.27,39.0,39.23,419808.0,39.06,39.27,39.0,39.23,419808.0
2023-08-02 11:30:00,39.23,39.23,39.0,39.0,48362.0,39.23,39.23,39.0,39.0,48362.0
2023-08-02 12:00:00,39.03,39.08,38.99,39.0,24386.0,39.03,39.08,38.99,39.0,24386.0
2023-08-02 12:30:00,39.01,39.06,38.89,38.99,67539.0,39.01,39.06,38.89,38.99,67539.0
2023-08-02 13:00:00,38.98,39.05,38.98,39.01,16462.0,38.98,39.05,38.98,39.01,16462.0
2023-08-02 13:30:00,39.02,39.02,38.73,38.77,30714.0,39.02,39.02,38.73,38.77,30714.0
2023-08-02 14:00:00,38.76,38.77,38.69,38.73,28285.0,38.76,38.77,38.69,38.73,28285.0
2023-08-02 14:30:00,38.74,38.76,38.61,38.72,39236.0,38.74,38.76,38.61,38.72,39236.0
2023-08-02 15:00:00,38.71,38.8,38.6,38.6,44323.0,38.71,38.8,38.6,38.6,44323.0
2023-08-02 15:30:00,38.6,38.95,38.53,38.92,518537.0,38.6,38.95,38.53,38.92,518537.0
2023-08-03 09:30:00,39.59,39.68,38.54,38.86,88416.0,39.59,39.68,38.54,38.86,88416.0
2023-08-03 10:00:00,38.88,39.07,38.63,38.87,49386.0,38.88,39.07,38.63,38.87,49386.0
2023-08-03 10:30:00,38.87,39.0,38.8,38.9,33201.0,38.87,39.0,38.8,38.9,33201.0
2023-08-03 11:00:00,38.88,39.0,38.77,38.8,40511.0,38.88,39.0,38.77,38.8,40511.0
2023-08-03 11:30:00,38.79,38.93,38.73,38.88,19605.0,38.79,38.93,38.73,38.88,19605.0
2023-08-03 12:00:00,38.86,38.99,38.82,38.91,31928.0,38.86,38.99,38.82,38.91,31928.0
2023-08-03 12:30:00,38.91,39.0,38.87,39.0,12199.0,38.91,39.0,38.87,39.0,12199.0
2023-08-03 13:00:00,38.98,39.26,38.98,39.26,50100.0,38.98,39.26,38.98,39.26,50100.0
2023-08-03 13:30:00,39.26,39.4,39.19,39.27,213416.0,39.26,39.4,39.19,39.27,213416.0
2023-08-03 14:00:00,39.26,39.3,39.19,39.24,33343.0,39.26,39.3,39.19,39.24,33343.0
2023-08-03 14:30:00,39.23,39.3,39.19,39.22,51956.0,39.23,39.3,39.19,39.22,51956.0
2023-08-03 15:00:00,39.22,39.28,39.04,39.07,62185.0,39.22,39.28,39.04,39.07,62185.0
2023-08-03 15:30:00,39.06,39.15,38.98,38.99,218647.0,39.06,39.15,38.98,38.99,218647.0
2023-08-04 09:30:00,39.0,39.34,38.77,39.09,38513.0,39.0,39.34,38.77,39.09,38513.0
2023-08-04 10:00:00,39.06,39.09,38.84,39.07,18587.0,39.06,39.09,38.84,39.07,18587.0
2023-08-04 10:30:00,39.06,39.09,38.71,38.79,30356.0,39.06,39.09,38.71,38.79,30356.0
2023-08-04 11:00:00,38.78,38.87,38.69,38.87,20671.0,38.78,38.87,38.69,38.87,20671.0
2023-08-04 11:30:00,38.87,38.87,38.71,38.82,10493.0,38.87,38.87,38.71,38.82,10493.0
2023-08-04 12:00:00,38.81,38.84,38.69,38.79,26508.0,38.81,38.84,38.69,38.79,26508.0
2023-08-04 12:30:00,38.81,38.81,38.69,38.72,15595.0,38.81,38.81,38.69,38.72,15595.0
2023-08-04 13:00:00,38.71,38.88,38.68,38.72,110382.0,38.71,38.88,38.68,38.72,110382.0
2023-08-04 13:30:00,38.72,38.93,38.68,38.9,34519.0,38.72,38.93,38.68,38.9,34519.0
2023-08-04 14:00:00,38.9,39.0,38.81,38.93,33941.0,38.9,39.0,38.81,38.93,33941.0
2023-08-04 14:30:00,38.91,38.93,38.72,38.93,100082.0,38.91,38.93,38.72,38.93,100082.0
2023-08-04 15:00:00,38.93,39.12,38.93,39.0,81932.0,38.93,39.12,38.93,39.0,81932.0
2023-08-04 15:30:00,39.01,39.22,38.88,39.22,257295.0,39.01,39.22,38.88,39.22,257295.0
2023-08-07 09:30:00,39.49,39.6,39.16,39.16,48648.0,39.49,39.6,39.16,39.16,48648.0
2023-08-07 10:00:00,39.13,39.49,39.13,39.37,53784.0,39.13,39.49,39.13,39.37,53784.0
2023-08-07 10:30:00,39.4,39.51,39.11,39.18,94946.0,39.4,39.51,39.11,39.18,94946.0
2023-08-07 11:00:00,39.19,39.39,39.19,39.25,16718.0,39.19,39.39,39.19,39.25,16718.0
2023-08-07 11:30:00,39.24,39.29,39.16,39.29,27119.0,39.24,39.29,39.16,39.29,27119.0
2023-08-07 12:00:00,39.32,39.39,39.16,39.35,11889.0,39.32,39.39,39.16,39.35,11889.0
2023-08-07 12:30:00,39.34,39.5,39.33,39.43,17356.0,39.34,39.5,39.33,39.43,17356.0
2023-08-07 13:00:00,39.43,39.48,39.3,39.34,13259.0,39.43,39.48,39.3,39.34,13259.0
2023-08-07 13:30:00,39.37,39.37,39.25,39.3,13586.0,39.37,39.37,39.25,39.3,13586.0
2023-08-07 14:00:00,39.32,39.52,39.27,39.51,54629.0,39.32,39.52,39.27,39.51,54629.0
2023-08-07 14:30:00,39.52,39.66,39.5,39.5,28868.0,39.52,39.66,39.5,39.5,28868.0
2023-08-07 15:00:00,39.5,39.57,39.46,39.51,57766.0,39.5,39.57,39.46,39.51,57766.0
2023-08-07 15:30:00,39.51,39.58,39.44,39.44,185367.0,39.51,39.58,39.44,39.44,185367.0
2023-08-08 09:30:00,39.25,39.4,39.17,39.32,31233.0,39.25,39.4,39.17,39.32,31233.0
2023-08-08 10:00:00,39.28,39.39,38.84,38.9,24321.0,39.28,39.39,38.84,38.9,24321.0
2023-08-08 10:30:00,38.9,38.9,38.62,38.67,115667.0,38.9,38.9,38.62,38.67,115667.0
2023-08-08 11:00:00,38.7,38.78,38.64,38.77,26319.0,38.7,38.78,38.64,38.77,26319.0
2023-08-08 11:30:00,38.73,38.77,38.64,38.71,22241.0,38.73,38.77,38.64,38.71,22241.0
2023-08-08 12:00:00,38.7,38.85,38.7,38.85,33873.0,38.7,38.85,38.7,38.85,33873.0
2023-08-08 12:30:00,38.84,38.87,38.68,38.69,26875.0,38.84,38.87,38.68,38.69,26875.0
2023-08-08 13:00:00,38.7,38.85,38.66,38.77,39532.0,38.7,38.85,38.66,38.77,39532.0
2023-08-08 13:30:00,38.76,38.92,38.75,38.88,22718.0,38.76,38.92,38.75,38.88,22718.0
2023-08-08 14:00:00,38.88,38.94,38.85,38.89,22269.0,38.88,38.94,38.85,38.89,22269.0
2023-08-08 14:30:00,38.89,39.48,38.88,39.45,81433.0,38.89,39.48,38.88,39.45,81433.0
2023-08-08 15:00:00,39.45,39.55,39.21,39.53,106793.0,39.45,39.55,39.21,39.53,106793.0
2023-08-08 15:30:00,39.53,39.76,39.48,39.66,245670.0,39.53,39.76,39.48,39.66,245670.0
2023-08-09 09:30:00,39.64,39.85,39.24,39.63,42823.0,39.64,39.85,39.24,39.63,42823.0
2023-08-09 10:00:00,39.62,39.75,39.62,39.74,27313.0,39.62,39.75,39.62,39.74,27313.0
2023-08-09 10:30:00,39.75,40.07,39.75,39.83,60078.0,39.75,40.07,39.75,39.83,60078.0
2023-08-09 11:00:00,39.84,40.02,39.76,39.91,75070.0,39.84,40.02,39.76,39.91,75070.0
2023-08-09 11:30:00,39.9,39.97,39.69,39.81,31416.0,39.9,39.97,39.69,39.81,31416.0
2023-08-09 12:00:00,39.82,39.88,39.75,39.84,13695.0,39.82,39.88,39.75,39.84,13695.0
2023-08-09 12:30:00,39.84,39.85,39.78,39.82,11055.0,39.84,39.85,39.78,39.82,11055.0
2023-08-09 13:00:00,39.81,39.84,39.74,39.75,14692.0,39.81,39.84,39.74,39.75,14692.0
2023-08-09 13:30:00,39.76,39.85,39.76,39.83,14231.0,39.76,39.85,39.76,39.83,14231.0
2023-08-09 14:00:00,39.82,40.1,39.81,40.1,53972.0,39.82,40.1,39.81,40.1,53972.0
2023-08-09 14:30:00,40.13,40.24,40.03,40.22,47229.0,40.13,40.24,40.03,40.22,47229.0
2023-08-09 15:00:00,40.23,40.23,39.9,39.92,34463.0,40.23,40.23,39.9,39.92,34463.0
2023-08-09 15:30:00,39.91,40.01,39.76,39.93,203554.0,39.91,40.01,39.76,39.93,203554.0
2023-08-10 09:30:00,40.03,40.5,40.03,40.45,36514.0,40.03,40.5,40.03,40.45,36514.0
2023-08-10 10:00:00,40.45,40.66,40.26,40.55,67014.0,40.45,40.66,40.26,40.55,67014.0
2023-08-10 10:30:00,40.55,40.67,40.19,40.52,80235.0,40.55,40.67,40.19,40.52,80235.0
2023-08-10 11:00:00,40.52,40.85,40.36,40.45,198107.0,40.52,40.85,40.36,40.45,198107.0
2023-08-10 11:30:00,40.44,40.51,40.0,40.16,45355.0,40.44,40.51,40.0,40.16,45355.0
2023-08-10 12:00:00,40.19,40.27,39.98,40.05,20783.0,40.19,40.27,39.98,40.05,20783.0
2023-08-10 12:30:00,40.08,40.09,39.75,39.75,40385.0,40.08,40.09,39.75,39.75,40385.0
2023-08-10 13:00:00,39.73,39.98,39.66,39.84,53045.0,39.73,39.98,39.66,39.84,53045.0
2023-08-10 13:30:00,39.84,39.98,39.61,39.79,26886.0,39.84,39.98,39.61,39.79,26886.0
2023-08-10 14:00:00,39.81,40.17,39.81,40.14,18039.0,39.81,40.17,39.81,40.14,18039.0
2023-08-10 14:30:00,40.15,40.2,39.96,40.19,27848.0,40.15,40.2,39.96,40.19,27848.0
2023-08-10 15:00:00,40.17,40.19,40.08,40.13,23763.0,40.17,40.19,40.08,40.13,23763.0
2023-08-10 15:30:00,40.13,40.29,40.02,40.28,176739.0,40.13,40.29,40.02,40.28,176739.0
2023-08-11 09:30:00,39.93,40.12,39.48,39.56,36981.0,39.93,40.12,39.48,39.56,36981.0
2023-08-11 10:00:00,39.59,40.0,39.58,39.81,54518.0,39.59,40.0,39.58,39.81,54518.0
2023-08-11 10:30:00,39.83,39.99,39.67,39.73,19200.0,39.83,39.99,39.67,39.73,19200.0
2023-08-11 11:00:00,39.77,39.99,39.77,39.88,19732.0,39.77,39.99,39.77,39.88,19732.0
2023-08-11 11:30:00,39.88,39.88,39.78,39.86,15801.0,39.88,39.88,39.78,39.86,15801.0
2023-08-11 12:00:00,39.86,39.96,39.82,39.88,18294.0,39.86,39.96,39.82,39.88,18294.0
2023-08-11 12:30:00,39.88,39.89,39.5,39.52,19815.0,39.88,39.89,39.5,39.52,19815.0
2023-08-11 13:00:00,39.51,39.71,39.5,39.71,35473.0,39.51,39.71,39.5,39.71,35473.0
2023-08-11 13:30:00,39.72,39.8,39.58,39.66,30347.0,39.72,39.8,39.58,39.66,30347.0
2023-08-11 14:00:00,39.66,39.79,39.65,39.71,42186.0,39.66,39.79,39.65,39.71,42186.0
2023-08-11 14:30:00,39.71,39.73,39.6,39.67,35828.0,39.71,39.73,39.6,39.67,35828.0
2023-08-11 15:00:00,39.67,39.77,39.61,39.67,65880.0,39.67,39.77,39.61,39.67,65880.0
2023-08-11 15:30:00,39.68,39.72,39.36,39.44,257996.0,39.68,39.72,39.36,39.44,257996.0
2023-08-14 09:30:00,39.57,40.01,39.3,39.84,107716.0,39.57,40.01,39.3,39.84,107716.0
2023-08-14 10:00:00,39.84,40.31,39.77,40.18,70826.0,39.84,40.31,39.77,40.18,70826.0
2023-08-14 10:30:00,40.19,40.48,40.15,40.46,42958.0,40.19,40.48,40.15,40.46,42958.0
2023-08-14 11:00:00,40.47,40.74,40.46,40.71,88415.0,40.47,40.74,40.46,40.71,88415.0
2023-08-14 11:30:00,40.72,40.84,40.63,40.82,60133.0,40.72,40.84,40.63,40.82,60133.0
2023-08-14 12:00:00,40.83,40.93,40.74,40.82,67920.0,40.83,40.93,40.74,40.82,67920.0
2023-08-14 12:30:00,40.83,40.97,40.61,40.64,30818.0,40.83,40.97,40.61,40.64,30818.0
2023-08-14 13:00:00,40.63,40.84,40.6,40.84,25741.0,40.63,40.84,40.6,40.84,25741.0
2023-08-14 13:30:00,40.86,41.12,40.84,41.08,67676.0,40.86,41.12,40.84,41.08,67676.0
2023-08-14 14:00:00,41.07,41.25,40.89,41.23,96227.0,41.07,41.25,40.89,41.23,96227.0
2023-08-14 14:30:00,41.24,41.33,41.2,41.29,87156.0,41.24,41.33,41.2,41.29,87156.0
2023-08-14 15:00:00,41.3,41.47,41.17,41.46,75873.0,41.3,41.47,41.17,41.46,75873.0
2023-08-14 15:30:00,41.46,41.55,41.24,41.38,331212.0,41.46,41.55,41.24,41.38,331212.0
2023-08-15 09:30:00,41.28,41.6,41.06,41.41,88182.0,41.28,41.6,41.06,41.41,88182.0
2023-08-15 10:00:00,41.38,41.43,41.07,41.2,41608.0,41.38,41.43,41.07,41.2,41608.0
2023-08-15 10:30:00,41.21,41.57,41.05,41.5,47894.0,41.21,41.57,41.05,41.5,47894.0
2023-08-15 11:00:00,41.52,41.65,41.42,41.62,55181.0,41.52,41.65,41.42,41.62,55181.0
2023-08-15 11:30:00,41.62,41.73,41.53,41.58,37551.0,41.62,41.73,41.53,41.58,37551.0
2023-08-15 12:00:00,41.58,41.72,41.49,41.71,31090.0,41.58,41.72,41.49,41.71,31090.0
2023-08-15 12:30:00,41.72,41.72,41.49,41.52,36400.0,41.72,41.72,41.49,41.52,36400.0
2023-08-15 13:00:00,41.5,41.6,41.41,41.6,26280.0,41.5,41.6,41.41,41.6,26280.0
2023-08-15 13:30:00,41.59,41.62,41.46,41.58,38238.0,41.59,41.62,41.46,41.58,38238.0
2023-08-15 14:00:00,41.59,41.6,41.49,41.5,38499.0,41.59,41.6,41.49,41.5,38499.0
2023-08-15 14:30:00,41.51,41.69,41.47,41.65,44196.0,41.51,41.69,41.47,41.65,44196.0
2023-08-15 15:00:00,41.65,41.73,41.49,41.49,58492.0,41.65,41.73,41.49,41.49,58492.0
2023-08-15 15:30:00,41.49,41.56,41.3,41.44,205989.0,41.49,41.56,41.3,41.44,205989.0
2023-08-16 09:30:00,42.15,42.7,41.44,42.6,283439.0,42.15,42.7,41.44,42.6,283439.0
2023-08-16 10:00:00,42.62,42.64,42.11,42.43,52879.0,42.62,42.64,42.11,42.43,52879.0
2023-08-16 10:30:00,42.43,42.64,42.39,42.52,56277.0,42.43,42.64,42.39,42.52,56277.0
2023-08-16 11:00:00,42.52,42.6,42.2,42.34,48352.0,42.52,42.6,42.2,42.34,48352.0
2023-08-16 11:30:00,42.34,42.51,42.2,42.31,36049.0,42.34,42.51,42.2,42.31,36049.0
2023-08-16 12:00:00,42.3,42.43,42.11,42.12,68667.0,42.3,42.43,42.11,42.12,68667.0
2023-08-16 12:30:00,42.08,42.54,42.04,42.38,41108.0,42.08,42.54,42.04,42.38,41108.0
2023-08-16 13:00:00,42.38,42.43,42.12,42.17,66882.0,42.38,42.43,42.12,42.17,66882.0
2023-08-16 13:30:00,42.15,42.42,42.12,42.3,39625.0,42.15,42.42,42.12,42.3,39625.0
2023-08-16 14:00:00,42.29,42.3,42.07,42.3,27341.0,42.29,42.3,42.07,42.3,27341.0
2023-08-16 14:30:00,42.28,42.43,42.11,42.23,47596.0,42.28,42.43,42.11,42.23,47596.0
2023-08-16 15:00:00,42.21,42.28,42.01,42.24,56070.0,42.21,42.28,42.01,42.24,56070.0
2023-08-16 15:30:00,42.21,42.23,41.81,41.95,317042.0,42.21,42.23,41.81,41.95,317042.0
2023-08-17 09:30:00,42.0,42.5,42.0,42.24,59373.0,42.0,42.5,42.0,42.24,59373.0
2023-08-17 10:00:00,42.22,42.22,41.85,41.85,46227.0,42.22,42.22,41.85,41.85,46227.0
2023-08-17 10:30:00,41.85,41.89,41.69,41.73,44224.0,41.85,41.89,41.69,41.73,44224.0
2023-08-17 11:00:00,41.73,41.86,41.71,41.8,81572.0,41.73,41.86,41.71,41.8,81572.0
2023-08-17 11:30:00,41.77,41.92,41.61,41.61,44259.0,41.77,41.92,41.61,41.61,44259.0
2023-08-17 12:00:00,41.63,41.81,41.55,41.75,26326.0,41.63,41.81,41.55,41.75,26326.0
2023-08-17 12:30:00,41.75,41.85,41.66,41.83,17503.0,41.75,41.85,41.66,41.83,17503.0
2023-08-17 13:00:00,41.82,41.98,41.8,41.9,22239.0,41.82,41.98,41.8,41.9,22239.0
2023-08-17 13:30:00,41.88,41.96,41.8,41.88,28999.0,41.88,41.96,41.8,41.88,28999.0
2023-08-17 14:00:00,41.86,41.88,41.45,41.48,37244.0,41.86,41.88,41.45,41.48,37244.0
2023-08-17 14:30:00,41.47,41.5,41.22,41.32,55324.0,41.47,41.5,41.22,41.32,55324.0
2023-08-17 15:00:00,41.33,41.44,41.16,41.44,63542.0,41.33,41.44,41.16,41.44,63542.0
2023-08-17 15:30:00,41.44,41.47,41.1,41.1,225951.0,41.44,41.47,41.1,41.1,225951.0
2023-08-18 09:30:00,40.85,41.98,40.8,41.98,91358.0,40.85,41.98,40.8,41.98,91358.0
2023-08-18 10:00:00,41.99,42.19,41.88,42.16,133681.0,41.99,42.19,41.88,42.16,133681.0
2023-08-18 10:30:00,42.15,42.7,42.13,42.59,124021.0,42.15,42.7,42.13,42.59,124021.0
2023-08-18 11:00:00,42.62,42.68,42.37,42.5,53725.0,42.62,42.68,42.37,42.5,53725.0
2023-08-18 11:30:00,42.49,42.53,42.25,42.5,56995.0,42.49,42.53,42.25,42.5,56995.0
2023-08-18 12:00:00,42.51,42.72,42.46,42.56,58455.0,42.51,42.72,42.46,42.56,58455.0
2023-08-18 12:30:00,42.56,42.7,42.53,42.57,53193.0,42.56,42.7,42.53,42.57,53193.0
2023-08-18 13:00:00,42.55,42.68,42.52,42.56,24147.0,42.55,42.68,42.52,42.56,24147.0
2023-08-18 13:30:00,42.59,42.64,42.41,42.63,34846.0,42.59,42.64,42.41,42.63,34846.0
2023-08-18 14:00:00,42.64,42.9,42.61,42.81,82479.0,42.64,42.9,42.61,42.81,82479.0
2023-08-18 14:30:00,42.81,43.04,42.77,42.89,81026.0,42.81,43.04,42.77,42.89,81026.0
2023-08-18 15:00:00,42.89,43.12,42.8,43.1,116501.0,42.89,43.12,42.8,43.1,116501.0
2023-08-18 15:30:00,43.11,43.34,43.01,43.2,518578.0,43.11,43.34,43.01,43.2,518578.0
2023-08-21 09:30:00,42.88,43.47,42.88,43.47,96618.0,42.88,43.47,42.88,43.47,96618.0
2023-08-21 10:00:00,43.48,43.48,42.52,42.57,143466.0,43.48,43.48,42.52,42.57,143466.0
2023-08-21 10:30:00,42.55,42.79,42.41,42.69,171872.0,42.55,42.79,42.41,42.69,171872.0
2023-08-21 11:00:00,42.67,42.72,42.45,42.57,80805.0,42.67,42.72,42.45,42.57,80805.0
2023-08-21 11:30:00,42.58,42.59,42.1,42.19,77362.0,42.58,42.59,42.1,42.19,77362.0
2023-08-21 12:00:00,42.19,42.24,42.06,42.13,65658.0,42.19,42.24,42.06,42.13,65658.0
2023-08-21 12:30:00,42.13,42.27,42.07,42.16,64879.0,42.13,42.27,42.07,42.16,64879.0
2023-08-21 13:00:00,42.15,42.17,41.97,42.12,118440.0,42.15,42.17,41.97,42.12,118440.0
2023-08-21 13:30:00,42.13,42.13,41.92,41.95,81944.0,42.13,42.13,41.92,41.95,81944.0
2023-08-21 14:00:00,41.96,42.03,41.94,42.01,97897.0,41.96,42.03,41.94,42.01,97897.0
2023-08-21 14:30:00,42.01,42.12,41.87,41.99,123048.0,42.01,42.12,41.87,41.99,123048.0
2023-08-21 15:00:00,42.0,42.08,41.98,42.03,103535.0,42.0,42.08,41.98,42.03,103535.0
2023-08-21 15:30:00,42.04,42.13,41.75,41.76,433160.0,42.04,42.13,41.75,41.76,433160.0
2023-08-22 09:30:00,40.52,41.4,40.5,40.93,234364.0,40.52,41.4,40.5,40.93,234364.0
2023-08-22 10:00:00,40.94,41.26,40.76,40.97,191135.0,40.94,41.26,40.76,40.97,191135.0
2023-08-22 10:30:00,40.97,41.21,40.83,41.15,229605.0,40.97,41.21,40.83,41.15,229605.0
2023-08-22 11:00:00,41.17,41.31,41.09,41.21,186975.0,41.17,41.31,41.09,41.21,186975.0
2023-08-22 11:30:00,41.21,41.49,40.92,40.92,126724.0,41.21,41.49,40.92,40.92,126724.0
2023-08-22 12:00:00,40.91,41.03,40.67,40.74,87359.0,40.91,41.03,40.67,40.74,87359.0
2023-08-22 12:30:00,40.77,40.85,40.64,40.65,78632.0,40.77,40.85,40.64,40.65,78632.0
2023-08-22 13:00:00,40.64,41.14,40.57,41.1,86483.0,40.64,41.14,40.57,41.1,86483.0
2023-08-22 13:30:00,41.1,41.24,40.92,41.11,76474.0,41.1,41.24,40.92,41.11,76474.0
2023-08-22 14:00:00,41.12,41.28,41.02,41.26,91688.0,41.12,41.28,41.02,41.26,91688.0
2023-08-22 14:30:00,41.26,41.44,41.26,41.36,130762.0,41.26,41.44,41.26,41.36,130762.0
2023-08-22 15:00:00,41.35,41.36,41.14,41.27,181351.0,41.35,41.36,41.14,41.27,181351.0
2023-08-22 15:30:00,41.26,41.66,41.13,41.16,779376.0,41.26,41.66,41.13,41.16,779376.0
2023-08-23 09:30:00,49.72,49.98,47.13,48.29,2338971.0,49.72,49.98,47.13,48.29,2338971.0
2023-08-23 10:00:00,48.37,50.94,48.37,50.57,1545736.0,48.37,50.94,48.37,50.57,1545736.0
2023-08-23 10:30:00,50.61,51.9,50.46,51.42,1232624.0,50.61,51.9,50.46,51.42,1232624.0
2023-08-23 11:00:00,51.44,51.65,51.19,51.36,472500.0,51.44,51.65,51.19,51.36,472500.0
2023-08-23 11:30:00,51.36,51.38,50.83,51.02,328702.0,51.36,51.38,50.83,51.02,328702.0
2023-08-23 12:00:00,51.03,51.13,50.07,50.21,393694.0,51.03,51.13,50.07,50.21,393694.0
2023-08-23 12:30:00,50.18,50.81,49.77,50.76,492725.0,50.18,50.81,49.77,50.76,492725.0
2023-08-23 13:00:00,50.76,50.97,50.45,50.59,184434.0,50.76,50.97,50.45,50.59,184434.0
2023-08-23 13:30:00,50.6,50.85,50.37,50.75,160965.0,50.6,50.85,50.37,50.75,160965.0
2023-08-23 14:00:00,50.75,50.95,50.61,50.76,207278.0,50.75,50.95,50.61,50.76,207278.0
2023-08-23 14:30:00,50.79,50.92,50.47,50.55,197300.0,50.79,50.92,50.47,50.55,197300.0
2023-08-23 15:00:00,50.53,50.79,50.29,50.44,336588.0,50.53,50.79,50.29,50.44,336588.0
2023-08-23 15:30:00,50.45,51.01,50.44,50.87,970904.0,50.45,51.01,50.44,50.87,970904.0
2023-08-24 09:30:00,51.2,53.03,50.86,52.84,578617.0,51.2,53.03,50.86,52.84,578617.0
2023-08-24 10:00:00,52.85,52.85,51.63,51.7,322867.0,52.85,52.85,51.63,51.7,322867.0
2023-08-24 10:30:00,51.68,51.87,51.46,51.79,209672.0,51.68,51.87,51.46,51.79,209672.0
2023-08-24 11:00:00,51.76,51.77,50.65,51.03,210424.0,51.76,51.77,50.65,51.03,210424.0
2023-08-24 11:30:00,51.02,51.29,50.83,50.95,129915.0,51.02,51.29,50.83,50.95,129915.0
2023-08-24 12:00:00,50.98,51.24,50.71,50.96,112595.0,50.98,51.24,50.71,50.96,112595.0
2023-08-24 12:30:00,50.96,51.15,50.66,50.69,57784.0,50.96,51.15,50.66,50.69,57784.0
2023-08-24 13:00:00,50.69,50.71,50.38,50.53,100198.0,50.69,50.71,50.38,50.53,100198.0
2023-08-24 13:30:00,50.49,50.65,50.46,50.65,74555.0,50.49,50.65,50.46,50.65,74555.0
2023-08-24 14:00:00,50.64,50.8,50.55,50.58,83912.0,50.64,50.8,50.55,50.58,83912.0
2023-08-24 14:30:00,50.58,50.83,50.55,50.71,86162.0,50.58,50.83,50.55,50.71,86162.0
2023-08-24 15:00:00,50.71,50.84,50.63,50.84,130159.0,50.71,50.84,50.63,50.84,130159.0
2023-08-24 15:30:00,50.83,50.96,50.42,50.45,487610.0,50.83,50.96,50.42,50.45,487610.0
2023-08-25 09:30:00,51.38,51.48,50.69,51.19,175268.0,51.38,51.48,50.69,51.19,175268.0
2023-08-25 10:00:00,51.21,51.37,50.91,51.05,140150.0,51.21,51.37,50.91,51.05,140150.0
2023-08-25 10:30:00,51.04,51.42,50.86,50.97,160055.0,51.04,51.42,50.86,50.97,160055.0
2023-08-25 11:00:00,50.95,51.0,50.54,50.98,90459.0,50.95,51.0,50.54,50.98,90459.0
2023-08-25 11:30:00,50.95,51.0,50.05,50.1,89507.0,50.95,51.0,50.05,50.1,89507.0
2023-08-25 12:00:00,50.06,50.29,49.76,50.24,152371.0,50.06,50.29,49.76,50.24,152371.0
2023-08-25 12:30:00,50.24,50.43,50.16,50.34,91154.0,50.24,50.43,50.16,50.34,91154.0
2023-08-25 13:00:00,50.35,50.36,50.02,50.23,106527.0,50.35,50.36,50.02,50.23,106527.0
2023-08-25 13:30:00,50.27,50.38,50.08,50.29,77091.0,50.27,50.38,50.08,50.29,77091.0
2023-08-25 14:00:00,50.28,50.51,50.26,50.48,105830.0,50.28,50.51,50.26,50.48,105830.0
2023-08-25 14:30:00,50.49,50.51,50.19,50.26,96420.0,50.49,50.51,50.19,50.26,96420.0
2023-08-25 15:00:00,50.27,50.36,50.15,50.19,103142.0,50.27,50.36,50.15,50.19,103142.0
2023-08-25 15:30:00,50.18,50.28,50.0,50.17,358492.0,50.18,50.28,50.0,50.17,358492.0
2023-08-28 09:30:00,49.8,49.98,49.21,49.52,164030.0,49.8,49.98,49.21,49.52,164030.0
2023-08-28 10:00:00,49.51,49.68,49.11,49.66,90819.0,49.51,49.68,49.11,49.66,90819.0
2023-08-28 10:30:00,49.68,49.99,49.48,49.99,81095.0,49.68,49.99,49.48,49.99,81095.0
2023-08-28 11:00:00,49.97,50.42,49.91,50.42,166545.0,49.97,50.42,49.91,50.42,166545.0
2023-08-28 11:30:00,50.46,50.79,50.43,50.77,116288.0,50.46,50.79,50.43,50.77,116288.0
2023-08-28 12:00:00,50.77,50.85,50.47,50.76,55180.0,50.77,50.85,50.47,50.76,55180.0
2023-08-28 12:30:00,50.74,50.86,50.58,50.64,57200.0,50.74,50.86,50.58,50.64,57200.0
2023-08-28 13:00:00,50.61,50.72,50.43,50.51,57793.0,50.61,50.72,50.43,50.51,57793.0
2023-08-28 13:30:00,50.51,50.56,50.01,50.04,59353.0,50.51,50.56,50.01,50.04,59353.0
2023-08-28 14:00:00,50.05,50.06,49.57,49.65,121976.0,50.05,50.06,49.57,49.65,121976.0
2023-08-28 14:30:00,49.63,49.71,49.35,49.42,133654.0,49.63,49.71,49.35,49.42,133654.0
2023-08-28 15:00:00,49.42,49.43,49.13,49.26,97323.0,49.42,49.43,49.13,49.26,97323.0
2023-08-28 15:30:00,49.26,49.74,49.15,49.52,489029.0,49.26,49.74,49.15,49.52,489029.0
2023-08-29 09:30:00,49.74,50.05,49.71,49.84,56118.0,49.74,50.05,49.71,49.84,56118.0
2023-08-29 10:00:00,49.94,50.01,49.74,49.86,50860.0,49.94,50.01,49.74,49.86,50860.0
2023-08-29 10:30:00,49.88,50.51,49.87,50.34,92397.0,49.88,50.51,49.87,50.34,92397.0
2023-08-29 11:00:00,50.35,50.83,50.34,50.78,69414.0,50.35,50.83,50.34,50.78,69414.0
2023-08-29 11:30:00,50.8,50.99,50.51,50.75,43834.0,50.8,50.99,50.51,50.75,43834.0
2023-08-29 12:00:00,50.72,50.74,50.54,50.69,27189.0,50.72,50.74,50.54,50.69,27189.0
2023-08-29 12:30:00,50.69,50.86,50.58,50.83,35378.0,50.69,50.86,50.58,50.83,35378.0
2023-08-29 13:00:00,50.82,51.03,50.79,51.03,47460.0,50.82,51.03,50.79,51.03,47460.0
2023-08-29 13:30:00,51.0,51.1,50.93,51.03,52947.0,51.0,51.1,50.93,51.03,52947.0
2023-08-29 14:00:00,51.04,51.08,50.88,51.03,51636.0,51.04,51.08,50.88,51.03,51636.0
2023-08-29 14:30:00,51.01,51.08,50.66,50.79,111094.0,51.01,51.08,50.66,50.79,111094.0
2023-08-29 15:00:00,50.8,51.09,50.75,51.06,59116.0,50.8,51.09,50.75,51.06,59116.0
2023-08-29 15:30:00,51.07,51.32,50.92,51.32,266351.0,51.07,51.32,50.92,51.32,266351.0
2023-08-30 09:30:00,51.36,52.12,51.25,52.1,110769.0,51.36,52.12,51.25,52.1,110769.0
2023-08-30 10:00:00,52.07,52.26,51.61,51.82,143577.0,52.07,52.26,51.61,51.82,143577.0
2023-08-30 10:30:00,51.8,52.47,51.8,52.47,89180.0,51.8,52.47,51.8,52.47,89180.0
2023-08-30 11:00:00,52.44,52.85,52.43,52.84,129811.0,52.44,52.85,52.43,52.84,129811.0
2023-08-30 11:30:00,52.84,53.2,52.84,53.14,115796.0,52.84,53.2,52.84,53.14,115796.0
2023-08-30 12:00:00,53.14,53.98,53.13,53.85,230651.0,53.14,53.98,53.13,53.85,230651.0
2023-08-30 12:30:00,53.82,53.85,53.56,53.68,87816.0,53.82,53.85,53.56,53.68,87816.0
2023-08-30 13:00:00,53.68,53.7,53.34,53.39,82826.0,53.68,53.7,53.34,53.39,82826.0
2023-08-30 13:30:00,53.38,53.47,53.13,53.18,107372.0,53.38,53.47,53.13,53.18,107372.0
2023-08-30 14:00:00,53.18,53.18,52.65,52.7,78011.0,53.18,53.18,52.65,52.7,78011.0
2023-08-30 14:30:00,52.69,52.75,52.44,52.47,69294.0,52.69,52.75,52.44,52.47,69294.0
2023-08-30 15:00:00,52.46,52.63,52.3,52.59,78715.0,52.46,52.63,52.3,52.59,78715.0
2023-08-30 15:30:00,52.59,52.67,52.18,52.26,249595.0,52.59,52.67,52.18,52.26,249595.0
2023-08-31 09:30:00,52.24,52.78,52.12,52.72,78327.0,52.24,52.78,52.12,52.72,78327.0
2023-08-31 10:00:00,52.78,52.87,52.64,52.77,32678.0,52.78,52.87,52.64,52.77,32678.0
2023-08-31 10:30:00,52.77,52.87,52.57,52.75,39824.0,52.77,52.87,52.57,52.75,39824.0
2023-08-31 11:00:00,52.7,53.18,52.66,53.08,62203.0,52.7,53.18,52.66,53.08,62203.0
2023-08-31 11:30:00,53.11,53.11,52.73,52.82,41349.0,53.11,53.11,52.73,52.82,41349.0
2023-08-31 12:00:00,52.84,53.11,52.84,53.02,36774.0,52.84,53.11,52.84,53.02,36774.0
2023-08-31 12:30:00,53.0,53.03,52.81,52.89,21673.0,53.0,53.03,52.81,52.89,21673.0
2023-08-31 13:00:00,52.88,53.2,52.79,53.2,35076.0,52.88,53.2,52.79,53.2,35076.0
2023-08-31 13:30:00,53.22,53.45,53.21,53.39,70475.0,53.22,53.45,53.21,53.39,70475.0
2023-08-31 14:00:00,53.41,53.44,53.21,53.32,27370.0,53.41,53.44,53.21,53.32,27370.0
2023-08-31 14:30:00,53.32,53.38,53.23,53.34,30600.0,53.32,53.38,53.23,53.34,30600.0
2023-08-31 15:00:00,53.35,53.72,53.34,53.7,46918.0,53.35,53.72,53.34,53.7,46918.0
2023-08-31 15:30:00,53.69,53.79,53.51,53.75,284392.0,53.69,53.79,53.51,53.75,284392.0
2023-09-01 09:30:00,53.95,54.11,53.32,53.89,117168.0,53.95,54.11,53.32,53.89,117168.0
2023-09-01 10:00:00,53.89,53.97,53.56,53.88,42853.0,53.89,53.97,53.56,53.88,42853.0
2023-09-01 10:30:00,53.88,53.91,53.63,53.78,65630.0,53.88,53.91,53.63,53.78,65630.0
2023-09-01 11:00:00,53.78,53.99,53.67,53.9,39345.0,53.78,53.99,53.67,53.9,39345.0
2023-09-01 11:30:00,53.88,53.95,53.71,53.82,33063.0,53.88,53.95,53.71,53.82,33063.0
2023-09-01 12:00:00,53.82,53.97,53.8,53.94,16983.0,53.82,53.97,53.8,53.94,16983.0
2023-09-01 12:30:00,53.9,54.4,53.83,54.3,57928.0,53.9,54.4,53.83,54.3,57928.0
2023-09-01 13:00:00,54.31,54.41,54.1,54.12,24409.0,54.31,54.41,54.1,54.12,24409.0
2023-09-01 13:30:00,54.12,54.25,54.09,54.16,23585.0,54.12,54.25,54.09,54.16,23585.0
2023-09-01 14:00:00,54.18,54.18,54.01,54.06,19821.0,54.18,54.18,54.01,54.06,19821.0
2023-09-01 14:30:00,54.05,54.37,54.03,54.36,44454.0,54.05,54.37,54.03,54.36,44454.0
2023-09-01 15:00:00,54.36,54.69,54.33,54.57,70926.0,54.36,54.69,54.33,54.57,70926.0
2023-09-01 15:30:00,54.54,54.63,54.37,54.5,185070.0,54.54,54.63,54.37,54.5,185070.0
2023-09-05 09:30:00,54.14,54.8,53.71,54.73,128927.0,54.14,54.8,53.71,54.73,128927.0
2023-09-05 10:00:00,54.76,55.01,54.67,54.96,87540.0,54.76,55.01,54.67,54.96,87540.0
2023-09-05 10:30:00,54.93,55.17,54.74,54.92,64807.0,54.93,55.17,54.74,54.92,64807.0
2023-09-05 11:00:00,54.92,55.28,54.81,54.81,42297.0,54.92,55.28,54.81,54.81,42297.0
2023-09-05 11:30:00,54.81,54.93,54.71,54.84,41740.0,54.81,54.93,54.71,54.84,41740.0
2023-09-05 12:00:00,54.86,55.05,54.69,54.93,69973.0,54.86,55.05,54.69,54.93,69973.0
2023-09-05 12:30:00,54.93,54.99,54.64,54.69,41608.0,54.93,54.99,54.64,54.69,41608.0
2023-09-05 13:00:00,54.69,54.71,54.47,54.48,46699.0,54.69,54.71,54.47,54.48,46699.0
2023-09-05 13:30:00,54.48,54.8,54.47,54.65,49475.0,54.48,54.8,54.47,54.65,49475.0
2023-09-05 14:00:00,54.68,54.86,54.65,54.8,42688.0,54.68,54.86,54.65,54.8,42688.0
2023-09-05 14:30:00,54.79,54.82,54.63,54.77,48342.0,54.79,54.82,54.63,54.77,48342.0
2023-09-05 15:00:00,54.77,54.83,54.65,54.77,61491.0,54.77,54.83,54.65,54.77,61491.0
2023-09-05 15:30:00,54.79,54.99,54.64,54.85,243483.0,54.79,54.99,54.64,54.85,243483.0
2023-09-06 09:30:00,55.07,55.44,54.71,55.08,143027.0,55.07,55.44,54.71,55.08,143027.0
2023-09-06 10:00:00,55.07,55.07,54.43,54.74,61471.0,55.07,55.07,54.43,54.74,61471.0
2023-09-06 10:30:00,54.76,54.94,54.57,54.6,66912.0,54.76,54.94,54.57,54.6,66912.0
2023-09-06 11:00:00,54.58,54.82,54.49,54.63,68633.0,54.58,54.82,54.49,54.63,68633.0
2023-09-06 11:30:00,54.6,54.61,54.01,54.41,142731.0,54.6,54.61,54.01,54.41,142731.0
2023-09-06 12:00:00,54.36,54.5,54.21,54.36,53371.0,54.36,54.5,54.21,54.36,53371.0
2023-09-06 12:30:00,54.32,54.33,54.12,54.23,47324.0,54.32,54.33,54.12,54.23,47324.0
2023-09-06 13:00:00,54.23,54.5,54.13,54.46,30985.0,54.23,54.5,54.13,54.46,30985.0
2023-09-06 13:30:00,54.47,54.62,54.41,54.52,25965.0,54.47,54.62,54.41,54.52,25965.0
2023-09-06 14:00:00,54.46,54.77,54.44,54.76,18399.0,54.46,54.77,54.44,54.76,18399.0
2023-09-06 14:30:00,54.76,55.15,54.76,55.01,61158.0,54.76,55.15,54.76,55.01,61158.0
2023-09-06 15:00:00,55.01,55.12,54.86,55.12,45860.0,55.01,55.12,54.86,55.12,45860.0
2023-09-06 15:30:00,55.13,55.19,54.86,54.97,163938.0,55.13,55.19,54.86,54.97,163938.0
2023-09-07 09:30:00,55.45,55.52,54.8,54.89,54226.0,55.45,55.52,54.8,54.89,54226.0
2023-09-07 10:00:00,54.86,54.87,54.51,54.77,40891.0,54.86,54.87,54.51,54.77,40891.0
2023-09-07 10:30:00,54.8,54.83,54.32,54.36,66476.0,54.8,54.83,54.32,54.36,66476.0
2023-09-07 11:00:00,54.36,54.37,54.09,54.13,59695.0,54.36,54.37,54.09,54.13,59695.0
2023-09-07 11:30:00,54.15,54.56,54.07,54.2,34001.0,54.15,54.56,54.07,54.2,34001.0
2023-09-07 12:00:00,54.19,54.51,54.16,54.51,20136.0,54.19,54.51,54.16,54.51,20136.0
2023-09-07 12:30:00,54.5,54.61,54.46,54.57,17643.0,54.5,54.61,54.46,54.57,17643.0
2023-09-07 13:00:00,54.57,54.74,54.56,54.69,20298.0,54.57,54.74,54.56,54.69,20298.0
2023-09-07 13:30:00,54.69,54.74,54.35,54.55,64422.0,54.69,54.74,54.35,54.55,64422.0
2023-09-07 14:00:00,54.55,54.66,54.38,54.4,79752.0,54.55,54.66,54.38,54.4,79752.0
2023-09-07 14:30:00,54.4,54.77,54.4,54.73,37379.0,54.4,54.77,54.4,54.73,37379.0
2023-09-07 15:00:00,54.73,54.82,54.62,54.82,52543.0,54.73,54.82,54.62,54.82,52543.0
2023-09-07 15:30:00,54.83,54.83,54.49,54.62,148292.0,54.83,54.83,54.49,54.62,148292.0
2023-09-08 09:30:00,54.37,54.8,54.25,54.28,65646.0,54.37,54.8,54.25,54.28,65646.0
2023-09-08 10:00:00,54.25,54.76,54.15,54.46,51973.0,54.25,54.76,54.15,54.46,51973.0
2023-09-08 10:30:00,54.41,54.41,53.63,53.7,81813.0,54.41,54.41,53.63,53.7,81813.0
2023-09-08 11:00:00,53.69,54.03,53.59,54.0,29064.0,53.69,54.03,53.59,54.0,29064.0
2023-09-08 11:30:00,54.0,54.05,53.8,53.83,26504.0,54.0,54.05,53.8,53.83,26504.0
2023-09-08 12:00:00,53.84,53.89,53.7,53.74,33624.0,53.84,53.89,53.7,53.74,33624.0
2023-09-08 12:30:00,53.74,53.97,53.67,53.82,26580.0,53.74,53.97,53.67,53.82,26580.0
2023-09-08 13:00:00,53.8,53.8,53.6,53.69,16071.0,53.8,53.8,53.6,53.69,16071.0
2023-09-08 13:30:00,53.68,53.97,53.64,53.64,28221.0,53.68,53.97,53.64,53.64,28221.0
2023-09-08 14:00:00,53.66,53.76,53.53,53.59,37548.0,53.66,53.76,53.53,53.59,37548.0
2023-09-08 14:30:00,53.58,53.63,53.45,53.6,74400.0,53.58,53.63,53.45,53.6,74400.0
2023-09-08 15:00:00,53.58,53.69,53.4,53.47,88509.0,53.58,53.69,53.4,53.47,88509.0
2023-09-08 15:30:00,53.5,53.53,53.24,53.32,245706.0,53.5,53.53,53.24,53.32,245706.0
2023-09-11 09:30:00,53.89,54.14,53.56,53.9,133695.0,53.89,54.14,53.56,53.9,133695.0
2023-09-11 10:00:00,53.88,54.32,53.88,54.32,75120.0,53.88,54.32,53.88,54.32,75120.0
2023-09-11 10:30:00,54.29,54.68,54.19,54.32,101774.0,54.29,54.68,54.19,54.32,101774.0
2023-09-11 11:00:00,54.3,54.47,54.15,54.21,50473.0,54.3,54.47,54.15,54.21,50473.0
2023-09-11 11:30:00,54.2,54.4,53.83,54.02,75895.0,54.2,54.4,53.83,54.02,75895.0
2023-09-11 12:00:00,54.02,54.11,53.84,54.0,39207.0,54.02,54.11,53.84,54.0,39207.0
2023-09-11 12:30:00,54.01,54.17,53.99,54.1,29936.0,54.01,54.17,53.99,54.1,29936.0
2023-09-11 13:00:00,54.11,54.44,54.03,54.42,33195.0,54.11,54.44,54.03,54.42,33195.0
2023-09-11 13:30:00,54.4,54.44,54.2,54.32,48745.0,54.4,54.44,54.2,54.32,48745.0
2023-09-11 14:00:00,54.33,54.36,54.07,54.13,46022.0,54.33,54.36,54.07,54.13,46022.0
2023-09-11 14:30:00,54.14,54.15,53.85,53.88,48056.0,54.14,54.15,53.85,53.88,48056.0
2023-09-11 15:00:00,53.89,54.0,53.71,53.99,76844.0,53.89,54.0,53.71,53.99,76844.0
2023-09-11 15:30:00,53.98,53.98,53.37,53.4,331978.0,53.98,53.98,53.37,53.4,331978.0
2023-09-12 09:30:00,53.09,53.51,52.77,53.22,69220.0,53.09,53.51,52.77,53.22,69220.0
2023-09-12 10:00:00,53.23,53.41,52.85,52.88,34957.0,53.23,53.41,52.85,52.88,34957.0
2023-09-12 10:30:00,52.85,52.85,52.48,52.51,72792.0,52.85,52.85,52.48,52.51,72792.0
2023-09-12 11:00:00,52.52,52.72,52.41,52.52,37405.0,52.52,52.72,52.41,52.52,37405.0
2023-09-12 11:30:00,52.52,52.57,52.33,52.4,45839.0,52.52,52.57,52.33,52.4,45839.0
2023-09-12 12:00:00,52.41,52.53,52.27,52.48,67445.0,52.41,52.53,52.27,52.48,67445.0
2023-09-12 12:30:00,52.48,52.64,52.46,52.53,26173.0,52.48,52.64,52.46,52.53,26173.0
2023-09-12 13:00:00,52.5,52.56,52.28,52.42,48268.0,52.5,52.56,52.28,52.42,48268.0
2023-09-12 13:30:00,52.44,52.8,52.37,52.43,99590.0,52.44,52.8,52.37,52.43,99590.0
2023-09-12 14:00:00,52.37,52.43,52.28,52.38,37156.0,52.37,52.43,52.28,52.38,37156.0
2023-09-12 14:30:00,52.35,52.4,52.23,52.32,51859.0,52.35,52.4,52.23,52.32,51859.0
2023-09-12 15:00:00,52.31,52.32,52.12,52.25,73779.0,52.31,52.32,52.12,52.25,73779.0
2023-09-12 15:30:00,52.26,52.29,52.1,52.25,317229.0,52.26,52.29,52.1,52.25,317229.0
2023-09-13 09:30:00,52.08,52.3,51.45,51.45,70650.0,52.08,52.3,51.45,51.45,70650.0
2023-09-13 10:00:00,51.49,51.67,51.24,51.46,77461.0,51.49,51.67,51.24,51.46,77461.0
2023-09-13 10:30:00,51.44,51.47,51.0,51.1,70333.0,51.44,51.47,51.0,51.1,70333.0
2023-09-13 11:00:00,51.09,51.21,50.96,50.98,47893.0,51.09,51.21,50.96,50.98,47893.0
2023-09-13 11:30:00,50.94,51.17,50.85,50.92,54417.0,50.94,51.17,50.85,50.92,54417.0
2023-09-13 12:00:00,50.94,50.94,50.67,50.78,80253.0,50.94,50.94,50.67,50.78,80253.0
2023-09-13 12:30:00,50.76,51.08,50.76,50.92,33782.0,50.76,51.08,50.76,50.92,33782.0
2023-09-13 13:00:00,50.94,51.13,50.9,51.06,46871.0,50.94,51.13,50.9,51.06,46871.0
2023-09-13 13:30:00,51.09,51.2,51.02,51.05,28966.0,51.09,51.2,51.02,51.05,28966.0
2023-09-13 14:00:00,51.05,51.06,50.84,50.91,31762.0,51.05,51.06,50.84,50.91,31762.0
2023-09-13 14:30:00,50.91,51.01,50.74,50.8,32492.0,50.91,51.01,50.74,50.8,32492.0
2023-09-13 15:00:00,50.79,50.89,50.71,50.82,52350.0,50.79,50.89,50.71,50.82,52350.0
2023-09-13 15:30:00,50.81,51.03,50.58,50.63,260802.0,50.81,51.03,50.58,50.63,260802.0
2023-09-14 09:30:00,50.99,51.8,50.99,51.54,88111.0,50.99,51.8,50.99,51.54,88111.0
2023-09-14 10:00:00,51.54,51.64,51.26,51.31,61407.0,51.54,51.64,51.26,51.31,61407.0
2023-09-14 10:30:00,51.33,51.88,51.27,51.76,44976.0,51.33,51.88,51.27,51.76,44976.0
2023-09-14 11:00:00,51.77,51.91,51.69,51.71,46421.0,51.77,51.91,51.69,51.71,46421.0
2023-09-14 11:30:00,51.69,51.82,51.52,51.78,24310.0,51.69,51.82,51.52,51.78,24310.0
2023-09-14 12:00:00,51.79,51.87,51.68,51.75,21312.0,51.79,51.87,51.68,51.75,21312.0
2023-09-14 12:30:00,51.76,51.96,51.71,51.92,24721.0,51.76,51.96,51.71,51.92,24721.0
2023-09-14 13:00:00,51.92,51.98,51.86,51.91,24994.0,51.92,51.98,51.86,51.91,24994.0
2023-09-14 13:30:00,51.92,51.97,51.73,51.73,26928.0,51.92,51.97,51.73,51.73,26928.0
2023-09-14 14:00:00,51.75,51.77,51.62,51.62,28115.0,51.75,51.77,51.62,51.62,28115.0
2023-09-14 14:30:00,51.62,51.67,51.59,51.61,26728.0,51.62,51.67,51.59,51.61,26728.0
2023-09-14 15:00:00,51.61,51.67,51.43,51.53,58057.0,51.61,51.67,51.43,51.53,58057.0
2023-09-14 15:30:00,51.52,51.58,51.21,51.26,205052.0,51.52,51.58,51.21,51.26,205052.0
2023-09-15 09:30:00,50.84,51.26,50.66,51.2,104010.0,50.84,51.26,50.66,51.2,104010.0
2023-09-15 10:00:00,51.25,51.55,51.2,51.47,49283.0,51.25,51.55,51.2,51.47,49283.0
2023-09-15 10:30:00,51.46,51.55,51.21,51.26,43037.0,51.46,51.55,51.21,51.26,43037.0
2023-09-15 11:00:00,51.25,51.51,51.18,51.51,42535.0,51.25,51.51,51.18,51.51,42535.0
2023-09-15 11:30:00,51.55,51.57,51.35,51.51,25322.0,51.55,51.57,51.35,51.51,25322.0
2023-09-15 12:00:00,51.49,51.68,51.36,51.48,27160.0,51.49,51.68,51.36,51.48,27160.0
2023-09-15 12:30:00,51.5,51.9,51.46,51.87,46089.0,51.5,51.9,51.46,51.87,46089.0
2023-09-15 13:00:00,51.88,51.93,51.73,51.88,42614.0,51.88,51.93,51.73,51.88,42614.0
2023-09-15 13:30:00,51.89,52.24,51.83,52.18,48163.0,51.89,52.24,51.83,52.18,48163.0
2023-09-15 14:00:00,52.19,52.19,52.05,52.11,42513.0,52.19,52.19,52.05,52.11,42513.0
2023-09-15 14:30:00,52.11,52.16,52.0,52.12,32488.0,52.11,52.16,52.0,52.12,32488.0
2023-09-15 15:00:00,52.11,52.12,51.95,52.03,38285.0,52.11,52.12,51.95,52.03,38285.0
2023-09-15 15:30:00,52.04,52.4,51.91,52.4,309181.0,52.04,52.4,51.91,52.4,309181.0
2023-09-18 09:30:00,52.15,52.52,51.96,52.19,97845.0,52.15,52.52,51.96,52.19,97845.0
2023-09-18 10:00:00,52.15,52.29,51.76,52.24,72699.0,52.15,52.29,51.76,52.24,72699.0
2023-09-18 10:30:00,52.25,52.27,51.77,52.02,56811.0,52.25,52.27,51.77,52.02,56811.0
2023-09-18 11:00:00,52.03,52.1,51.73,51.91,49929.0,52.03,52.1,51.73,51.91,49929.0
2023-09-18 11:30:00,51.92,52.03,51.83,51.83,33172.0,51.92,52.03,51.83,51.83,33172.0
2023-09-18 12:00:00,51.82,51.84,51.62,51.69,37904.0,51.82,51.84,51.62,51.69,37904.0
2023-09-18 12:30:00,51.69,51.74,51.49,51.55,30886.0,51.69,51.74,51.49,51.55,30886.0
2023-09-18 13:00:00,51.57,51.62,51.37,51.4,42980.0,51.57,51.62,51.37,51.4,42980.0
2023-09-18 13:30:00,51.39,51.65,51.28,51.43,41005.0,51.39,51.65,51.28,51.43,41005.0
2023-09-18 14:00:00,51.44,51.48,51.31,51.43,26056.0,51.44,51.48,51.31,51.43,26056.0
2023-09-18 14:30:00,51.42,51.46,51.02,51.03,46471.0,51.42,51.46,51.02,51.03,46471.0
2023-09-18 15:00:00,51.01,51.16,50.86,51.03,72572.0,51.01,51.16,50.86,51.03,72572.0
2023-09-18 15:30:00,51.03,51.08,50.8,50.89,315734.0,51.03,51.08,50.8,50.89,315734.0
2023-09-19 09:30:00,50.95,51.28,50.4,50.59,65557.0,50.95,51.28,50.4,50.59,65557.0
2023-09-19 10:00:00,50.59,50.68,50.42,50.58,33126.0,50.59,50.68,50.42,50.58,33126.0
2023-09-19 10:30:00,50.6,50.6,50.3,50.45,54748.0,50.6,50.6,50.3,50.45,54748.0
2023-09-19 11:00:00,50.44,50.72,50.44,50.56,45679.0,50.44,50.72,50.44,50.56,45679.0
2023-09-19 11:30:00,50.53,50.77,50.52,50.59,55007.0,50.53,50.77,50.52,50.59,55007.0
2023-09-19 12:00:00,50.6,50.61,50.42,50.53,39968.0,50.6,50.61,50.42,50.53,39968.0
2023-09-19 12:30:00,50.52,50.7,50.49,50.7,18962.0,50.52,50.7,50.49,50.7,18962.0
2023-09-19 13:00:00,50.71,50.88,50.63,50.8,34447.0,50.71,50.88,50.63,50.8,34447.0
2023-09-19 13:30:00,50.8,50.86,50.63,50.67,21393.0,50.8,50.86,50.63,50.67,21393.0
2023-09-19 14:00:00,50.7,50.7,50.58,50.65,28028.0,50.7,50.7,50.58,50.65,28028.0
2023-09-19 14:30:00,50.65,50.9,50.59,50.6,31967.0,50.65,50.9,50.59,50.6,31967.0
2023-09-19 15:00:00,50.59,50.61,50.24,50.24,62346.0,50.59,50.61,50.24,50.24,62346.0
2023-09-19 15:30:00,50.24,50.61,50.14,50.58,236476.0,50.24,50.61,50.14,50.58,236476.0
2023-09-20 09:30:00,50.78,51.71,50.78,51.55,80060.0,50.78,51.71,50.78,51.55,80060.0
2023-09-20 10:00:00,51.54,51.61,51.21,51.41,46649.0,51.54,51.61,51.21,51.41,46649.0
2023-09-20 10:30:00,51.4,51.56,51.03,51.05,40377.0,51.4,51.56,51.03,51.05,40377.0
2023-09-20 11:00:00,51.03,51.14,50.9,51.01,35969.0,51.03,51.14,50.9,51.01,35969.0
2023-09-20 11:30:00,51.0,51.34,51.0,51.3,35026.0,51.0,51.34,51.0,51.3,35026.0
2023-09-20 12:00:00,51.32,51.44,51.29,51.36,27721.0,51.32,51.44,51.29,51.36,27721.0
2023-09-20 12:30:00,51.34,51.34,51.11,51.2,23407.0,51.34,51.34,51.11,51.2,23407.0
2023-09-20 13:00:00,51.2,51.2,50.89,51.02,22358.0,51.2,51.2,50.89,51.02,22358.0
2023-09-20 13:30:00,51.01,51.01,50.71,50.88,15344.0,51.01,51.01,50.71,50.88,15344.0
2023-09-20 14:00:00,50.86,50.95,50.61,50.93,17879.0,50.86,50.95,50.61,50.93,17879.0
2023-09-20 14:30:00,50.91,51.12,50.91,50.96,33623.0,50.91,51.12,50.91,50.96,33623.0
2023-09-20 15:00:00,50.89,51.0,50.68,50.73,41539.0,50.89,51.0,50.68,50.73,41539.0
2023-09-20 15:30:00,50.73,50.76,50.23,50.26,155338.0,50.73,50.76,50.23,50.26,155338.0
2023-09-21 09:30:00,50.05,50.2,49.34,49.36,74537.0,50.05,50.2,49.34,49.36,74537.0
2023-09-21 10:00:00,49.33,50.01,49.24,49.97,84838.0,49.33,50.01,49.24,49.97,84838.0
2023-09-21 10:30:00,50.0,50.1,49.85,49.87,41512.0,50.0,50.1,49.85,49.87,41512.0
2023-09-21 11:00:00,49.88,49.89,49.52,49.54,35283.0,49.88,49.89,49.52,49.54,35283.0
2023-09-21 11:30:00,49.54,49.72,49.36,49.41,36751.0,49.54,49.72,49.36,49.41,36751.0
2023-09-21 12:00:00,49.41,49.65,49.36,49.58,21347.0,49.41,49.65,49.36,49.58,21347.0
2023-09-21 12:30:00,49.59,49.74,49.55,49.71,17692.0,49.59,49.74,49.55,49.71,17692.0
2023-09-21 13:00:00,49.72,49.94,49.64,49.86,22918.0,49.72,49.94,49.64,49.86,22918.0
2023-09-21 13:30:00,49.84,49.99,49.84,49.96,21670.0,49.84,49.99,49.84,49.96,21670.0
2023-09-21 14:00:00,49.94,50.11,49.87,49.94,20150.0,49.94,50.11,49.87,49.94,20150.0
2023-09-21 14:30:00,49.94,49.95,49.71,49.8,26339.0,49.94,49.95,49.71,49.8,26339.0
2023-09-21 15:00:00,49.82,49.83,49.47,49.58,40228.0,49.82,49.83,49.47,49.58,40228.0
2023-09-21 15:30:00,49.58,49.62,49.32,49.32,164330.0,49.58,49.62,49.32,49.32,164330.0
2023-09-22 09:30:00,49.62,50.05,49.55,49.87,32814.0,49.62,50.05,49.55,49.87,32814.0
2023-09-22 10:00:00,49.89,50.11,49.69,50.03,35928.0,49.89,50.11,49.69,50.03,35928.0
2023-09-22 10:30:00,49.99,50.8,49.99,50.77,89415.0,49.99,50.8,49.99,50.77,89415.0
2023-09-22 11:00:00,50.79,50.94,50.6,50.8,79820.0,50.79,50.94,50.6,50.8,79820.0
2023-09-22 11:30:00,50.79,51.01,50.75,50.87,30913.0,50.79,51.01,50.75,50.87,30913.0
2023-09-22 12:00:00,50.9,51.17,50.63,51.13,62804.0,50.9,51.17,50.63,51.13,62804.0
2023-09-22 12:30:00,51.14,51.24,50.95,51.21,51013.0,51.14,51.24,50.95,51.21,51013.0
2023-09-22 13:00:00,51.22,51.35,51.04,51.04,32992.0,51.22,51.35,51.04,51.04,32992.0
2023-09-22 13:30:00,51.08,51.27,50.98,51.06,49478.0,51.08,51.27,50.98,51.06,49478.0
2023-09-22 14:00:00,51.06,51.06,50.68,50.76,34640.0,51.06,51.06,50.68,50.76,34640.0
2023-09-22 14:30:00,50.79,50.91,50.65,50.81,48052.0,50.79,50.91,50.65,50.81,48052.0
2023-09-22 15:00:00,50.83,51.15,50.78,51.09,53338.0,50.83,51.15,50.78,51.09,53338.0
2023-09-22 15:30:00,51.08,51.11,50.58,50.63,175401.0,51.08,51.11,50.58,50.63,175401.0
2023-09-25 09:30:00,50.25,51.14,50.03,51.06,57618.0,50.25,51.14,50.03,51.06,57618.0
2023-09-25 10:00:00,51.08,51.66,50.87,51.66,57179.0,51.08,51.66,50.87,51.66,57179.0
2023-09-25 10:30:00,51.62,51.9,51.6,51.9,56087.0,51.62,51.9,51.6,51.9,56087.0
2023-09-25 11:00:00,51.91,52.35,51.83,52.23,61511.0,51.91,52.35,51.83,52.23,61511.0
2023-09-25 11:30:00,52.22,52.32,52.03,52.28,44491.0,52.22,52.32,52.03,52.28,44491.0
2023-09-25 12:00:00,52.27,52.83,52.24,52.63,64269.0,52.27,52.83,52.24,52.63,64269.0
2023-09-25 12:30:00,52.64,52.66,52.32,52.51,45005.0,52.64,52.66,52.32,52.51,45005.0
2023-09-25 13:00:00,52.52,52.53,52.29,52.31,35705.0,52.52,52.53,52.29,52.31,35705.0
2023-09-25 13:30:00,52.31,52.68,52.28,52.65,26033.0,52.31,52.68,52.28,52.65,26033.0
2023-09-25 14:00:00,52.64,52.71,52.5,52.57,28196.0,52.64,52.71,52.5,52.57,28196.0
2023-09-25 14:30:00,52.55,52.61,52.13,52.14,48356.0,52.55,52.61,52.13,52.14,48356.0
2023-09-25 15:00:00,52.14,52.38,52.01,52.01,53549.0,52.14,52.38,52.01,52.01,53549.0
2023-09-25 15:30:00,52.02,52.1,51.66,51.75,319594.0,52.02,52.1,51.66,51.75,319594.0
2023-09-26 09:30:00,51.2,51.95,51.05,51.61,61988.0,51.2,51.95,51.05,51.61,61988.0
2023-09-26 10:00:00,51.6,52.11,51.59,52.07,50613.0,51.6,52.11,51.59,52.07,50613.0
2023-09-26 10:30:00,52.09,52.48,52.03,52.26,90222.0,52.09,52.48,52.03,52.26,90222.0
2023-09-26 11:00:00,52.28,52.7,52.28,52.47,69621.0,52.28,52.7,52.28,52.47,69621.0
2023-09-26 11:30:00,52.45,52.65,52.41,52.62,52116.0,52.45,52.65,52.41,52.62,52116.0
2023-09-26 12:00:00,52.64,52.91,52.64,52.91,41122.0,52.64,52.91,52.64,52.91,41122.0
2023-09-26 12:30:00,52.94,53.07,52.73,52.97,51827.0,52.94,53.07,52.73,52.97,51827.0
2023-09-26 13:00:00,52.94,52.96,52.62,52.69,49094.0,52.94,52.96,52.62,52.69,49094.0
2023-09-26 13:30:00,52.69,52.72,52.55,52.72,62210.0,52.69,52.72,52.55,52.72,62210.0
2023-09-26 14:00:00,52.73,52.73,52.46,52.51,63350.0,52.73,52.73,52.46,52.51,63350.0
2023-09-26 14:30:00,52.54,52.87,52.53,52.84,67330.0,52.54,52.87,52.53,52.84,67330.0
2023-09-26 15:00:00,52.84,52.94,52.74,52.76,57304.0,52.84,52.94,52.74,52.76,57304.0
2023-09-26 15:30:00,52.76,52.89,52.68,52.85,287063.0,52.76,52.89,52.68,52.85,287063.0
2023-09-27 09:30:00,53.27,54.29,53.15,54.29,80685.0,53.27,54.29,53.15,54.29,80685.0
2023-09-27 10:00:00,54.21,54.42,53.91,54.42,63099.0,54.21,54.42,53.91,54.42,63099.0
2023-09-27 10:30:00,54.42,54.43,54.03,54.24,41004.0,54.42,54.43,54.03,54.24,41004.0
2023-09-27 11:00:00,54.21,54.58,54.17,54.37,51056.0,54.21,54.58,54.17,54.37,51056.0
2023-09-27 11:30:00,54.36,54.38,53.78,53.94,42551.0,54.36,54.38,53.78,53.94,42551.0
2023-09-27 12:00:00,53.91,53.91,53.48,53.61,52475.0,53.91,53.91,53.48,53.61,52475.0
2023-09-27 12:30:00,53.66,54.1,53.64,54.01,38704.0,53.66,54.1,53.64,54.01,38704.0
2023-09-27 13:00:00,54.03,54.25,53.69,53.74,38856.0,54.03,54.25,53.69,53.74,38856.0
2023-09-27 13:30:00,53.74,53.91,53.71,53.87,28515.0,53.74,53.91,53.71,53.87,28515.0
2023-09-27 14:00:00,53.88,54.01,53.71,53.96,33754.0,53.88,54.01,53.71,53.96,33754.0
2023-09-27 14:30:00,53.99,54.31,53.98,54.28,55523.0,53.99,54.31,53.98,54.28,55523.0
2023-09-27 15:00:00,54.3,54.7,54.28,54.43,68330.0,54.3,54.7,54.28,54.43,68330.0
2023-09-27 15:30:00,54.4,54.53,54.1,54.53,283463.0,54.4,54.53,54.1,54.53,283463.0
2023-09-28 09:30:00,55.55,55.62,54.68,54.96,98960.0,55.55,55.62,54.68,54.96,98960.0
2023-09-28 10:00:00,54.91,55.3,54.86,55.21,58011.0,54.91,55.3,54.86,55.21,58011.0
2023-09-28 10:30:00,55.22,55.77,54.99,55.74,72492.0,55.22,55.77,54.99,55.74,72492.0
2023-09-28 11:00:00,55.76,55.99,55.52,55.93,62256.0,55.76,55.99,55.52,55.93,62256.0
2023-09-28 11:30:00,55.92,56.09,55.81,56.06,67931.0,55.92,56.09,55.81,56.06,67931.0
2023-09-28 12:00:00,56.1,56.13,55.89,56.01,28291.0,56.1,56.13,55.89,56.01,28291.0
2023-09-28 12:30:00,56.0,56.14,55.92,56.09,35163.0,56.0,56.14,55.92,56.09,35163.0
2023-09-28 13:00:00,56.09,56.12,55.73,55.74,31822.0,56.09,56.12,55.73,55.74,31822.0
2023-09-28 13:30:00,55.71,55.71,55.4,55.55,37353.0,55.71,55.71,55.4,55.55,37353.0
2023-09-28 14:00:00,55.54,55.74,55.46,55.73,19240.0,55.54,55.74,55.46,55.73,19240.0
2023-09-28 14:30:00,55.73,55.76,55.52,55.64,36745.0,55.73,55.76,55.52,55.64,36745.0
2023-09-28 15:00:00,55.63,55.91,55.61,55.88,37597.0,55.63,55.91,55.61,55.88,37597.0
2023-09-28 15:30:00,55.86,56.09,55.58,56.03,231381.0,55.86,56.09,55.58,56.03,231381.0
2023-09-29 09:30:00,56.79,56.79,55.61,56.56,99569.0,56.79,56.79,55.61,56.56,99569.0
2023-09-29 10:00:00,56.6,56.62,56.21,56.41,20903.0,56.6,56.62,56.21,56.41,20903.0
2023-09-29 10:30:00,56.38,56.49,56.06,56.08,29384.0,56.38,56.49,56.06,56.08,29384.0
2023-09-29 11:00:00,56.06,56.15,55.75,55.96,96017.0,56.06,56.15,55.75,55.96,96017.0
2023-09-29 11:30:00,55.95,56.38,55.95,56.3,25906.0,55.95,56.38,55.95,56.3,25906.0
2023-09-29 12:00:00,56.33,56.66,56.27,56.31,26373.0,56.33,56.66,56.27,56.31,26373.0
2023-09-29 12:30:00,56.31,56.41,56.09,56.32,28883.0,56.31,56.41,56.09,56.32,28883.0
2023-09-29 13:00:00,56.25,56.29,55.92,56.21,26306.0,56.25,56.29,55.92,56.21,26306.0
2023-09-29 13:30:00,56.21,56.32,56.0,56.04,17079.0,56.21,56.32,56.0,56.04,17079.0
2023-09-29 14:00:00,56.05,56.25,56.03,56.11,26730.0,56.05,56.25,56.03,56.11,26730.0
2023-09-29 14:30:00,56.13,56.37,56.06,56.26,29667.0,56.13,56.37,56.06,56.26,29667.0
2023-09-29 15:00:00,56.28,56.47,56.13,56.33,40667.0,56.28,56.47,56.13,56.33,40667.0
2023-09-29 15:30:00,56.34,56.44,56.19,56.4,272874.0,56.34,56.44,56.19,56.4,272874.0
2023-10-02 09:30:00,56.95,57.69,56.94,57.57,173975.0,56.95,57.69,56.94,57.57,173975.0
2023-10-02 10:00:00,57.46,57.98,57.46,57.55,89929.0,57.46,57.98,57.46,57.55,89929.0
2023-10-02 10:30:00,57.52,57.98,57.45,57.86,49363.0,57.52,57.98,57.45,57.86,49363.0
2023-10-02 11:00:00,57.86,58.26,57.82,58.0,76042.0,57.86,58.26,57.82,58.0,76042.0
2023-10-02 11:30:00,57.99,58.05,57.56,57.62,83287.0,57.99,58.05,57.56,57.62,83287.0
2023-10-02 12:00:00,57.68,57.85,57.16,57.35,88476.0,57.68,57.85,57.16,57.35,88476.0
2023-10-02 12:30:00,57.36,57.76,57.31,57.72,66712.0,57.36,57.76,57.31,57.72,66712.0
2023-10-02 13:00:00,57.74,57.97,57.65,57.71,31191.0,57.74,57.97,57.65,57.71,31191.0
2023-10-02 13:30:00,57.74,58.16,57.74,58.03,75477.0,57.74,58.16,57.74,58.03,75477.0
2023-10-02 14:00:00,58.03,58.13,57.97,58.0,42507.0,58.03,58.13,57.97,58.0,42507.0
2023-10-02 14:30:00,58.02,58.12,57.83,57.86,55672.0,58.02,58.12,57.83,57.86,55672.0
2023-10-02 15:00:00,57.85,58.04,57.67,58.0,65841.0,57.85,58.04,57.67,58.0,65841.0
2023-10-02 15:30:00,58.02,58.4,57.86,58.32,306157.0,58.02,58.4,57.86,58.32,306157.0
2023-10-03 09:30:00,58.0,58.21,57.71,57.85,88098.0,58.0,58.21,57.71,57.85,88098.0
2023-10-03 10:00:00,57.92,57.92,56.87,56.88,108472.0,57.92,57.92,56.87,56.88,108472.0
2023-10-03 10:30:00,56.85,57.29,56.82,57.07,65931.0,56.85,57.29,56.82,57.07,65931.0
2023-10-03 11:00:00,57.07,57.16,56.82,57.01,150705.0,57.07,57.16,56.82,57.01,150705.0
2023-10-03 11:30:00,56.99,57.01,56.42,56.47,75008.0,56.99,57.01,56.42,56.47,75008.0
2023-10-03 12:00:00,56.5,56.76,55.29,55.36,217693.0,56.5,56.76,55.29,55.36,217693.0
2023-10-03 12:30:00,55.37,55.93,55.15,55.42,187732.0,55.37,55.93,55.15,55.42,187732.0
2023-10-03 13:00:00,55.48,55.64,55.33,55.34,57993.0,55.48,55.64,55.33,55.34,57993.0
2023-10-03 13:30:00,55.35,55.52,55.06,55.14,56772.0,55.35,55.52,55.06,55.14,56772.0
2023-10-03 14:00:00,55.16,55.43,55.12,55.4,44339.0,55.16,55.43,55.12,55.4,44339.0
2023-10-03 14:30:00,55.41,55.6,55.37,55.41,104815.0,55.41,55.6,55.37,55.41,104815.0
2023-10-03 15:00:00,55.41,55.57,55.32,55.49,99080.0,55.41,55.57,55.32,55.49,99080.0
2023-10-03 15:30:00,55.49,55.67,55.3,55.49,382337.0,55.49,55.67,55.3,55.49,382337.0
2023-10-04 09:30:00,55.69,55.89,54.36,54.95,166826.0,55.69,55.89,54.36,54.95,166826.0
2023-10-04 10:00:00,54.97,55.2,54.17,54.3,54517.0,54.97,55.2,54.17,54.3,54517.0
2023-10-04 10:30:00,54.44,54.58,53.88,53.98,108180.0,54.44,54.58,53.88,53.98,108180.0
2023-10-04 11:00:00,53.93,54.06,53.65,53.76,85845.0,53.93,54.06,53.65,53.76,85845.0
2023-10-04 11:30:00,53.77,54.27,53.71,54.11,80046.0,53.77,54.27,53.71,54.11,80046.0
2023-10-04 12:00:00,54.11,54.78,54.04,54.76,64706.0,54.11,54.78,54.04,54.76,64706.0
2023-10-04 12:30:00,54.78,54.95,54.61,54.62,46437.0,54.78,54.95,54.61,54.62,46437.0
2023-10-04 13:00:00,54.58,54.81,54.51,54.54,35983.0,54.58,54.81,54.51,54.54,35983.0
2023-10-04 13:30:00,54.55,54.63,54.36,54.46,23145.0,54.55,54.63,54.36,54.46,23145.0
2023-10-04 14:00:00,54.43,54.61,54.38,54.49,26145.0,54.43,54.61,54.38,54.49,26145.0
2023-10-04 14:30:00,54.48,54.6,54.41,54.58,98297.0,54.48,54.6,54.41,54.58,98297.0
2023-10-04 15:00:00,54.6,54.94,54.5,54.85,88803.0,54.6,54.94,54.5,54.85,88803.0
2023-10-04 15:30:00,54.86,55.27,54.78,55.11,292026.0,54.86,55.27,54.78,55.11,292026.0
2023-10-05 09:30:00,54.84,54.94,53.17,53.48,92207.0,54.84,54.94,53.17,53.48,92207.0
2023-10-05 10:00:00,53.44,54.0,53.19,54.0,65530.0,53.44,54.0,53.19,54.0,65530.0
2023-10-05 10:30:00,54.0,54.11,53.16,53.52,87016.0,54.0,54.11,53.16,53.52,87016.0
2023-10-05 11:00:00,53.51,53.62,53.32,53.41,46361.0,53.51,53.62,53.32,53.41,46361.0
2023-10-05 11:30:00,53.38,53.99,53.32,53.9,58781.0,53.38,53.99,53.32,53.9,58781.0
2023-10-05 12:00:00,53.98,54.29,53.93,54.29,40515.0,53.98,54.29,53.93,54.29,40515.0
2023-10-05 12:30:00,54.36,54.42,53.99,54.13,35953.0,54.36,54.42,53.99,54.13,35953.0
2023-10-05 13:00:00,54.13,54.42,54.01,54.4,31383.0,54.13,54.42,54.01,54.4,31383.0
2023-10-05 13:30:00,54.45,54.58,54.32,54.57,41443.0,54.45,54.58,54.32,54.57,41443.0
2023-10-05 14:00:00,54.57,54.72,54.49,54.52,46473.0,54.57,54.72,54.49,54.52,46473.0
2023-10-05 14:30:00,54.55,54.84,54.55,54.83,41538.0,54.55,54.84,54.55,54.83,41538.0
2023-10-05 15:00:00,54.85,54.91,54.62,54.87,62187.0,54.85,54.91,54.62,54.87,62187.0
2023-10-05 15:30:00,54.85,54.87,54.52,54.54,242692.0,54.85,54.87,54.52,54.54,242692.0
2023-10-06 09:30:00,54.1,54.28,53.72,54.04,69057.0,54.1,54.28,53.72,54.04,69057.0
2023-10-06 10:00:00,54.07,54.07,53.21,53.77,122603.0,54.07,54.07,53.21,53.77,122603.0
2023-10-06 10:30:00,53.81,54.44,53.81,54.41,52582.0,53.81,54.44,53.81,54.41,52582.0
2023-10-06 11:00:00,54.41,54.55,54.33,54.47,35748.0,54.41,54.55,54.33,54.47,35748.0
2023-10-06 11:30:00,54.46,55.4,54.45,55.1,74966.0,54.46,55.4,54.45,55.1,74966.0
2023-10-06 12:00:00,55.14,55.26,54.96,55.02,37633.0,55.14,55.26,54.96,55.02,37633.0
2023-10-06 12:30:00,55.02,55.04,54.85,54.96,25096.0,55.02,55.04,54.85,54.96,25096.0
2023-10-06 13:00:00,54.95,55.23,54.89,55.13,26068.0,54.95,55.23,54.89,55.13,26068.0
2023-10-06 13:30:00,55.13,55.19,54.89,54.98,23831.0,55.13,55.19,54.89,54.98,23831.0
2023-10-06 14:00:00,54.98,55.31,54.94,55.31,28768.0,54.98,55.31,54.94,55.31,28768.0
2023-10-06 14:30:00,55.32,55.36,55.06,55.11,33596.0,55.32,55.36,55.06,55.11,33596.0
2023-10-06 15:00:00,55.09,55.27,55.01,55.27,70919.0,55.09,55.27,55.01,55.27,70919.0
2023-10-06 15:30:00,55.26,55.45,54.95,55.05,268449.0,55.26,55.45,54.95,55.05,268449.0
2023-10-09 09:30:00,55.01,55.29,54.47,55.25,62651.0,55.01,55.29,54.47,55.25,62651.0
2023-10-09 10:00:00,55.26,55.77,54.85,55.42,71720.0,55.26,55.77,54.85,55.42,71720.0
2023-10-09 10:30:00,55.46,55.74,55.35,55.69,61767.0,55.46,55.74,55.35,55.69,61767.0
2023-10-09 11:00:00,55.66,56.22,55.56,56.17,71919.0,55.66,56.22,55.56,56.17,71919.0
2023-10-09 11:30:00,56.2,56.69,56.2,56.69,77997.0,56.2,56.69,56.2,56.69,77997.0
2023-10-09 12:00:00,56.67,56.91,56.57,56.75,49243.0,56.67,56.91,56.57,56.75,49243.0
2023-10-09 12:30:00,56.75,56.81,56.45,56.46,29398.0,56.75,56.81,56.45,56.46,29398.0
2023-10-09 13:00:00,56.5,56.75,56.37,56.75,27517.0,56.5,56.75,56.37,56.75,27517.0
2023-10-09 13:30:00,56.78,57.27,56.78,57.17,59673.0,56.78,57.27,56.78,57.17,59673.0
2023-10-09 14:00:00,57.17,57.49,56.98,56.98,62357.0,57.17,57.49,56.98,56.98,62357.0
2023-10-09 14:30:00,56.98,57.3,56.96,57.28,56982.0,56.98,57.3,56.96,57.28,56982.0
2023-10-09 15:00:00,57.29,57.29,56.86,57.06,58334.0,57.29,57.29,56.86,57.06,58334.0
2023-10-09 15:30:00,57.04,57.09,56.83,56.88,232019.0,57.04,57.09,56.83,56.88,232019.0
2023-10-10 09:30:00,56.91,58.24,56.91,58.07,87337.0,56.91,58.24,56.91,58.07,87337.0
2023-10-10 10:00:00,58.17,58.77,58.07,58.6,73100.0,58.17,58.77,58.07,58.6,73100.0
2023-10-10 10:30:00,58.55,58.87,58.36,58.69,64152.0,58.55,58.87,58.36,58.69,64152.0
2023-10-10 11:00:00,58.67,59.05,58.66,58.8,52659.0,58.67,59.05,58.66,58.8,52659.0
2023-10-10 11:30:00,58.78,58.89,58.61,58.83,41968.0,58.78,58.89,58.61,58.83,41968.0
2023-10-10 12:00:00,58.83,58.94,58.6,58.77,56130.0,58.83,58.94,58.6,58.77,56130.0
2023-10-10 12:30:00,58.75,59.04,58.74,58.97,58097.0,58.75,59.04,58.74,58.97,58097.0
2023-10-10 13:00:00,58.97,59.2,58.7,59.19,101442.0,58.97,59.2,58.7,59.19,101442.0
2023-10-10 13:30:00,59.21,59.43,59.16,59.41,74297.0,59.21,59.43,59.16,59.41,74297.0
2023-10-10 14:00:00,59.39,59.45,58.93,59.42,74168.0,59.39,59.45,58.93,59.42,74168.0
2023-10-10 14:30:00,59.44,59.88,59.42,59.76,118613.0,59.44,59.88,59.42,59.76,118613.0
2023-10-10 15:00:00,59.76,59.79,59.45,59.73,78455.0,59.76,59.79,59.45,59.73,78455.0
2023-10-10 15:30:00,59.73,59.8,59.54,59.75,272933.0,59.73,59.8,59.54,59.75,272933.0
2023-10-11 09:30:00,59.8,60.18,59.54,59.78,57354.0,59.8,60.18,59.54,59.78,57354.0
2023-10-11 10:00:00,59.77,60.62,59.65,60.55,85844.0,59.77,60.62,59.65,60.55,85844.0
2023-10-11 10:30:00,60.58,60.95,60.35,60.92,107135.0,60.58,60.95,60.35,60.92,107135.0
2023-10-11 11:00:00,60.9,61.33,60.69,60.85,118931.0,60.9,61.33,60.69,60.85,118931.0
2023-10-11 11:30:00,60.83,60.97,60.54,60.62,56946.0,60.83,60.97,60.54,60.62,56946.0
2023-10-11 12:00:00,60.63,60.7,60.45,60.53,35767.0,60.63,60.7,60.45,60.53,35767.0
2023-10-11 12:30:00,60.52,60.95,60.49,60.95,38827.0,60.52,60.95,60.49,60.95,38827.0
2023-10-11 13:00:00,60.95,60.97,60.76,60.97,53123.0,60.95,60.97,60.76,60.97,53123.0
2023-10-11 13:30:00,60.93,61.16,60.81,61.08,34430.0,60.93,61.16,60.81,61.08,34430.0
2023-10-11 14:00:00,61.11,61.18,60.94,61.18,48122.0,61.11,61.18,60.94,61.18,48122.0
2023-10-11 14:30:00,61.18,61.32,61.15,61.21,56521.0,61.18,61.32,61.15,61.21,56521.0
2023-10-11 15:00:00,61.21,61.3,61.08,61.15,54018.0,61.21,61.3,61.08,61.15,54018.0
2023-10-11 15:30:00,61.16,61.59,60.94,61.47,303805.0,61.16,61.59,60.94,61.47,303805.0
2023-10-12 09:30:00,61.83,62.43,61.48,62.29,74945.0,61.83,62.43,61.48,62.29,74945.0
2023-10-12 10:00:00,62.23,63.04,62.23,62.34,175128.0,62.23,63.04,62.23,62.34,175128.0
2023-10-12 10:30:00,62.36,62.45,61.58,61.58,190391.0,62.36,62.45,61.58,61.58,190391.0
2023-10-12 11:00:00,61.58,61.7,61.22,61.32,66207.0,61.58,61.7,61.22,61.32,66207.0
2023-10-12 11:30:00,61.32,61.32,60.75,60.79,68693.0,61.32,61.32,60.75,60.79,68693.0
2023-10-12 12:00:00,60.83,61.09,60.58,61.08,65912.0,60.83,61.09,60.58,61.08,65912.0
2023-10-12 12:30:00,61.12,61.12,60.92,60.98,59139.0,61.12,61.12,60.92,60.98,59139.0
2023-10-12 13:00:00,60.97,61.24,60.91,61.0,64873.0,60.97,61.24,60.91,61.0,64873.0
2023-10-12 13:30:00,61.0,61.11,60.97,61.04,44426.0,61.0,61.11,60.97,61.04,44426.0
2023-10-12 14:00:00,61.04,61.55,61.0,61.51,42406.0,61.04,61.55,61.0,61.51,42406.0
2023-10-12 14:30:00,61.47,61.57,61.39,61.49,35254.0,61.47,61.57,61.39,61.49,35254.0
2023-10-12 15:00:00,61.49,61.67,61.47,61.52,55715.0,61.49,61.67,61.47,61.52,55715.0
2023-10-12 15:30:00,61.51,61.76,61.4,61.74,265948.0,61.51,61.76,61.4,61.74,265948.0
2023-10-13 09:30:00,61.44,61.55,60.42,61.16,70979.0,61.44,61.55,60.42,61.16,70979.0
2023-10-13 10:00:00,61.1,61.49,60.88,61.24,89664.0,61.1,61.49,60.88,61.24,89664.0
2023-10-13 10:30:00,61.26,61.3,60.86,60.96,52113.0,61.26,61.3,60.86,60.96,52113.0
2023-10-13 11:00:00,60.97,60.97,60.11,60.34,118652.0,60.97,60.97,60.11,60.34,118652.0
2023-10-13 11:30:00,60.34,60.42,60.09,60.28,53059.0,60.34,60.42,60.09,60.28,53059.0
2023-10-13 12:00:00,60.26,60.69,60.2,60.63,31820.0,60.26,60.69,60.2,60.63,31820.0
2023-10-13 12:30:00,60.59,61.08,60.48,61.03,53355.0,60.59,61.08,60.48,61.03,53355.0
2023-10-13 13:00:00,61.05,61.2,60.88,61.0,70599.0,61.05,61.2,60.88,61.0,70599.0
2023-10-13 13:30:00,60.98,61.28,60.93,61.14,42608.0,60.98,61.28,60.93,61.14,42608.0
2023-10-13 14:00:00,61.13,61.29,60.36,60.44,67111.0,61.13,61.29,60.36,60.44,67111.0
2023-10-13 14:30:00,60.45,60.5,60.11,60.15,37739.0,60.45,60.5,60.11,60.15,37739.0
2023-10-13 15:00:00,60.1,60.38,60.01,60.18,44632.0,60.1,60.38,60.01,60.18,44632.0
2023-10-13 15:30:00,60.2,60.45,60.14,60.38,217567.0,60.2,60.45,60.14,60.38,217567.0
2023-10-16 09:30:00,61.25,62.25,60.82,62.25,90179.0,61.25,62.25,60.82,62.25,90179.0
2023-10-16 10:00:00,62.21,62.64,61.87,62.5,91714.0,62.21,62.64,61.87,62.5,91714.0
2023-10-16 10:30:00,62.46,63.13,62.42,63.12,83596.0,62.46,63.13,62.42,63.12,83596.0
2023-10-16 11:00:00,63.13,63.23,62.52,62.78,107195.0,63.13,63.23,62.52,62.78,107195.0
2023-10-16 11:30:00,62.78,62.95,62.58,62.74,69518.0,62.78,62.95,62.58,62.74,69518.0
2023-10-16 12:00:00,62.72,62.96,62.52,62.62,57088.0,62.72,62.96,62.52,62.62,57088.0
2023-10-16 12:30:00,62.64,62.65,62.02,62.19,60702.0,62.64,62.65,62.02,62.19,60702.0
2023-10-16 13:00:00,62.19,62.41,61.81,62.26,44872.0,62.19,62.41,61.81,62.26,44872.0
2023-10-16 13:30:00,62.24,62.29,62.03,62.24,23349.0,62.24,62.29,62.03,62.24,23349.0
2023-10-16 14:00:00,62.22,62.22,61.91,61.96,52340.0,62.22,62.22,61.91,61.96,52340.0
2023-10-16 14:30:00,61.95,62.23,61.93,62.23,74075.0,61.95,62.23,61.93,62.23,74075.0
2023-10-16 15:00:00,62.23,62.71,62.15,62.64,46857.0,62.23,62.71,62.15,62.64,46857.0
2023-10-16 15:30:00,62.66,62.82,62.52,62.71,189206.0,62.66,62.82,62.52,62.71,189206.0
2023-10-17 09:30:00,62.3,63.2,62.06,63.17,67722.0,62.3,63.2,62.06,63.17,67722.0
2023-10-17 10:00:00,63.14,64.0,63.07,63.63,89863.0,63.14,64.0,63.07,63.63,89863.0
2023-10-17 10:30:00,63.62,63.81,63.42,63.75,42998.0,63.62,63.81,63.42,63.75,42998.0
2023-10-17 11:00:00,63.77,64.49,63.72,64.07,56115.0,63.77,64.49,63.72,64.07,56115.0
2023-10-17 11:30:00,64.08,64.68,64.03,64.58,65119.0,64.08,64.68,64.03,64.58,65119.0
2023-10-17 12:00:00,64.56,64.8,64.4,64.73,37380.0,64.56,64.8,64.4,64.73,37380.0
2023-10-17 12:30:00,64.77,64.85,63.91,63.98,54287.0,64.77,64.85,63.91,63.98,54287.0
2023-10-17 13:00:00,63.95,64.14,63.66,63.67,44992.0,63.95,64.14,63.66,63.67,44992.0
2023-10-17 13:30:00,63.67,63.7,63.2,63.24,36968.0,63.67,63.7,63.2,63.24,36968.0
2023-10-17 14:00:00,63.24,63.52,63.2,63.36,27530.0,63.24,63.52,63.2,63.36,27530.0
2023-10-17 14:30:00,63.35,63.61,63.28,63.33,24237.0,63.35,63.61,63.28,63.33,24237.0
2023-10-17 15:00:00,63.31,63.39,63.13,63.19,43862.0,63.31,63.39,63.13,63.19,43862.0
2023-10-17 15:30:00,63.19,63.19,62.92,62.97,164517.0,63.19,63.19,62.92,62.97,164517.0
2023-10-18 09:30:00,62.8,62.85,62.2,62.6,65375.0,62.8,62.85,62.2,62.6,65375.0
2023-10-18 10:00:00,62.63,63.31,62.56,62.94,73563.0,62.63,63.31,62.56,62.94,73563.0
2023-10-18 10:30:00,62.97,63.01,62.71,62.93,31940.0,62.97,63.01,62.71,62.93,31940.0
2023-10-18 11:00:00,62.96,63.28,62.91,63.28,31930.0,62.96,63.28,62.91,63.28,31930.0
2023-10-18 11:30:00,63.26,63.61,63.2,63.46,37155.0,63.26,63.61,63.2,63.46,37155.0
2023-10-18 12:00:00,63.45,63.47,63.09,63.26,19124.0,63.45,63.47,63.09,63.26,19124.0
2023-10-18 12:30:00,63.26,63.58,63.21,63.4,25428.0,63.26,63.58,63.21,63.4,25428.0
2023-10-18 13:00:00,63.4,63.8,63.29,63.56,38285.0,63.4,63.8,63.29,63.56,38285.0
2023-10-18 13:30:00,63.55,63.56,63.36,63.54,34581.0,63.55,63.56,63.36,63.54,34581.0
2023-10-18 14:00:00,63.54,63.7,63.25,63.39,31865.0,63.54,63.7,63.25,63.39,31865.0
2023-10-18 14:30:00,63.4,63.52,63.12,63.14,46129.0,63.4,63.52,63.12,63.14,46129.0
2023-10-18 15:00:00,63.14,63.38,62.98,63.32,70929.0,63.14,63.38,62.98,63.32,70929.0
2023-10-18 15:30:00,63.34,63.41,63.08,63.24,174055.0,63.34,63.41,63.08,63.24,174055.0
2023-10-19 09:30:00,63.36,63.38,62.15,62.21,52446.0,63.36,63.38,62.15,62.21,52446.0
2023-10-19 10:00:00,62.15,62.46,61.89,62.35,38029.0,62.15,62.46,61.89,62.35,38029.0
2023-10-19 10:30:00,62.23,62.28,61.8,62.0,31730.0,62.23,62.28,61.8,62.0,31730.0
2023-10-19 11:00:00,61.98,62.38,61.83,62.17,28773.0,61.98,62.38,61.83,62.17,28773.0
2023-10-19 11:30:00,62.19,62.79,62.19,62.21,21999.0,62.19,62.79,62.19,62.21,21999.0
2023-10-19 12:00:00,62.2,63.14,62.03,62.82,33293.0,62.2,63.14,62.03,62.82,33293.0
2023-10-19 12:30:00,62.78,62.8,62.22,62.72,25312.0,62.78,62.8,62.22,62.72,25312.0
2023-10-19 13:00:00,62.64,62.96,62.57,62.73,28937.0,62.64,62.96,62.57,62.73,28937.0
2023-10-19 13:30:00,62.75,62.87,62.23,62.27,29617.0,62.75,62.87,62.23,62.27,29617.0
2023-10-19 14:00:00,62.29,62.3,62.02,62.07,21275.0,62.29,62.3,62.02,62.07,21275.0
2023-10-19 14:30:00,62.07,62.07,61.3,61.39,116675.0,62.07,62.07,61.3,61.39,116675.0
2023-10-19 15:00:00,61.37,61.38,60.59,60.63,117454.0,61.37,61.38,60.59,60.63,117454.0
2023-10-19 15:30:00,60.71,60.85,60.5,60.62,375265.0,60.71,60.85,60.5,60.62,375265.0
2023-10-20 09:30:00,60.34,61.14,60.24,60.9,74883.0,60.34,61.14,60.24,60.9,74883.0
2023-10-20 10:00:00,60.86,60.98,59.73,60.02,63336.0,60.86,60.98,59.73,60.02,63336.0
2023-10-20 10:30:00,60.08,60.84,60.02,60.58,66756.0,60.08,60.84,60.02,60.58,66756.0
2023-10-20 11:00:00,60.55,60.63,59.97,59.98,33315.0,60.55,60.63,59.97,59.98,33315.0
2023-10-20 11:30:00,59.94,61.24,59.81,61.17,51349.0,59.94,61.24,59.81,61.17,51349.0
2023-10-20 12:00:00,61.13,61.13,60.52,60.72,43176.0,61.13,61.13,60.52,60.72,43176.0
2023-10-20 12:30:00,60.71,60.82,60.64,60.8,26418.0,60.71,60.82,60.64,60.8,26418.0
2023-10-20 13:00:00,60.81,60.84,60.5,60.74,24457.0,60.81,60.84,60.5,60.74,24457.0
2023-10-20 13:30:00,60.78,61.01,60.69,61.0,30799.0,60.78,61.01,60.69,61.0,30799.0
2023-10-20 14:00:00,61.03,61.19,60.88,61.18,32248.0,61.03,61.19,60.88,61.18,32248.0
2023-10-20 14:30:00,61.15,61.39,61.02,61.21,70099.0,61.15,61.39,61.02,61.21,70099.0
2023-10-20 15:00:00,61.2,61.32,61.06,61.2,42767.0,61.2,61.32,61.06,61.2,42767.0
2023-10-20 15:30:00,61.2,61.23,60.72,60.91,234270.0,61.2,61.23,60.72,60.91,234270.0
2023-10-23 09:30:00,60.69,60.84,59.26,60.38,72741.0,60.69,60.84,59.26,60.38,72741.0
2023-10-23 10:00:00,60.39,60.46,59.6,59.72,56436.0,60.39,60.46,59.6,59.72,56436.0
2023-10-23 10:30:00,59.71,59.98,59.41,59.75,40103.0,59.71,59.98,59.41,59.75,40103.0
2023-10-23 11:00:00,59.71,60.0,59.61,59.65,36306.0,59.71,60.0,59.61,59.65,36306.0
2023-10-23 11:30:00,59.58,59.7,59.38,59.59,29206.0,59.58,59.7,59.38,59.59,29206.0
2023-10-23 12:00:00,59.56,59.65,59.28,59.65,24978.0,59.56,59.65,59.28,59.65,24978.0
2023-10-23 12:30:00,59.66,60.18,59.53,60.14,37136.0,59.66,60.18,59.53,60.14,37136.0
2023-10-23 13:00:00,60.16,60.27,59.76,59.98,32448.0,60.16,60.27,59.76,59.98,32448.0
2023-10-23 13:30:00,59.98,60.03,59.82,59.89,29299.0,59.98,60.03,59.82,59.89,29299.0
2023-10-23 14:00:00,59.86,60.42,59.81,60.26,52552.0,59.86,60.42,59.81,60.26,52552.0
2023-10-23 14:30:00,60.27,60.31,60.02,60.17,24194.0,60.27,60.31,60.02,60.17,24194.0
2023-10-23 15:00:00,60.19,60.32,59.77,59.94,44144.0,60.19,60.32,59.77,59.94,44144.0
2023-10-23 15:30:00,59.9,60.11,59.83,59.98,145239.0,59.9,60.11,59.83,59.98,145239.0
2023-10-24 09:30:00,60.89,61.25,60.32,61.13,84847.0,60.89,61.25,60.32,61.13,84847.0
2023-10-24 10:00:00,61.11,61.8,60.97,61.64,119234.0,61.11,61.8,60.97,61.64,119234.0
2023-10-24 10:30:00,61.66,62.09,61.43,62.05,51857.0,61.66,62.09,61.43,62.05,51857.0
2023-10-24 11:00:00,62.07,62.15,61.49,61.54,35020.0,62.07,62.15,61.49,61.54,35020.0
2023-10-24 11:30:00,61.49,61.83,61.46,61.82,148539.0,61.49,61.83,61.46,61.82,148539.0
2023-10-24 12:00:00,61.79,61.84,61.47,61.55,105120.0,61.79,61.84,61.47,61.55,105120.0
2023-10-24 12:30:00,61.51,61.64,61.28,61.45,172724.0,61.51,61.64,61.28,61.45,172724.0
2023-10-24 13:00:00,61.48,61.85,61.18,61.85,40291.0,61.48,61.85,61.18,61.85,40291.0
2023-10-24 13:30:00,61.86,61.93,61.7,61.8,42431.0,61.86,61.93,61.7,61.8,42431.0
2023-10-24 14:00:00,61.8,62.09,61.77,62.04,89383.0,61.8,62.09,61.77,62.04,89383.0
2023-10-24 14:30:00,62.07,62.37,62.04,62.33,61343.0,62.07,62.37,62.04,62.33,61343.0
2023-10-24 15:00:00,62.38,62.45,62.16,62.18,55183.0,62.38,62.45,62.16,62.18,55183.0
2023-10-24 15:30:00,62.17,62.43,62.11,62.33,213398.0,62.17,62.43,62.11,62.33,213398.0
2023-10-25 09:30:00,62.18,62.95,61.69,62.55,70393.0,62.18,62.95,61.69,62.55,70393.0
2023-10-25 10:00:00,62.47,62.57,61.87,62.43,129865.0,62.47,62.57,61.87,62.43,129865.0
2023-10-25 10:30:00,62.42,63.07,62.25,63.07,47265.0,62.42,63.07,62.25,63.07,47265.0
2023-10-25 11:00:00,63.18,63.31,62.9,62.93,31307.0,63.18,63.31,62.9,62.93,31307.0
2023-10-25 11:30:00,62.84,63.46,62.81,63.04,29280.0,62.84,63.46,62.81,63.04,29280.0
2023-10-25 12:00:00,62.95,63.01,62.52,62.7,52931.0,62.95,63.01,62.52,62.7,52931.0
2023-10-25 12:30:00,62.76,62.92,62.54,62.68,25032.0,62.76,62.92,62.54,62.68,25032.0
2023-10-25 13:00:00,62.7,62.74,62.42,62.49,53924.0,62.7,62.74,62.42,62.49,53924.0
2023-10-25 13:30:00,62.49,62.55,62.0,62.3,42178.0,62.49,62.55,62.0,62.3,42178.0
2023-10-25 14:00:00,62.35,62.51,62.19,62.23,45815.0,62.35,62.51,62.19,62.23,45815.0
2023-10-25 14:30:00,62.25,62.28,62.01,62.02,54038.0,62.25,62.28,62.01,62.02,54038.0
2023-10-25 15:00:00,62.0,62.17,61.71,61.8,74057.0,62.0,62.17,61.71,61.8,74057.0
2023-10-25 15:30:00,61.82,61.88,61.47,61.58,207789.0,61.82,61.88,61.47,61.58,207789.0
2023-10-26 09:30:00,61.35,61.57,60.34,60.44,62345.0,61.35,61.57,60.34,60.44,62345.0
2023-10-26 10:00:00,60.37,60.45,59.81,59.85,47494.0,60.37,60.45,59.81,59.85,47494.0
2023-10-26 10:30:00,59.82,60.57,59.22,60.52,67085.0,59.82,60.57,59.22,60.52,67085.0
2023-10-26 11:00:00,60.51,60.85,60.48,60.48,29518.0,60.51,60.85,60.48,60.48,29518.0
2023-10-26 11:30:00,60.48,60.93,60.4,60.61,13793.0,60.48,60.93,60.4,60.61,13793.0
2023-10-26 12:00:00,60.57,60.63,59.95,60.17,54605.0,60.57,60.63,59.95,60.17,54605.0
2023-10-26 12:30:00,60.17,60.4,59.87,59.88,19868.0,60.17,60.4,59.87,59.88,19868.0
2023-10-26 13:00:00,59.8,60.1,59.17,59.17,51723.0,59.8,60.1,59.17,59.17,51723.0
2023-10-26 13:30:00,59.18,59.57,59.0,59.43,60021.0,59.18,59.57,59.0,59.43,60021.0
2023-10-26 14:00:00,59.49,59.5,59.06,59.12,59014.0,59.49,59.5,59.06,59.12,59014.0
2023-10-26 14:30:00,59.13,59.6,59.05,59.6,50350.0,59.13,59.6,59.05,59.6,50350.0
2023-10-26 15:00:00,59.62,59.78,59.52,59.61,33969.0,59.62,59.78,59.52,59.61,33969.0
2023-10-26 15:30:00,59.61,59.85,59.34,59.85,196841.0,59.61,59.85,59.34,59.85,196841.0
2023-10-27 09:30:00,59.8,61.27,59.62,61.13,82940.0,59.8,61.27,59.62,61.13,82940.0
2023-10-27 10:00:00,61.08,61.58,60.47,61.18,42161.0,61.08,61.58,60.47,61.18,42161.0
2023-10-27 10:30:00,61.23,61.25,60.93,60.98,22698.0,61.23,61.25,60.93,60.98,22698.0
2023-10-27 11:00:00,60.95,61.67,60.38,61.39,91085.0,60.95,61.67,60.38,61.39,91085.0
2023-10-27 11:30:00,61.35,61.35,60.82,60.86,30680.0,61.35,61.35,60.82,60.86,30680.0
2023-10-27 12:00:00,60.85,60.97,60.49,60.55,18673.0,60.85,60.97,60.49,60.55,18673.0
2023-10-27 12:30:00,60.55,60.74,60.18,60.32,36412.0,60.55,60.74,60.18,60.32,36412.0
2023-10-27 13:00:00,60.38,60.47,60.01,60.21,24382.0,60.38,60.47,60.01,60.21,24382.0
2023-10-27 13:30:00,60.18,60.23,59.4,59.54,46899.0,60.18,60.23,59.4,59.54,46899.0
2023-10-27 14:00:00,59.53,59.59,58.86,58.88,58702.0,59.53,59.59,58.86,58.88,58702.0
2023-10-27 14:30:00,58.88,59.26,58.86,58.93,91687.0,58.88,59.26,58.86,58.93,91687.0
2023-10-27 15:00:00,58.97,59.12,58.8,58.93,78657.0,58.97,59.12,58.8,58.93,78657.0
2023-10-27 15:30:00,58.91,58.96,58.36,58.74,325170.0,58.91,58.96,58.36,58.74,325170.0
2023-10-30 09:30:00,58.93,59.29,57.78,58.2,113594.0,58.93,59.29,57.78,58.2,113594.0
2023-10-30 10:00:00,58.27,59.46,58.22,58.71,78514.0,58.27,59.46,58.22,58.71,78514.0
2023-10-30 10:30:00,58.7,59.04,58.4,59.04,79002.0,58.7,59.04,58.4,59.04,79002.0
2023-10-30 11:00:00,59.04,60.12,59.04,59.97,68058.0,59.04,60.12,59.04,59.97,68058.0
2023-10-30 11:30:00,60.03,60.28,59.85,60.1,93647.0,60.03,60.28,59.85,60.1,93647.0
2023-10-30 12:00:00,60.17,60.34,60.09,60.3,47140.0,60.17,60.34,60.09,60.3,47140.0
2023-10-30 12:30:00,60.28,60.58,60.12,60.26,45590.0,60.28,60.58,60.12,60.26,45590.0
2023-10-30 13:00:00,60.28,60.4,59.99,60.3,21880.0,60.28,60.4,59.99,60.3,21880.0
2023-10-30 13:30:00,60.31,60.42,60.07,60.42,22877.0,60.31,60.42,60.07,60.42,22877.0
2023-10-30 14:00:00,60.41,60.47,59.75,59.81,66239.0,60.41,60.47,59.75,59.81,66239.0
2023-10-30 14:30:00,59.85,60.14,59.76,59.8,29372.0,59.85,60.14,59.76,59.8,29372.0
2023-10-30 15:00:00,59.83,59.95,59.69,59.79,60101.0,59.83,59.95,59.69,59.79,60101.0
2023-10-30 15:30:00,59.79,59.87,59.59,59.59,165550.0,59.79,59.87,59.59,59.59,165550.0
2023-10-31 09:30:00,59.44,59.72,58.54,59.08,47479.0,59.44,59.72,58.54,59.08,47479.0
2023-10-31 10:00:00,59.1,60.37,59.1,59.98,66062.0,59.1,60.37,59.1,59.98,66062.0
2023-10-31 10:30:00,60.02,60.71,59.82,60.47,75899.0,60.02,60.71,59.82,60.47,75899.0
2023-10-31 11:00:00,60.49,60.68,60.4,60.55,26915.0,60.49,60.68,60.4,60.55,26915.0
2023-10-31 11:30:00,60.57,60.8,60.45,60.8,40744.0,60.57,60.8,60.45,60.8,40744.0
2023-10-31 12:00:00,60.8,60.97,60.68,60.97,37167.0,60.8,60.97,60.68,60.97,37167.0
2023-10-31 12:30:00,60.97,61.0,60.68,60.73,21855.0,60.97,61.0,60.68,60.73,21855.0
2023-10-31 13:00:00,60.76,60.93,60.54,60.65,15429.0,60.76,60.93,60.54,60.65,15429.0
2023-10-31 13:30:00,60.66,60.94,60.54,60.86,17939.0,60.66,60.94,60.54,60.86,17939.0
2023-10-31 14:00:00,60.85,60.93,60.79,60.8,17917.0,60.85,60.93,60.79,60.8,17917.0
2023-10-31 14:30:00,60.8,60.88,60.69,60.81,18371.0,60.8,60.88,60.69,60.81,18371.0
2023-10-31 15:00:00,60.82,60.87,60.7,60.71,22395.0,60.82,60.87,60.7,60.71,22395.0
2023-10-31 15:30:00,60.72,60.9,60.49,60.83,164013.0,60.72,60.9,60.49,60.83,164013.0
2023-11-01 09:30:00,60.75,61.85,60.21,61.67,96072.0,60.75,61.85,60.21,61.67,96072.0
2023-11-01 10:00:00,61.78,61.8,61.09,61.45,48542.0,61.78,61.8,61.09,61.45,48542.0
2023-11-01 10:30:00,61.5,61.73,61.26,61.73,49090.0,61.5,61.73,61.26,61.73,49090.0
2023-11-01 11:00:00,61.76,61.95,61.34,61.57,55011.0,61.76,61.95,61.34,61.57,55011.0
2023-11-01 11:30:00,61.54,61.67,61.25,61.34,52705.0,61.54,61.67,61.25,61.34,52705.0
2023-11-01 12:00:00,61.32,61.48,61.15,61.17,28678.0,61.32,61.48,61.15,61.17,28678.0
2023-11-01 12:30:00,61.17,61.36,60.87,61.03,27321.0,61.17,61.36,60.87,61.03,27321.0
2023-11-01 13:00:00,61.04,61.13,60.88,60.95,28862.0,61.04,61.13,60.88,60.95,28862.0
2023-11-01 13:30:00,60.92,60.92,60.58,60.73,38952.0,60.92,60.92,60.58,60.73,38952.0
2023-11-01 14:00:00,60.74,61.05,60.68,61.05,33816.0,60.74,61.05,60.68,61.05,33816.0
2023-11-01 14:30:00,61.07,61.64,60.85,61.63,58088.0,61.07,61.64,60.85,61.63,58088.0
2023-11-01 15:00:00,61.62,61.95,61.33,61.75,95542.0,61.62,61.95,61.33,61.75,95542.0
2023-11-01 15:30:00,61.75,62.14,61.75,62.12,151966.0,61.75,62.14,61.75,62.12,151966.0
2023-11-02 09:30:00,62.46,63.3,62.38,63.02,88842.0,62.46,63.3,62.38,63.02,88842.0
2023-11-02 10:00:00,63.0,63.04,62.23,62.93,86506.0,63.0,63.04,62.23,62.93,86506.0
2023-11-02 10:30:00,62.93,63.2,62.59,62.93,88484.0,62.93,63.2,62.59,62.93,88484.0
2023-11-02 11:00:00,62.92,63.46,62.75,63.25,51717.0,62.92,63.46,62.75,63.25,51717.0
2023-11-02 11:30:00,63.16,63.36,62.84,62.85,38634.0,63.16,63.36,62.84,62.85,38634.0
2023-11-02 12:00:00,62.83,62.91,62.4,62.49,30790.0,62.83,62.91,62.4,62.49,30790.0
2023-11-02 12:30:00,62.51,62.89,62.45,62.79,22184.0,62.51,62.89,62.45,62.79,22184.0
2023-11-02 13:00:00,62.78,62.91,62.59,62.7,19561.0,62.78,62.91,62.59,62.7,19561.0
2023-11-02 13:30:00,62.73,63.0,62.73,62.95,20500.0,62.73,63.0,62.73,62.95,20500.0
2023-11-02 14:00:00,62.97,63.06,62.67,62.73,30362.0,62.97,63.06,62.67,62.73,30362.0
2023-11-02 14:30:00,62.72,62.97,62.67,62.97,34823.0,62.72,62.97,62.67,62.97,34823.0
2023-11-02 15:00:00,62.95,63.19,62.87,63.15,57694.0,62.95,63.19,62.87,63.15,57694.0
2023-11-02 15:30:00,63.14,63.33,62.88,63.3,169702.0,63.14,63.33,62.88,63.3,169702.0
2023-11-03 09:30:00,63.81,65.3,63.72,64.8,155263.0,63.81,65.3,63.72,64.8,155263.0
2023-11-03 10:00:00,64.82,65.15,64.24,64.39,82179.0,64.82,65.15,64.24,64.39,82179.0
2023-11-03 10:30:00,64.39,65.17,64.25,65.14,74858.0,64.39,65.17,64.25,65.14,74858.0
2023-11-03 11:00:00,65.12,65.39,64.85,65.33,65585.0,65.12,65.39,64.85,65.33,65585.0
2023-11-03 11:30:00,65.35,65.75,65.25,65.36,72943.0,65.35,65.75,65.25,65.36,72943.0
2023-11-03 12:00:00,65.35,65.36,64.96,65.03,33370.0,65.35,65.36,64.96,65.03,33370.0
2023-11-03 12:30:00,65.06,65.42,64.95,65.34,42399.0,65.06,65.42,64.95,65.34,42399.0
2023-11-03 13:00:00,65.38,65.79,65.38,65.53,69693.0,65.38,65.79,65.38,65.53,69693.0
2023-11-03 13:30:00,65.56,65.93,65.49,65.83,35179.0,65.56,65.93,65.49,65.83,35179.0
2023-11-03 14:00:00,65.85,65.97,65.73,65.97,40828.0,65.85,65.97,65.73,65.97,40828.0
2023-11-03 14:30:00,65.98,66.17,65.87,65.92,50424.0,65.98,66.17,65.87,65.92,50424.0
2023-11-03 15:00:00,65.91,65.93,65.45,65.45,52327.0,65.91,65.93,65.45,65.45,52327.0
2023-11-03 15:30:00,65.45,65.59,65.24,65.5,155730.0,65.45,65.59,65.24,65.5,155730.0
2023-11-06 09:30:00,65.16,65.87,64.87,65.67,91748.0,65.16,65.87,64.87,65.67,91748.0
2023-11-06 10:00:00,65.71,66.4,65.71,66.29,79075.0,65.71,66.4,65.71,66.29,79075.0
2023-11-06 10:30:00,66.31,66.62,66.16,66.35,73974.0,66.31,66.62,66.16,66.35,73974.0
2023-11-06 11:00:00,66.33,66.39,65.91,66.13,73161.0,66.33,66.39,65.91,66.13,73161.0
2023-11-06 11:30:00,66.15,66.34,65.85,66.26,45382.0,66.15,66.34,65.85,66.26,45382.0
2023-11-06 12:00:00,66.31,66.31,66.01,66.16,29431.0,66.31,66.31,66.01,66.16,29431.0
2023-11-06 12:30:00,66.18,66.29,65.98,66.22,32074.0,66.18,66.29,65.98,66.22,32074.0
2023-11-06 13:00:00,66.22,66.25,65.15,65.16,36317.0,66.22,66.25,65.15,65.16,36317.0
2023-11-06 13:30:00,65.2,65.75,65.17,65.56,28721.0,65.2,65.75,65.17,65.56,28721.0
2023-11-06 14:00:00,65.51,65.64,65.35,65.55,21642.0,65.51,65.64,65.35,65.55,21642.0
2023-11-06 14:30:00,65.56,66.03,65.52,66.01,37585.0,65.56,66.03,65.52,66.01,37585.0
2023-11-06 15:00:00,66.04,66.13,65.88,65.97,81853.0,66.04,66.13,65.88,65.97,81853.0
2023-11-06 15:30:00,65.98,66.39,65.95,66.27,181355.0,65.98,66.39,65.95,66.27,181355.0
2023-11-07 09:30:00,66.49,66.93,65.67,66.21,71933.0,66.49,66.93,65.67,66.21,71933.0
2023-11-07 10:00:00,66.27,67.26,66.27,67.11,81797.0,66.27,67.26,66.27,67.11,81797.0
2023-11-07 10:30:00,67.11,67.16,66.71,66.92,52722.0,67.11,67.16,66.71,66.92,52722.0
2023-11-07 11:00:00,66.91,66.91,66.4,66.47,21609.0,66.91,66.91,66.4,66.47,21609.0
2023-11-07 11:30:00,66.51,66.76,66.26,66.28,40058.0,66.51,66.76,66.26,66.28,40058.0
2023-11-07 12:00:00,66.27,66.92,66.26,66.9,40673.0,66.27,66.92,66.26,66.9,40673.0
2023-11-07 12:30:00,66.87,67.3,66.78,67.3,42586.0,66.87,67.3,66.78,67.3,42586.0
2023-11-07 13:00:00,67.3,67.53,67.06,67.19,58925.0,67.3,67.53,67.06,67.19,58925.0
2023-11-07 13:30:00,67.16,67.32,67.14,67.3,37925.0,67.16,67.32,67.14,67.3,37925.0
2023-11-07 14:00:00,67.37,67.62,67.19,67.52,54908.0,67.37,67.62,67.19,67.52,54908.0
2023-11-07 14:30:00,67.6,67.8,67.56,67.59,76512.0,67.6,67.8,67.56,67.59,76512.0
2023-11-07 15:00:00,67.6,67.78,67.44,67.61,88413.0,67.6,67.78,67.44,67.61,88413.0
2023-11-07 15:30:00,67.58,67.97,67.57,67.78,285066.0,67.58,67.97,67.57,67.78,285066.0
2023-11-08 09:30:00,67.81,68.05,67.05,67.56,161480.0,67.81,68.05,67.05,67.56,161480.0
2023-11-08 10:00:00,67.56,67.56,66.55,66.77,104157.0,67.56,67.56,66.55,66.77,104157.0
2023-11-08 10:30:00,66.76,67.45,66.75,67.29,35424.0,66.76,67.45,66.75,67.29,35424.0
2023-11-08 11:00:00,67.28,67.49,67.17,67.4,40487.0,67.28,67.49,67.17,67.4,40487.0
2023-11-08 11:30:00,67.39,67.65,67.25,67.26,29850.0,67.39,67.65,67.25,67.26,29850.0
2023-11-08 12:00:00,67.28,67.31,67.03,67.25,27040.0,67.28,67.31,67.03,67.25,27040.0
2023-11-08 12:30:00,67.26,67.58,67.26,67.55,19254.0,67.26,67.58,67.26,67.55,19254.0
2023-11-08 13:00:00,67.58,67.76,67.53,67.63,23607.0,67.58,67.76,67.53,67.63,23607.0
2023-11-08 13:30:00,67.65,68.01,67.64,67.9,35657.0,67.65,68.01,67.64,67.9,35657.0
2023-11-08 14:00:00,67.89,68.18,67.88,68.11,32838.0,67.89,68.18,67.88,68.11,32838.0
2023-11-08 14:30:00,68.14,68.22,68.06,68.18,31356.0,68.14,68.22,68.06,68.18,31356.0
2023-11-08 15:00:00,68.21,68.42,68.16,68.24,54498.0,68.21,68.42,68.16,68.24,54498.0
2023-11-08 15:30:00,68.23,68.23,67.85,67.92,187108.0,68.23,68.23,67.85,67.92,187108.0
2023-11-09 09:30:00,68.46,68.46,67.66,67.83,33419.0,68.46,68.46,67.66,67.83,33419.0
2023-11-09 10:00:00,67.96,68.15,67.1,67.24,49017.0,67.96,68.15,67.1,67.24,49017.0
2023-11-09 10:30:00,67.31,67.86,67.22,67.78,44747.0,67.31,67.86,67.22,67.78,44747.0
2023-11-09 11:00:00,67.84,68.25,67.83,67.83,27380.0,67.84,68.25,67.83,67.83,27380.0
2023-11-09 11:30:00,67.9,68.01,67.75,67.86,14038.0,67.9,68.01,67.75,67.86,14038.0
2023-11-09 12:00:00,67.9,67.97,67.48,67.48,14124.0,67.9,67.97,67.48,67.48,14124.0
2023-11-09 12:30:00,67.44,67.58,67.15,67.27,18183.0,67.44,67.58,67.15,67.27,18183.0
2023-11-09 13:00:00,67.27,67.27,66.22,66.84,58957.0,67.27,67.27,66.22,66.84,58957.0
2023-11-09 13:30:00,66.81,66.82,66.38,66.47,103415.0,66.81,66.82,66.38,66.47,103415.0
2023-11-09 14:00:00,66.47,66.54,66.01,66.41,62237.0,66.47,66.54,66.01,66.41,62237.0
2023-11-09 14:30:00,66.39,66.47,65.92,65.97,50969.0,66.39,66.47,65.92,65.97,50969.0
2023-11-09 15:00:00,65.96,66.47,65.89,66.27,51377.0,65.96,66.47,65.89,66.27,51377.0
2023-11-09 15:30:00,66.29,66.75,66.15,66.74,205959.0,66.29,66.75,66.15,66.74,205959.0
2023-11-10 09:30:00,67.01,67.27,66.5,67.06,41746.0,67.01,67.27,66.5,67.06,41746.0
2023-11-10 10:00:00,67.01,67.08,65.9,65.92,38456.0,67.01,67.08,65.9,65.92,38456.0
2023-11-10 10:30:00,65.92,65.93,65.34,65.61,50663.0,65.92,65.93,65.34,65.61,50663.0
2023-11-10 11:00:00,65.62,66.15,65.61,66.12,13449.0,65.62,66.15,65.61,66.12,13449.0
2023-11-10 11:30:00,66.12,66.21,65.78,65.97,30668.0,66.12,66.21,65.78,65.97,30668.0
2023-11-10 12:00:00,65.98,66.43,65.78,66.27,32085.0,65.98,66.43,65.78,66.27,32085.0
2023-11-10 12:30:00,66.27,66.94,66.26,66.91,26684.0,66.27,66.94,66.26,66.91,26684.0
2023-11-10 13:00:00,66.9,67.07,66.6,67.03,26947.0,66.9,67.07,66.6,67.03,26947.0
2023-11-10 13:30:00,67.03,67.1,66.77,66.77,24701.0,67.03,67.1,66.77,66.77,24701.0
2023-11-10 14:00:00,66.78,67.07,66.73,67.06,20975.0,66.78,67.07,66.73,67.06,20975.0
2023-11-10 14:30:00,67.04,67.04,66.75,66.75,31590.0,67.04,67.04,66.75,66.75,31590.0
2023-11-10 15:00:00,66.76,66.9,66.38,66.56,47570.0,66.76,66.9,66.38,66.56,47570.0
2023-11-10 15:30:00,66.57,67.0,66.55,66.97,162164.0,66.57,67.0,66.55,66.97,162164.0
2023-11-13 09:30:00,66.89,67.1,66.5,66.73,23863.0,66.89,67.1,66.5,66.73,23863.0
2023-11-13 10:00:00,66.74,67.0,66.55,66.84,28559.0,66.74,67.0,66.55,66.84,28559.0
2023-11-13 10:30:00,66.76,66.82,66.31,66.75,32939.0,66.76,66.82,66.31,66.75,32939.0
2023-11-13 11:00:00,66.75,66.79,66.38,66.67,14773.0,66.75,66.79,66.38,66.67,14773.0
2023-11-13 11:30:00,66.64,66.86,66.42,66.78,15719.0,66.64,66.86,66.42,66.78,15719.0
2023-11-13 12:00:00,66.81,66.86,66.29,66.29,14113.0,66.81,66.86,66.29,66.29,14113.0
2023-11-13 12:30:00,66.32,66.53,66.17,66.38,47729.0,66.32,66.53,66.17,66.38,47729.0
2023-11-13 13:00:00,66.45,66.46,66.15,66.26,13326.0,66.45,66.46,66.15,66.26,13326.0
2023-11-13 13:30:00,66.24,66.42,66.19,66.21,12885.0,66.24,66.42,66.19,66.21,12885.0
2023-11-13 14:00:00,66.23,66.29,66.13,66.27,12484.0,66.23,66.29,66.13,66.27,12484.0
2023-11-13 14:30:00,66.34,66.36,66.04,66.16,17854.0,66.34,66.36,66.04,66.16,17854.0
2023-11-13 15:00:00,66.17,66.65,66.07,66.65,52247.0,66.17,66.65,66.07,66.65,52247.0
2023-11-13 15:30:00,66.68,66.85,66.27,66.37,203158.0,66.68,66.85,66.27,66.37,203158.0
2023-11-14 09:30:00,68.2,69.76,67.98,69.2,111046.0,68.2,69.76,67.98,69.2,111046.0
2023-11-14 10:00:00,69.32,69.86,68.75,69.39,122246.0,69.32,69.86,68.75,69.39,122246.0
2023-11-14 10:30:00,69.33,69.79,69.04,69.14,72346.0,69.33,69.79,69.04,69.14,72346.0
2023-11-14 11:00:00,69.19,69.23,68.7,68.99,47534.0,69.19,69.23,68.7,68.99,47534.0
2023-11-14 11:30:00,69.01,69.44,68.97,69.13,40736.0,69.01,69.44,68.97,69.13,40736.0
2023-11-14 12:00:00,69.13,69.29,68.66,68.83,32578.0,69.13,69.29,68.66,68.83,32578.0
2023-11-14 12:30:00,68.77,69.16,68.76,69.14,32000.0,68.77,69.16,68.76,69.14,32000.0
2023-11-14 13:00:00,69.18,69.42,69.15,69.41,29455.0,69.18,69.42,69.15,69.41,29455.0
2023-11-14 13:30:00,69.41,69.41,68.87,68.89,31970.0,69.41,69.41,68.87,68.89,31970.0
2023-11-14 14:00:00,68.91,69.06,68.74,68.98,25708.0,68.91,69.06,68.74,68.98,25708.0
2023-11-14 14:30:00,69.0,69.43,69.0,69.37,43811.0,69.0,69.43,69.0,69.37,43811.0
2023-11-14 15:00:00,69.38,69.72,68.94,69.19,142844.0,69.38,69.72,68.94,69.19,142844.0
2023-11-14 15:30:00,69.18,69.28,68.63,68.68,221499.0,69.18,69.28,68.63,68.68,221499.0
2023-11-15 09:30:00,69.95,71.38,69.84,70.91,146379.0,69.95,71.38,69.84,70.91,146379.0
2023-11-15 10:00:00,70.86,71.85,70.52,71.55,95566.0,70.86,71.85,70.52,71.55,95566.0
2023-11-15 10:30:00,71.55,71.73,71.22,71.27,47642.0,71.55,71.73,71.22,71.27,47642.0
2023-11-15 11:00:00,71.28,71.32,70.9,71.3,43501.0,71.28,71.32,70.9,71.3,43501.0
2023-11-15 11:30:00,71.26,71.33,70.96,70.96,29784.0,71.26,71.33,70.96,70.96,29784.0
2023-11-15 12:00:00,70.92,71.47,70.92,71.42,27895.0,70.92,71.47,70.92,71.42,27895.0
2023-11-15 12:30:00,71.45,71.55,71.15,71.15,26518.0,71.45,71.55,71.15,71.15,26518.0
2023-11-15 13:00:00,71.14,71.25,70.77,71.05,51608.0,71.14,71.25,70.77,71.05,51608.0
2023-11-15 13:30:00,71.05,71.48,71.02,71.42,32488.0,71.05,71.48,71.02,71.42,32488.0
2023-11-15 14:00:00,71.51,71.64,71.05,71.28,41053.0,71.51,71.64,71.05,71.28,41053.0
2023-11-15 14:30:00,71.26,71.26,70.69,70.74,57867.0,71.26,71.26,70.69,70.74,57867.0
2023-11-15 15:00:00,70.69,70.77,70.22,70.26,73225.0,70.69,70.77,70.22,70.26,73225.0
2023-11-15 15:30:00,70.26,70.26,69.77,69.8,260456.0,70.26,70.26,69.77,69.8,260456.0
2023-11-16 09:30:00,69.0,70.32,68.84,70.04,204628.0,69.0,70.32,68.84,70.04,204628.0
2023-11-16 10:00:00,70.04,70.15,69.17,69.53,38496.0,70.04,70.15,69.17,69.53,38496.0
2023-11-16 10:30:00,69.56,69.81,68.75,69.01,76258.0,69.56,69.81,68.75,69.01,76258.0
2023-11-16 11:00:00,69.0,69.13,68.58,68.64,32681.0,69.0,69.13,68.58,68.64,32681.0
2023-11-16 11:30:00,68.65,68.98,68.19,68.28,78377.0,68.65,68.98,68.19,68.28,78377.0
2023-11-16 12:00:00,68.25,68.32,67.84,67.97,66760.0,68.25,68.32,67.84,67.97,66760.0
2023-11-16 12:30:00,68.0,68.68,68.0,68.59,54230.0,68.0,68.68,68.0,68.59,54230.0
2023-11-16 13:00:00,68.52,68.68,68.13,68.17,39913.0,68.52,68.68,68.13,68.17,39913.0
2023-11-16 13:30:00,68.17,68.53,68.17,68.53,14010.0,68.17,68.53,68.17,68.53,14010.0
2023-11-16 14:00:00,68.54,69.09,68.54,68.93,27288.0,68.54,69.09,68.54,68.93,27288.0
2023-11-16 14:30:00,68.96,69.28,68.94,69.26,35775.0,68.96,69.28,68.94,69.26,35775.0
2023-11-16 15:00:00,69.25,69.37,69.09,69.2,50142.0,69.25,69.37,69.09,69.2,50142.0
2023-11-16 15:30:00,69.17,69.23,68.62,68.98,288320.0,69.17,69.23,68.62,68.98,288320.0
2023-11-17 09:30:00,70.58,73.79,70.18,73.79,443777.0,70.58,73.79,70.18,73.79,443777.0
2023-11-17 10:00:00,73.89,74.35,73.32,74.04,295922.0,73.89,74.35,73.32,74.04,295922.0
2023-11-17 10:30:00,73.99,74.47,73.49,74.34,142027.0,73.99,74.47,73.49,74.34,142027.0
2023-11-17 11:00:00,74.32,74.33,73.52,73.84,94593.0,74.32,74.33,73.52,73.84,94593.0
2023-11-17 11:30:00,73.78,74.41,73.63,73.81,107300.0,73.78,74.41,73.63,73.81,107300.0
2023-11-17 12:00:00,73.76,74.13,73.76,74.06,47239.0,73.76,74.13,73.76,74.06,47239.0
2023-11-17 12:30:00,74.06,74.11,73.46,73.7,47472.0,74.06,74.11,73.46,73.7,47472.0
2023-11-17 13:00:00,73.74,73.74,73.35,73.46,42985.0,73.74,73.74,73.35,73.46,42985.0
2023-11-17 13:30:00,73.49,73.74,73.05,73.71,89045.0,73.49,73.74,73.05,73.71,89045.0
2023-11-17 14:00:00,73.7,73.78,73.26,73.52,73761.0,73.7,73.78,73.26,73.52,73761.0
2023-11-17 14:30:00,73.46,73.93,73.32,73.7,114386.0,73.46,73.93,73.32,73.7,114386.0
2023-11-17 15:00:00,73.76,73.76,73.45,73.54,111485.0,73.76,73.76,73.45,73.54,111485.0
2023-11-17 15:30:00,73.55,73.58,73.08,73.56,236304.0,73.55,73.58,73.08,73.56,236304.0
2023-11-20 09:30:00,73.27,74.75,73.01,73.77,273433.0,73.27,74.75,73.01,73.77,273433.0
2023-11-20 10:00:00,73.79,73.88,72.93,73.37,196689.0,73.79,73.88,72.93,73.37,196689.0
2023-11-20 10:30:00,73.36,73.95,73.02,73.87,120119.0,73.36,73.95,73.02,73.87,120119.0
2023-11-20 11:00:00,73.88,73.95,72.91,73.06,135378.0,73.88,73.95,72.91,73.06,135378.0
2023-11-20 11:30:00,73.07,73.4,72.58,72.93,144122.0,73.07,73.4,72.58,72.93,144122.0
2023-11-20 12:00:00,72.95,73.29,72.75,72.97,82110.0,72.95,73.29,72.75,72.97,82110.0
2023-11-20 12:30:00,72.97,73.07,72.14,72.61,87625.0,72.97,73.07,72.14,72.61,87625.0
2023-11-20 13:00:00,72.63,73.14,72.58,73.07,91515.0,72.63,73.14,72.58,73.07,91515.0
2023-11-20 13:30:00,73.07,73.37,72.51,72.64,94882.0,73.07,73.37,72.51,72.64,94882.0
2023-11-20 14:00:00,72.59,72.66,72.16,72.19,87303.0,72.59,72.66,72.16,72.19,87303.0
2023-11-20 14:30:00,72.19,72.63,72.19,72.44,88793.0,72.19,72.63,72.19,72.44,88793.0
2023-11-20 15:00:00,72.44,72.91,72.41,72.47,126002.0,72.44,72.91,72.41,72.47,126002.0
2023-11-20 15:30:00,72.48,72.93,72.23,72.29,447785.0,72.48,72.93,72.23,72.29,447785.0
2023-11-21 09:30:00,70.22,70.22,66.7,66.92,721249.0,70.22,70.22,66.7,66.92,721249.0
2023-11-21 10:00:00,67.04,67.04,65.6,66.16,422689.0,67.04,67.04,65.6,66.16,422689.0
2023-11-21 10:30:00,66.13,69.62,66.1,68.96,527063.0,66.13,69.62,66.1,68.96,527063.0
2023-11-21 11:00:00,68.99,69.86,68.38,69.81,210790.0,68.99,69.86,68.38,69.81,210790.0
2023-11-21 11:30:00,69.78,70.21,69.54,69.77,191398.0,69.78,70.21,69.54,69.77,191398.0
2023-11-21 12:00:00,69.75,70.6,69.7,69.77,233155.0,69.75,70.6,69.7,69.77,233155.0
2023-11-21 12:30:00,69.78,71.05,69.69,70.88,185733.0,69.78,71.05,69.69,70.88,185733.0
2023-11-21 13:00:00,70.9,71.47,70.66,70.97,138828.0,70.9,71.47,70.66,70.97,138828.0
2023-11-21 13:30:00,71.02,72.18,71.02,71.86,158942.0,71.02,72.18,71.02,71.86,158942.0
2023-11-21 14:00:00,71.82,72.95,71.8,72.88,208140.0,71.82,72.95,71.8,72.88,208140.0
2023-11-21 14:30:00,72.9,73.96,72.72,73.95,291619.0,72.9,73.96,72.72,73.95,291619.0
2023-11-21 15:00:00,73.98,74.77,73.66,74.07,361722.0,73.98,74.77,73.66,74.07,361722.0
2023-11-21 15:30:00,74.08,74.33,73.81,74.07,432276.0,74.08,74.33,73.81,74.07,432276.0
2023-11-22 09:30:00,73.43,75.32,73.22,74.79,203943.0,73.43,75.32,73.22,74.79,203943.0
2023-11-22 10:00:00,74.97,74.97,72.08,72.62,170627.0,74.97,74.97,72.08,72.62,170627.0
2023-11-22 10:30:00,72.65,73.33,72.47,73.11,107623.0,72.65,73.33,72.47,73.11,107623.0
2023-11-22 11:00:00,73.09,73.19,72.2,72.31,77148.0,73.09,73.19,72.2,72.31,77148.0
2023-11-22 11:30:00,72.32,72.56,71.94,72.06,77343.0,72.32,72.56,71.94,72.06,77343.0
2023-11-22 12:00:00,72.05,72.1,71.14,71.38,77337.0,72.05,72.1,71.14,71.38,77337.0
2023-11-22 12:30:00,71.36,72.0,71.36,71.98,69593.0,71.36,72.0,71.36,71.98,69593.0
2023-11-22 13:00:00,71.95,71.98,71.6,71.86,35721.0,71.95,71.98,71.6,71.86,35721.0
2023-11-22 13:30:00,71.82,72.2,71.78,71.84,61347.0,71.82,72.2,71.78,71.84,61347.0
2023-11-22 14:00:00,71.82,71.96,71.52,71.79,48262.0,71.82,71.96,71.52,71.79,48262.0
2023-11-22 14:30:00,71.77,72.09,71.35,72.06,52159.0,71.77,72.09,71.35,72.06,52159.0
2023-11-22 15:00:00,72.09,72.3,71.77,72.29,72158.0,72.09,72.3,71.77,72.29,72158.0
2023-11-22 15:30:00,72.27,72.79,72.13,72.76,260588.0,72.27,72.79,72.13,72.76,260588.0
2023-11-24 09:30:00,73.45,74.0,72.13,73.1,127794.0,73.45,74.0,72.13,73.1,127794.0
2023-11-24 10:00:00,73.08,73.51,72.68,73.15,55730.0,73.08,73.51,72.68,73.15,55730.0
2023-11-24 10:30:00,73.15,73.56,72.69,72.96,48828.0,73.15,73.56,72.69,72.96,48828.0
2023-11-24 11:00:00,73.01,73.08,72.5,72.58,43273.0,73.01,73.08,72.5,72.58,43273.0
2023-11-24 11:30:00,72.67,72.8,72.35,72.66,31953.0,72.67,72.8,72.35,72.66,31953.0
2023-11-24 12:00:00,72.66,72.75,72.54,72.65,32097.0,72.66,72.75,72.54,72.65,32097.0
2023-11-24 12:30:00,72.68,73.32,72.66,73.3,107056.0,72.68,73.32,72.66,73.3,107056.0
2023-11-27 09:30:00,73.6,74.25,72.98,74.03,97708.0,73.6,74.25,72.98,74.03,97708.0
2023-11-27 10:00:00,74.02,74.49,73.96,74.22,53867.0,74.02,74.49,73.96,74.22,53867.0
2023-11-27 10:30:00,74.23,74.38,73.98,74.33,34491.0,74.23,74.38,73.98,74.33,34491.0
2023-11-27 11:00:00,74.35,75.24,74.2,75.23,122382.0,74.35,75.24,74.2,75.23,122382.0
2023-11-27 11:30:00,75.17,75.28,74.92,74.92,46844.0,75.17,75.28,74.92,74.92,46844.0
2023-11-27 12:00:00,74.91,75.29,74.89,75.18,19888.0,74.91,75.29,74.89,75.18,19888.0
2023-11-27 12:30:00,75.12,75.65,75.08,75.45,56508.0,75.12,75.65,75.08,75.45,56508.0
2023-11-27 13:00:00,75.45,75.64,75.43,75.56,27181.0,75.45,75.64,75.43,75.56,27181.0
2023-11-27 13:30:00,75.54,75.64,75.13,75.58,57175.0,75.54,75.64,75.13,75.58,57175.0
2023-11-27 14:00:00,75.63,75.87,75.62,75.87,50832.0,75.63,75.87,75.62,75.87,50832.0
2023-11-27 14:30:00,75.86,75.91,75.29,75.65,53979.0,75.86,75.91,75.29,75.65,53979.0
2023-11-27 15:00:00,75.67,75.72,75.23,75.49,84626.0,75.67,75.72,75.23,75.49,84626.0
2023-11-27 15:30:00,75.52,76.41,75.48,76.4,413390.0,75.52,76.41,75.48,76.4,413390.0
2023-11-28 09:30:00,76.12,76.3,74.68,75.81,152550.0,76.12,76.3,74.68,75.81,152550.0
2023-11-28 10:00:00,75.85,76.96,75.84,76.71,99752.0,75.85,76.96,75.84,76.71,99752.0
2023-11-28 10:30:00,76.61,77.68,76.55,77.59,77737.0,76.61,77.68,76.55,77.59,77737.0
2023-11-28 11:00:00,77.63,77.64,76.87,77.31,50798.0,77.63,77.64,76.87,77.31,50798.0
2023-11-28 11:30:00,77.3,77.61,77.16,77.32,36062.0,77.3,77.61,77.16,77.32,36062.0
2023-11-28 12:00:00,77.32,77.39,77.16,77.23,22439.0,77.32,77.39,77.16,77.23,22439.0
2023-11-28 12:30:00,77.27,77.36,76.93,77.28,27085.0,77.27,77.36,76.93,77.28,27085.0
2023-11-28 13:00:00,77.28,77.33,76.95,77.07,19845.0,77.28,77.33,76.95,77.07,19845.0
2023-11-28 13:30:00,77.09,77.43,77.02,77.25,25469.0,77.09,77.43,77.02,77.25,25469.0
2023-11-28 14:00:00,77.25,77.53,77.16,77.53,27414.0,77.25,77.53,77.16,77.53,27414.0
2023-11-28 14:30:00,77.53,77.87,77.47,77.59,48789.0,77.53,77.87,77.47,77.59,48789.0
2023-11-28 15:00:00,77.59,77.67,77.3,77.33,38306.0,77.59,77.67,77.3,77.33,38306.0
2023-11-28 15:30:00,77.32,77.67,77.22,77.65,186594.0,77.32,77.67,77.22,77.65,186594.0
2023-11-29 09:30:00,78.0,78.41,76.76,77.09,128947.0,78.0,78.41,76.76,77.09,128947.0
2023-11-29 10:00:00,77.1,77.43,76.6,77.0,36955.0,77.1,77.43,76.6,77.0,36955.0
2023-11-29 10:30:00,77.01,77.21,76.78,77.12,100676.0,77.01,77.21,76.78,77.12,100676.0
2023-11-29 11:00:00,77.07,77.07,76.2,76.55,39533.0,77.07,77.07,76.2,76.55,39533.0
2023-11-29 11:30:00,76.66,76.7,76.41,76.54,18461.0,76.66,76.7,76.41,76.54,18461.0
2023-11-29 12:00:00,76.54,76.95,76.33,76.43,21230.0,76.54,76.95,76.33,76.43,21230.0
2023-11-29 12:30:00,76.41,76.63,76.18,76.63,29439.0,76.41,76.63,76.18,76.63,29439.0
2023-11-29 13:00:00,76.63,76.8,76.26,76.79,12186.0,76.63,76.8,76.26,76.79,12186.0
2023-11-29 13:30:00,76.81,76.85,76.53,76.66,36632.0,76.81,76.85,76.53,76.66,36632.0
2023-11-29 14:00:00,76.59,76.61,76.26,76.35,44486.0,76.59,76.61,76.26,76.35,44486.0
2023-11-29 14:30:00,76.26,76.4,76.09,76.11,76031.0,76.26,76.4,76.09,76.11,76031.0
2023-11-29 15:00:00,76.1,76.24,75.93,76.16,46800.0,76.1,76.24,75.93,76.16,46800.0
2023-11-29 15:30:00,76.12,76.25,75.82,76.12,122900.0,76.12,76.25,75.82,76.12,122900.0
2023-11-30 09:30:00,76.01,76.77,75.45,76.5,70733.0,76.01,76.77,75.45,76.5,70733.0
2023-11-30 10:00:00,76.66,76.69,75.94,75.97,35956.0,76.66,76.69,75.94,75.97,35956.0
2023-11-30 10:30:00,75.99,76.03,75.37,75.9,44494.0,75.99,76.03,75.37,75.9,44494.0
2023-11-30 11:00:00,75.9,76.12,75.7,75.98,28179.0,75.9,76.12,75.7,75.98,28179.0
2023-11-30 11:30:00,75.98,76.18,75.79,75.8,21297.0,75.98,76.18,75.79,75.8,21297.0
2023-11-30 12:00:00,75.76,76.09,75.73,75.96,17183.0,75.76,76.09,75.73,75.96,17183.0
2023-11-30 12:30:00,75.97,76.02,75.81,75.83,21904.0,75.97,76.02,75.81,75.83,21904.0
2023-11-30 13:00:00,75.8,75.92,75.42,75.42,22477.0,75.8,75.92,75.42,75.42,22477.0
2023-11-30 13:30:00,75.4,75.58,75.31,75.5,38327.0,75.4,75.58,75.31,75.5,38327.0
2023-11-30 14:00:00,75.51,75.68,75.2,75.3,79380.0,75.51,75.68,75.2,75.3,79380.0
2023-11-30 14:30:00,75.3,75.84,75.25,75.66,62485.0,75.3,75.84,75.25,75.66,62485.0
2023-11-30 15:00:00,75.67,75.79,75.46,75.62,62211.0,75.67,75.79,75.46,75.62,62211.0
2023-11-30 15:30:00,75.62,76.1,75.62,75.87,259710.0,75.62,76.1,75.62,75.87,259710.0
2023-12-01 09:30:00,75.81,76.56,75.46,76.04,103013.0,75.81,76.56,75.46,76.04,103013.0
2023-12-01 10:00:00,76.22,76.37,75.55,75.8,41836.0,76.22,76.37,75.55,75.8,41836.0
2023-12-01 10:30:00,75.75,75.86,75.17,75.5,81202.0,75.75,75.86,75.17,75.5,81202.0
2023-12-01 11:00:00,75.51,76.92,75.42,76.92,84351.0,75.51,76.92,75.42,76.92,84351.0
2023-12-01 11:30:00,76.85,77.35,76.48,76.98,42282.0,76.85,77.35,76.48,76.98,42282.0
2023-12-01 12:00:00,76.91,77.13,76.6,76.9,67089.0,76.91,77.13,76.6,76.9,67089.0
2023-12-01 12:30:00,76.91,77.92,76.74,77.85,62834.0,76.91,77.92,76.74,77.85,62834.0
2023-12-01 13:00:00,77.89,78.15,77.52,78.14,56870.0,77.89,78.15,77.52,78.14,56870.0
2023-12-01 13:30:00,78.12,78.29,77.58,77.63,51897.0,78.12,78.29,77.58,77.63,51897.0
2023-12-01 14:00:00,77.61,77.97,77.54,77.92,21245.0,77.61,77.97,77.54,77.92,21245.0
2023-12-01 14:30:00,77.9,78.1,77.82,78.08,26854.0,77.9,78.1,77.82,78.08,26854.0
2023-12-01 15:00:00,78.09,78.22,77.73,77.84,33464.0,78.09,78.22,77.73,77.84,33464.0
2023-12-01 15:30:00,77.88,77.91,77.56,77.85,131599.0,77.88,77.91,77.56,77.85,131599.0
2023-12-04 09:30:00,77.75,78.83,77.44,78.31,88834.0,77.75,78.83,77.44,78.31,88834.0
2023-12-04 10:00:00,78.39,78.44,76.43,76.5,49635.0,78.39,78.44,76.43,76.5,49635.0
2023-12-04 10:30:00,76.44,76.9,76.31,76.67,86280.0,76.44,76.9,76.31,76.67,86280.0
2023-12-04 11:00:00,76.66,76.81,76.01,76.37,50437.0,76.66,76.81,76.01,76.37,50437.0
2023-12-04 11:30:00,76.35,76.96,76.21,76.96,40743.0,76.35,76.96,76.21,76.96,40743.0
2023-12-04 12:00:00,76.95,77.4,76.86,77.4,28948.0,76.95,77.4,76.86,77.4,28948.0
2023-12-04 12:30:00,77.34,77.42,76.88,77.15,19394.0,77.34,77.42,76.88,77.15,19394.0
2023-12-04 13:00:00,77.2,77.34,77.03,77.16,62227.0,77.2,77.34,77.03,77.16,62227.0
2023-12-04 13:30:00,77.12,77.3,76.86,76.86,15041.0,77.12,77.3,76.86,76.86,15041.0
2023-12-04 14:00:00,76.93,77.05,76.75,76.97,23856.0,76.93,77.05,76.75,76.97,23856.0
2023-12-04 14:30:00,76.99,77.34,76.77,76.77,57880.0,76.99,77.34,76.77,76.77,57880.0
2023-12-04 15:00:00,76.77,77.02,76.44,76.92,40934.0,76.77,77.02,76.44,76.92,40934.0
2023-12-04 15:30:00,76.94,77.37,76.85,77.16,122803.0,76.94,77.37,76.85,77.16,122803.0
2023-12-05 09:30:00,77.17,77.17,76.1,76.56,38301.0,77.17,77.17,76.1,76.56,38301.0
2023-12-05 10:00:00,76.61,76.95,75.69,76.08,35352.0,76.61,76.95,75.69,76.08,35352.0
2023-12-05 10:30:00,76.08,76.54,76.0,76.41,36184.0,76.08,76.54,76.0,76.41,36184.0
2023-12-05 11:00:00,76.36,76.42,75.85,76.02,17830.0,76.36,76.42,75.85,76.02,17830.0
2023-12-05 11:30:00,76.03,76.24,75.94,76.14,12344.0,76.03,76.24,75.94,76.14,12344.0
2023-12-05 12:00:00,76.34,76.71,76.17,76.71,17367.0,76.34,76.71,76.17,76.71,17367.0
2023-12-05 12:30:00,76.65,76.88,76.37,76.88,24713.0,76.65,76.88,76.37,76.88,24713.0
2023-12-05 13:00:00,76.76,76.87,76.25,76.28,19155.0,76.76,76.87,76.25,76.28,19155.0
2023-12-05 13:30:00,76.28,76.48,76.27,76.47,21940.0,76.28,76.48,76.27,76.47,21940.0
2023-12-05 14:00:00,76.5,76.92,76.41,76.92,55097.0,76.5,76.92,76.41,76.92,55097.0
2023-12-05 14:30:00,76.88,77.33,76.75,77.29,91377.0,76.88,77.33,76.75,77.29,91377.0
2023-12-05 15:00:00,77.27,77.37,77.14,77.22,49442.0,77.27,77.37,77.14,77.22,49442.0
2023-12-05 15:30:00,77.24,77.79,77.2,77.73,255581.0,77.24,77.79,77.2,77.73,255581.0
2023-12-06 09:30:00,78.51,79.03,77.89,78.8,65436.0,78.51,79.03,77.89,78.8,65436.0
2023-12-06 10:00:00,78.84,79.18,78.33,78.35,28665.0,78.84,79.18,78.33,78.35,28665.0
2023-12-06 10:30:00,78.33,78.44,77.86,78.14,52153.0,78.33,78.44,77.86,78.14,52153.0
2023-12-06 11:00:00,78.16,78.17,77.68,77.93,29038.0,78.16,78.17,77.68,77.93,29038.0
2023-12-06 11:30:00,78.01,78.37,77.72,78.32,25347.0,78.01,78.37,77.72,78.32,25347.0
2023-12-06 12:00:00,78.34,78.79,78.18,78.52,63778.0,78.34,78.79,78.18,78.52,63778.0
2023-12-06 12:30:00,78.57,78.68,78.45,78.64,28205.0,78.57,78.68,78.45,78.64,28205.0
2023-12-06 13:00:00,78.66,78.73,78.15,78.37,91946.0,78.66,78.73,78.15,78.37,91946.0
2023-12-06 13:30:00,78.43,78.53,78.07,78.5,27853.0,78.43,78.53,78.07,78.5,27853.0
2023-12-06 14:00:00,78.5,78.51,77.87,77.95,22765.0,78.5,78.51,77.87,77.95,22765.0
2023-12-06 14:30:00,77.93,78.2,77.72,77.72,13083.0,77.93,78.2,77.72,77.72,13083.0
2023-12-06 15:00:00,77.71,77.78,77.08,77.21,29426.0,77.71,77.78,77.08,77.21,29426.0
2023-12-06 15:30:00,77.3,77.62,77.04,77.13,151659.0,77.3,77.62,77.04,77.13,151659.0
2023-12-07 09:30:00,76.96,77.79,76.82,77.43,32681.0,76.96,77.79,76.82,77.43,32681.0
2023-12-07 10:00:00,77.44,78.12,77.08,77.7,35046.0,77.44,78.12,77.08,77.7,35046.0
2023-12-07 10:30:00,77.72,77.9,77.14,77.38,38538.0,77.72,77.9,77.14,77.38,38538.0
2023-12-07 11:00:00,77.52,77.76,77.1,77.57,46678.0,77.52,77.76,77.1,77.57,46678.0
2023-12-07 11:30:00,77.6,77.99,77.43,77.72,43606.0,77.6,77.99,77.43,77.72,43606.0
2023-12-07 12:00:00,77.75,77.92,77.58,77.92,18865.0,77.75,77.92,77.58,77.92,18865.0
2023-12-07 12:30:00,77.94,78.06,77.77,77.95,49543.0,77.94,78.06,77.77,77.95,49543.0
2023-12-07 13:00:00,78.0,78.16,77.58,77.65,24970.0,78.0,78.16,77.58,77.65,24970.0
2023-12-07 13:30:00,77.69,77.87,77.29,77.48,49099.0,77.69,77.87,77.29,77.48,49099.0
2023-12-07 14:00:00,77.43,77.88,77.41,77.57,27765.0,77.43,77.88,77.41,77.57,27765.0
2023-12-07 14:30:00,77.52,77.74,77.44,77.55,24888.0,77.52,77.74,77.44,77.55,24888.0
2023-12-07 15:00:00,77.58,77.65,77.43,77.53,31421.0,77.58,77.65,77.43,77.53,31421.0
2023-12-07 15:30:00,77.53,77.94,77.33,77.89,196239.0,77.53,77.94,77.33,77.89,196239.0
2023-12-08 09:30:00,77.6,78.07,77.31,77.8,32969.0,77.6,78.07,77.31,77.8,32969.0
2023-12-08 10:00:00,77.87,78.66,77.75,78.18,53368.0,77.87,78.66,77.75,78.18,53368.0
2023-12-08 10:30:00,78.09,78.72,78.06,78.28,40855.0,78.09,78.72,78.06,78.28,40855.0
2023-12-08 11:00:00,78.28,78.32,77.93,78.16,15273.0,78.28,78.32,77.93,78.16,15273.0
2023-12-08 11:30:00,78.16,78.3,77.89,78.06,13203.0,78.16,78.3,77.89,78.06,13203.0
2023-12-08 12:00:00,78.08,78.15,77.9,78.03,15894.0,78.08,78.15,77.9,78.03,15894.0
2023-12-08 12:30:00,78.1,78.29,77.99,78.09,18319.0,78.1,78.29,77.99,78.09,18319.0
2023-12-08 13:00:00,78.12,78.37,78.04,78.24,20646.0,78.12,78.37,78.04,78.24,20646.0
2023-12-08 13:30:00,78.24,78.5,78.05,78.5,17802.0,78.24,78.5,78.05,78.5,17802.0
2023-12-08 14:00:00,78.44,78.76,78.11,78.2,24211.0,78.44,78.76,78.11,78.2,24211.0
2023-12-08 14:30:00,78.3,78.36,78.06,78.32,20207.0,78.3,78.36,78.06,78.32,20207.0
2023-12-08 15:00:00,78.33,78.4,78.0,78.39,21480.0,78.33,78.4,78.0,78.39,21480.0
2023-12-08 15:30:00,78.39,78.68,78.27,78.68,87841.0,78.39,78.68,78.27,78.68,87841.0
2023-12-11 09:30:00,79.46,80.8,79.2,80.54,97299.0,79.46,80.8,79.2,80.54,97299.0
2023-12-11 10:00:00,80.62,80.93,80.47,80.6,60992.0,80.62,80.93,80.47,80.6,60992.0
2023-12-11 10:30:00,80.57,81.05,80.48,80.77,74310.0,80.57,81.05,80.48,80.77,74310.0
2023-12-11 11:00:00,80.77,81.34,80.74,81.25,31302.0,80.77,81.34,80.74,81.25,31302.0
2023-12-11 11:30:00,81.28,81.53,80.98,81.51,30455.0,81.28,81.53,80.98,81.51,30455.0
2023-12-11 12:00:00,81.47,81.51,81.18,81.5,33324.0,81.47,81.51,81.18,81.5,33324.0
2023-12-11 12:30:00,81.45,81.67,81.27,81.29,25291.0,81.45,81.67,81.27,81.29,25291.0
2023-12-11 13:00:00,81.39,82.0,81.31,82.0,52541.0,81.39,82.0,81.31,82.0,52541.0
2023-12-11 13:30:00,81.99,82.14,81.9,81.99,41586.0,81.99,82.14,81.9,81.99,41586.0
2023-12-11 14:00:00,82.0,82.04,81.37,81.53,51378.0,82.0,82.04,81.37,81.53,51378.0
2023-12-11 14:30:00,81.53,81.79,81.42,81.59,42110.0,81.53,81.79,81.42,81.59,42110.0
2023-12-11 15:00:00,81.58,81.67,81.26,81.63,63632.0,81.58,81.67,81.26,81.63,63632.0
2023-12-11 15:30:00,81.65,81.9,81.52,81.62,198440.0,81.65,81.9,81.52,81.62,198440.0
2023-12-12 09:30:00,81.6,83.2,81.28,83.19,78553.0,81.6,83.2,81.28,83.19,78553.0
2023-12-12 10:00:00,83.13,83.82,82.82,83.06,93217.0,83.13,83.82,82.82,83.06,93217.0
2023-12-12 10:30:00,83.01,84.0,83.01,83.93,90604.0,83.01,84.0,83.01,83.93,90604.0
2023-12-12 11:00:00,83.96,84.55,83.95,84.54,124790.0,83.96,84.55,83.95,84.54,124790.0
2023-12-12 11:30:00,84.54,84.59,83.82,84.0,66201.0,84.54,84.59,83.82,84.0,66201.0
2023-12-12 12:00:00,84.0,84.27,83.88,83.94,37941.0,84.0,84.27,83.88,83.94,37941.0
2023-12-12 12:30:00,83.92,84.03,83.31,83.56,41026.0,83.92,84.03,83.31,83.56,41026.0
2023-12-12 13:00:00,83.61,84.0,83.57,83.58,30088.0,83.61,84.0,83.57,83.58,30088.0
2023-12-12 13:30:00,83.54,83.81,83.51,83.59,16128.0,83.54,83.81,83.51,83.59,16128.0
2023-12-12 14:00:00,83.59,83.98,83.56,83.93,22782.0,83.59,83.98,83.56,83.93,22782.0
2023-12-12 14:30:00,83.93,84.2,83.92,84.16,24473.0,83.93,84.2,83.92,84.16,24473.0
2023-12-12 15:00:00,84.17,84.23,83.85,84.03,42393.0,84.17,84.23,83.85,84.03,42393.0
2023-12-12 15:30:00,84.04,84.04,83.5,83.52,150938.0,84.04,84.04,83.5,83.52,150938.0
2023-12-13 09:30:00,83.56,84.14,82.97,83.87,60507.0,83.56,84.14,82.97,83.87,60507.0
2023-12-13 10:00:00,83.91,84.45,83.4,83.61,44607.0,83.91,84.45,83.4,83.61,44607.0
2023-12-13 10:30:00,83.46,83.68,83.07,83.63,43476.0,83.46,83.68,83.07,83.63,43476.0
2023-12-13 11:00:00,83.67,83.76,83.44,83.64,21575.0,83.67,83.76,83.44,83.64,21575.0
2023-12-13 11:30:00,83.61,83.63,83.13,83.18,32854.0,83.61,83.63,83.13,83.18,32854.0
2023-12-13 12:00:00,83.17,83.32,83.01,83.12,34927.0,83.17,83.32,83.01,83.12,34927.0
2023-12-13 12:30:00,83.15,83.49,83.15,83.49,32990.0,83.15,83.49,83.15,83.49,32990.0
2023-12-13 13:00:00,83.46,83.47,83.21,83.33,32541.0,83.46,83.47,83.21,83.33,32541.0
2023-12-13 13:30:00,83.33,83.42,83.19,83.31,31035.0,83.33,83.42,83.19,83.31,31035.0
2023-12-13 14:00:00,83.33,84.3,83.26,83.39,102996.0,83.33,84.3,83.26,83.39,102996.0
2023-12-13 14:30:00,83.37,84.18,83.21,83.65,120604.0,83.37,84.18,83.21,83.65,120604.0
2023-12-13 15:00:00,83.67,84.29,82.8,83.13,109708.0,83.67,84.29,82.8,83.13,109708.0
2023-12-13 15:30:00,83.15,83.84,82.91,83.75,421737.0,83.15,83.84,82.91,83.75,421737.0
2023-12-14 09:30:00,84.73,85.69,84.4,85.51,127122.0,84.73,85.69,84.4,85.51,127122.0
2023-12-14 10:00:00,85.64,86.09,84.7,84.85,78060.0,85.64,86.09,84.7,84.85,78060.0
2023-12-14 10:30:00,84.87,84.92,83.43,83.89,64081.0,84.87,84.92,83.43,83.89,64081.0
2023-12-14 11:00:00,83.78,84.24,83.77,84.21,24856.0,83.78,84.24,83.77,84.21,24856.0
2023-12-14 11:30:00,84.3,84.56,83.92,84.11,18678.0,84.3,84.56,83.92,84.11,18678.0
2023-12-14 12:00:00,84.13,84.83,84.13,84.6,19211.0,84.13,84.83,84.13,84.6,19211.0
2023-12-14 12:30:00,84.61,84.69,84.31,84.4,13637.0,84.61,84.69,84.31,84.4,13637.0
2023-12-14 13:00:00,84.33,84.33,83.62,83.62,23524.0,84.33,84.33,83.62,83.62,23524.0
2023-12-14 13:30:00,83.65,83.67,82.77,83.37,63078.0,83.65,83.67,82.77,83.37,63078.0
2023-12-14 14:00:00,83.42,84.18,83.4,84.12,34347.0,83.42,84.18,83.4,84.12,34347.0
2023-12-14 14:30:00,84.12,84.49,83.98,84.49,23999.0,84.12,84.49,83.98,84.49,23999.0
2023-12-14 15:00:00,84.47,84.76,84.32,84.54,55734.0,84.47,84.76,84.32,84.54,55734.0
2023-12-14 15:30:00,84.56,84.57,83.82,83.82,134019.0,84.56,84.57,83.82,83.82,134019.0
2023-12-15 09:30:00,83.87,83.87,82.6,83.43,165039.0,83.87,83.87,82.6,83.43,165039.0
2023-12-15 10:00:00,83.44,84.65,83.38,84.63,49205.0,83.44,84.65,83.38,84.63,49205.0
2023-12-15 10:30:00,84.57,84.99,84.35,84.78,65050.0,84.57,84.99,84.35,84.78,65050.0
2023-12-15 11:00:00,84.78,85.15,84.26,84.33,30833.0,84.78,85.15,84.26,84.33,30833.0
2023-12-15 11:30:00,84.33,84.55,84.29,84.53,32773.0,84.33,84.55,84.29,84.53,32773.0
2023-12-15 12:00:00,84.53,84.77,84.41,84.7,18983.0,84.53,84.77,84.41,84.7,18983.0
2023-12-15 12:30:00,84.75,84.75,84.24,84.48,27410.0,84.75,84.75,84.24,84.48,27410.0
2023-12-15 13:00:00,84.4,84.44,83.95,84.04,20336.0,84.4,84.44,83.95,84.04,20336.0
2023-12-15 13:30:00,84.0,84.05,82.9,83.14,25375.0,84.0,84.05,82.9,83.14,25375.0
2023-12-15 14:00:00,83.15,83.78,83.15,83.62,23108.0,83.15,83.78,83.15,83.62,23108.0
2023-12-15 14:30:00,83.64,83.7,83.44,83.63,22909.0,83.64,83.7,83.44,83.63,22909.0
2023-12-15 15:00:00,83.61,83.95,83.58,83.91,20268.0,83.61,83.95,83.58,83.91,20268.0
2023-12-15 15:30:00,83.92,84.53,83.61,84.05,182234.0,83.92,84.53,83.61,84.05,182234.0
2023-12-18 09:30:00,84.19,85.67,83.5,85.23,97203.0,84.19,85.67,83.5,85.23,97203.0
2023-12-18 10:00:00,85.3,86.34,85.23,85.73,130120.0,85.3,86.34,85.23,85.73,130120.0
2023-12-18 10:30:00,85.69,86.29,85.59,86.08,57214.0,85.69,86.29,85.59,86.08,57214.0
2023-12-18 11:00:00,86.1,86.31,85.6,85.77,47727.0,86.1,86.31,85.6,85.77,47727.0
2023-12-18 11:30:00,85.81,85.93,85.27,85.37,28182.0,85.81,85.93,85.27,85.37,28182.0
2023-12-18 12:00:00,85.38,85.41,85.06,85.31,22870.0,85.38,85.41,85.06,85.31,22870.0
2023-12-18 12:30:00,85.34,85.52,85.18,85.3,13263.0,85.34,85.52,85.18,85.3,13263.0
2023-12-18 13:00:00,85.27,85.47,85.15,85.37,54731.0,85.27,85.47,85.15,85.37,54731.0
2023-12-18 13:30:00,85.37,85.76,85.36,85.62,23554.0,85.37,85.76,85.36,85.62,23554.0
2023-12-18 14:00:00,85.66,85.77,85.2,85.24,28283.0,85.66,85.77,85.2,85.24,28283.0
2023-12-18 14:30:00,85.27,86.0,85.23,85.96,40426.0,85.27,86.0,85.23,85.96,40426.0
2023-12-18 15:00:00,85.96,86.53,85.92,86.46,53505.0,85.96,86.53,85.92,86.46,53505.0
2023-12-18 15:30:00,86.45,86.8,86.29,86.64,147545.0,86.45,86.8,86.29,86.64,147545.0
2023-12-19 09:30:00,87.21,87.91,86.91,87.86,58561.0,87.21,87.91,86.91,87.86,58561.0
2023-12-19 10:00:00,87.87,88.44,87.55,88.43,67772.0,87.87,88.44,87.55,88.43,67772.0
2023-12-19 10:30:00,88.47,89.34,88.38,89.28,52934.0,88.47,89.34,88.38,89.28,52934.0
2023-12-19 11:00:00,89.35,89.65,88.74,88.87,53090.0,89.35,89.65,88.74,88.87,53090.0
2023-12-19 11:30:00,88.94,89.61,88.83,89.57,51898.0,88.94,89.61,88.83,89.57,51898.0
2023-12-19 12:00:00,89.5,90.08,89.43,89.95,71732.0,89.5,90.08,89.43,89.95,71732.0
2023-12-19 12:30:00,89.97,90.33,89.79,90.32,43404.0,89.97,90.33,89.79,90.32,43404.0
2023-12-19 13:00:00,90.32,90.39,90.13,90.3,43819.0,90.32,90.39,90.13,90.3,43819.0
2023-12-19 13:30:00,90.29,90.88,90.16,90.88,75537.0,90.29,90.88,90.16,90.88,75537.0
2023-12-19 14:00:00,90.87,91.27,90.84,91.19,97945.0,90.87,91.27,90.84,91.19,97945.0
2023-12-19 14:30:00,91.19,91.19,90.7,90.81,55516.0,91.19,91.19,90.7,90.81,55516.0
2023-12-19 15:00:00,90.81,91.21,90.71,91.04,89893.0,90.81,91.21,90.71,91.04,89893.0
2023-12-19 15:30:00,91.05,91.32,90.95,90.95,229016.0,91.05,91.32,90.95,90.95,229016.0
2023-12-20 09:30:00,90.85,92.0,90.64,91.37,126491.0,90.85,92.0,90.64,91.37,126491.0
2023-12-20 10:00:00,91.33,92.12,91.18,91.33,78921.0,91.33,92.12,91.18,91.33,78921.0
2023-12-20 10:30:00,91.52,92.25,91.38,91.84,128872.0,91.52,92.25,91.38,91.84,128872.0
2023-12-20 11:00:00,91.76,91.84,90.39,90.81,144896.0,91.76,91.84,90.39,90.81,144896.0
2023-12-20 11:30:00,90.86,91.39,90.63,91.05,41767.0,90.86,91.39,90.63,91.05,41767.0
2023-12-20 12:00:00,91.09,91.38,90.97,91.1,29277.0,91.09,91.38,90.97,91.1,29277.0
2023-12-20 12:30:00,91.1,91.99,91.09,91.87,35731.0,91.1,91.99,91.09,91.87,35731.0
2023-12-20 13:00:00,91.83,91.86,91.59,91.61,20944.0,91.83,91.86,91.59,91.61,20944.0
2023-12-20 13:30:00,91.56,91.9,91.56,91.73,18875.0,91.56,91.9,91.56,91.73,18875.0
2023-12-20 14:00:00,91.77,92.14,91.58,92.14,25952.0,91.77,92.14,91.58,92.14,25952.0
2023-12-20 14:30:00,92.18,92.19,90.53,90.68,85667.0,92.18,92.19,90.53,90.68,85667.0
2023-12-20 15:00:00,90.62,90.97,90.04,90.04,80658.0,90.62,90.97,90.04,90.04,80658.0
2023-12-20 15:30:00,90.06,90.3,89.63,89.88,191628.0,90.06,90.3,89.63,89.88,191628.0
2023-12-21 09:30:00,92.15,92.86,91.99,92.63,123008.0,92.15,92.86,91.99,92.63,123008.0
2023-12-21 10:00:00,92.62,93.37,92.56,92.8,93012.0,92.62,93.37,92.56,92.8,93012.0
2023-12-21 10:30:00,92.85,93.36,92.69,93.35,51692.0,92.85,93.36,92.69,93.35,51692.0
2023-12-21 11:00:00,93.3,93.73,93.21,93.55,66735.0,93.3,93.73,93.21,93.55,66735.0
2023-12-21 11:30:00,93.51,93.62,92.94,93.61,36484.0,93.51,93.62,92.94,93.61,36484.0
2023-12-21 12:00:00,93.53,93.6,93.17,93.3,48352.0,93.53,93.6,93.17,93.3,48352.0
2023-12-21 12:30:00,93.29,93.42,92.44,92.53,69401.0,93.29,93.42,92.44,92.53,69401.0
2023-12-21 13:00:00,92.54,92.62,92.26,92.52,38516.0,92.54,92.62,92.26,92.52,38516.0
2023-12-21 13:30:00,92.64,93.04,92.51,92.84,39154.0,92.64,93.04,92.51,92.84,39154.0
2023-12-21 14:00:00,92.86,92.86,92.35,92.52,46530.0,92.86,92.86,92.35,92.52,46530.0
2023-12-21 14:30:00,92.5,92.71,92.33,92.41,48630.0,92.5,92.71,92.33,92.41,48630.0
2023-12-21 15:00:00,92.42,92.63,92.15,92.63,62134.0,92.42,92.63,92.15,92.63,62134.0
2023-12-21 15:30:00,92.61,93.34,92.55,93.16,165821.0,92.61,93.34,92.55,93.16,165821.0
2023-12-22 09:30:00,91.5,93.64,90.2,93.0,140788.0,91.5,93.64,90.2,93.0,140788.0
2023-12-22 10:00:00,93.13,93.35,92.26,93.35,52477.0,93.13,93.35,92.26,93.35,52477.0
2023-12-22 10:30:00,93.4,93.42,92.73,92.89,43408.0,93.4,93.42,92.73,92.89,43408.0
2023-12-22 11:00:00,92.83,93.36,92.7,93.18,31576.0,92.83,93.36,92.7,93.18,31576.0
2023-12-22 11:30:00,93.16,93.34,92.88,93.27,19642.0,93.16,93.34,92.88,93.27,19642.0
2023-12-22 12:00:00,93.31,93.64,93.24,93.34,42656.0,93.31,93.64,93.24,93.34,42656.0
2023-12-22 12:30:00,93.32,93.49,93.15,93.35,18755.0,93.32,93.49,93.15,93.35,18755.0
2023-12-22 13:00:00,93.35,93.87,93.11,93.51,96774.0,93.35,93.87,93.11,93.51,96774.0
2023-12-22 13:30:00,93.52,93.58,93.1,93.36,44093.0,93.52,93.58,93.1,93.36,44093.0
2023-12-22 14:00:00,93.43,93.56,92.56,92.67,47840.0,93.43,93.56,92.56,92.67,47840.0
2023-12-22 14:30:00,92.7,93.29,92.61,93.09,37059.0,92.7,93.29,92.61,93.09,37059.0
2023-12-22 15:00:00,93.09,93.19,92.87,93.16,35425.0,93.09,93.19,92.87,93.16,35425.0
2023-12-22 15:30:00,93.15,93.15,92.52,92.54,177623.0,93.15,93.15,92.52,92.54,177623.0
2023-12-26 09:30:00,93.73,94.08,93.17,93.18,76828.0,93.73,94.08,93.17,93.18,76828.0
2023-12-26 10:00:00,93.23,93.26,92.18,92.24,74905.0,93.23,93.26,92.18,92.24,74905.0
2023-12-26 10:30:00,92.24,92.31,91.3,91.61,65533.0,92.24,92.31,91.3,91.61,65533.0
2023-12-26 11:00:00,91.65,92.22,91.45,92.05,48606.0,91.65,92.22,91.45,92.05,48606.0
2023-12-26 11:30:00,92.05,92.15,91.78,91.93,28332.0,92.05,92.15,91.78,91.93,28332.0
2023-12-26 12:00:00,91.91,92.08,91.55,91.55,41872.0,91.91,92.08,91.55,91.55,41872.0
2023-12-26 12:30:00,91.57,91.61,90.78,90.83,46091.0,91.57,91.61,90.78,90.83,46091.0
2023-12-26 13:00:00,90.8,91.67,90.77,91.51,51800.0,90.8,91.67,90.77,91.51,51800.0
2023-12-26 13:30:00,91.5,91.6,91.22,91.52,43920.0,91.5,91.6,91.22,91.52,43920.0
2023-12-26 14:00:00,91.52,91.62,91.32,91.42,29950.0,91.52,91.62,91.32,91.42,29950.0
2023-12-26 14:30:00,91.41,91.63,91.32,91.55,31566.0,91.41,91.63,91.32,91.55,31566.0
2023-12-26 15:00:00,91.56,91.76,91.52,91.61,33253.0,91.56,91.76,91.52,91.61,33253.0
2023-12-26 15:30:00,91.64,91.82,91.37,91.55,163196.0,91.64,91.82,91.37,91.55,163196.0
2023-12-27 09:30:00,91.8,92.2,91.36,91.98,30688.0,91.8,92.2,91.36,91.98,30688.0
2023-12-27 10:00:00,92.0,92.24,91.01,91.42,51962.0,92.0,92.24,91.01,91.42,51962.0
2023-12-27 10:30:00,91.37,91.5,90.83,91.13,39388.0,91.37,91.5,90.83,91.13,39388.0
2023-12-27 11:00:00,91.14,91.36,90.79,90.95,30864.0,91.14,91.36,90.79,90.95,30864.0
2023-12-27 11:30:00,90.91,91.21,90.79,91.08,24150.0,90.91,91.21,90.79,91.08,24150.0
2023-12-27 12:00:00,91.07,91.22,90.87,91.05,26267.0,91.07,91.22,90.87,91.05,26267.0
2023-12-27 12:30:00,91.06,91.21,90.97,91.18,17206.0,91.06,91.21,90.97,91.18,17206.0
2023-12-27 13:00:00,91.18,91.64,91.17,91.21,13812.0,91.18,91.64,91.17,91.21,13812.0
2023-12-27 13:30:00,91.34,91.58,91.2,91.21,21937.0,91.34,91.58,91.2,91.21,21937.0
2023-12-27 14:00:00,91.18,91.3,90.95,91.23,22992.0,91.18,91.3,90.95,91.23,22992.0
2023-12-27 14:30:00,91.27,91.39,91.14,91.17,18910.0,91.27,91.39,91.14,91.17,18910.0
2023-12-27 15:00:00,91.19,91.55,91.15,91.26,34152.0,91.19,91.55,91.15,91.26,34152.0
2023-12-27 15:30:00,91.22,91.45,91.08,91.44,116067.0,91.22,91.45,91.08,91.44,116067.0
2023-12-28 09:30:00,90.5,90.79,88.04,88.87,312068.0,90.5,90.79,88.04,88.87,312068.0
2023-12-28 10:00:00,88.93,89.36,88.72,88.8,68746.0,88.93,89.36,88.72,88.8,68746.0
2023-12-28 10:30:00,88.81,89.05,88.65,88.89,50266.0,88.81,89.05,88.65,88.89,50266.0
2023-12-28 11:00:00,88.86,89.4,88.68,88.95,54623.0,88.86,89.4,88.68,88.95,54623.0
2023-12-28 11:30:00,88.92,89.35,88.88,89.14,26561.0,88.92,89.35,88.88,89.14,26561.0
2023-12-28 12:00:00,89.17,89.46,89.05,89.4,44822.0,89.17,89.46,89.05,89.4,44822.0
2023-12-28 12:30:00,89.42,90.65,89.4,90.65,41189.0,89.42,90.65,89.4,90.65,41189.0
2023-12-28 13:00:00,90.64,91.24,90.54,90.91,57870.0,90.64,91.24,90.54,90.91,57870.0
2023-12-28 13:30:00,90.97,91.16,90.56,90.6,59478.0,90.97,91.16,90.56,90.6,59478.0
2023-12-28 14:00:00,90.59,90.84,90.46,90.71,31281.0,90.59,90.84,90.46,90.71,31281.0
2023-12-28 14:30:00,90.77,90.95,90.48,90.56,37567.0,90.77,90.95,90.48,90.56,37567.0
2023-12-28 15:00:00,90.58,90.68,90.03,90.22,53517.0,90.58,90.68,90.03,90.22,53517.0
2023-12-28 15:30:00,90.22,90.48,89.99,90.0,155444.0,90.22,90.48,89.99,90.0,155444.0
2023-12-29 09:30:00,90.13,90.5,90.0,90.38,21923.0,90.13,90.5,90.0,90.38,21923.0
2023-12-29 10:00:00,90.35,90.4,89.42,89.55,33683.0,90.35,90.4,89.42,89.55,33683.0
2023-12-29 10:30:00,89.63,89.63,88.82,88.84,74915.0,89.63,89.63,88.82,88.84,74915.0
2023-12-29 11:00:00,88.83,88.88,87.86,87.98,70397.0,88.83,88.88,87.86,87.98,70397.0
2023-12-29 11:30:00,87.96,88.2,87.9,87.97,43537.0,87.96,88.2,87.9,87.97,43537.0
2023-12-29 12:00:00,88.02,88.16,87.66,87.82,51477.0,88.02,88.16,87.66,87.82,51477.0
2023-12-29 12:30:00,87.83,88.18,87.77,88.1,31028.0,87.83,88.18,87.77,88.1,31028.0
2023-12-29 13:00:00,88.14,88.22,88.01,88.08,28257.0,88.14,88.22,88.01,88.08,28257.0
2023-12-29 13:30:00,88.11,88.21,87.83,87.83,49243.0,88.11,88.21,87.83,87.83,49243.0
2023-12-29 14:00:00,87.83,87.83,87.33,87.43,47642.0,87.83,87.83,87.33,87.43,47642.0
2023-12-29 14:30:00,87.46,87.77,87.44,87.72,37901.0,87.46,87.77,87.44,87.72,37901.0
2023-12-29 15:00:00,87.73,88.05,87.5,87.97,60712.0,87.73,88.05,87.5,87.97,60712.0
2023-12-29 15:30:00,87.99,88.52,87.84,88.2,220145.0,87.99,88.52,87.84,88.2,220145.0
2024-01-02 09:30:00,87.47,90.34,86.91,90.34,93910.0,87.47,90.34,86.91,90.34,93910.0
2024-01-02 10:00:00,90.3,90.44,89.07,89.4,90397.0,90.3,90.44,89.07,89.4,90397.0
2024-01-02 10:30:00,89.41,90.18,89.19,89.85,64483.0,89.41,90.18,89.19,89.85,64483.0
2024-01-02 11:00:00,89.84,90.68,89.63,90.02,52155.0,89.84,90.68,89.63,90.02,52155.0
2024-01-02 11:30:00,90.03,90.94,89.9,90.84,41030.0,90.03,90.94,89.9,90.84,41030.0
2024-01-02 12:00:00,90.88,90.89,89.75,90.06,47067.0,90.88,90.89,89.75,90.06,47067.0
2024-01-02 12:30:00,90.07,90.43,89.88,89.95,38593.0,90.07,90.43,89.88,89.95,38593.0
2024-01-02 13:00:00,89.98,90.56,89.95,90.51,39996.0,89.98,90.56,89.95,90.51,39996.0
2024-01-02 13:30:00,90.49,90.7,90.37,90.37,39014.0,90.49,90.7,90.37,90.37,39014.0
2024-01-02 14:00:00,90.36,90.43,89.79,90.04,37011.0,90.36,90.43,89.79,90.04,37011.0
2024-01-02 14:30:00,90.14,90.34,89.82,89.99,44657.0,90.14,90.34,89.82,89.99,44657.0
2024-01-02 15:00:00,89.97,90.44,89.95,90.3,57951.0,89.97,90.44,89.95,90.3,57951.0
2024-01-02 15:30:00,90.28,91.19,90.13,90.96,237761.0,90.28,91.19,90.13,90.96,237761.0
2024-01-03 09:30:00,89.74,90.75,89.3,89.7,79761.0,89.74,90.75,89.3,89.7,79761.0
2024-01-03 10:00:00,89.64,90.11,89.41,90.08,46852.0,89.64,90.11,89.41,90.08,46852.0
2024-01-03 10:30:00,90.05,90.21,88.91,89.47,115794.0,90.05,90.21,88.91,89.47,115794.0
2024-01-03 11:00:00,89.46,90.32,89.38,90.21,37303.0,89.46,90.32,89.38,90.21,37303.0
2024-01-03 11:30:00,90.21,90.44,89.68,89.73,42883.0,90.21,90.44,89.68,89.73,42883.0
2024-01-03 12:00:00,89.66,90.15,89.48,90.07,22833.0,89.66,90.15,89.48,90.07,22833.0
2024-01-03 12:30:00,90.07,90.97,89.82,90.69,65394.0,90.07,90.97,89.82,90.69,65394.0
2024-01-03 13:00:00,90.63,90.87,90.6,90.69,38829.0,90.63,90.87,90.6,90.69,38829.0
2024-01-03 13:30:00,90.71,90.71,89.16,89.17,74820.0,90.71,90.71,89.16,89.17,74820.0
2024-01-03 14:00:00,89.15,89.95,88.85,89.93,72029.0,89.15,89.95,88.85,89.93,72029.0
2024-01-03 14:30:00,89.92,90.07,89.49,89.62,22269.0,89.92,90.07,89.49,89.62,22269.0
2024-01-03 15:00:00,89.62,89.62,88.83,88.97,49793.0,89.62,89.62,88.83,88.97,49793.0
2024-01-03 15:30:00,89.01,89.3,88.62,88.76,170443.0,89.01,89.3,88.62,88.76,170443.0
2024-01-04 09:30:00,89.91,93.32,89.72,92.01,276855.0,89.91,93.32,89.72,92.01,276855.0
2024-01-04 10:00:00,92.12,92.93,92.07,92.58,68688.0,92.12,92.93,92.07,92.58,68688.0
2024-01-04 10:30:00,92.7,93.11,92.17,92.19,42667.0,92.7,93.11,92.17,92.19,42667.0
2024-01-04 11:00:00,92.24,93.53,92.24,93.37,68381.0,92.24,93.53,92.24,93.37,68381.0
2024-01-04 11:30:00,93.37,94.03,93.36,93.68,104624.0,93.37,94.03,93.36,93.68,104624.0
2024-01-04 12:00:00,93.75,93.95,93.5,93.81,69731.0,93.75,93.95,93.5,93.81,69731.0
2024-01-04 12:30:00,93.77,93.87,93.35,93.7,37257.0,93.77,93.87,93.35,93.7,37257.0
2024-01-04 13:00:00,93.72,93.96,93.43,93.91,39649.0,93.72,93.96,93.43,93.91,39649.0
2024-01-04 13:30:00,93.98,94.27,93.4,93.61,82115.0,93.98,94.27,93.4,93.61,82115.0
2024-01-04 14:00:00,93.64,93.79,93.18,93.57,47740.0,93.64,93.79,93.18,93.57,47740.0
2024-01-04 14:30:00,93.57,93.66,93.02,93.48,31381.0,93.57,93.66,93.02,93.48,31381.0
2024-01-04 15:00:00,93.54,93.54,92.6,92.8,65313.0,93.54,93.54,92.6,92.8,65313.0
2024-01-04 15:30:00,92.8,92.88,92.31,92.46,163958.0,92.8,92.88,92.31,92.46,163958.0
2024-01-05 09:30:00,93.09,94.25,92.41,92.65,96272.0,93.09,94.25,92.41,92.65,96272.0
2024-01-05 10:00:00,92.69,93.92,92.69,93.52,77513.0,92.69,93.92,92.69,93.52,77513.0
2024-01-05 10:30:00,93.47,93.91,93.46,93.53,39223.0,93.47,93.91,93.46,93.53,39223.0
2024-01-05 11:00:00,93.49,94.15,93.49,93.83,67860.0,93.49,94.15,93.49,93.83,67860.0
2024-01-05 11:30:00,93.83,93.95,93.47,93.53,48060.0,93.83,93.95,93.47,93.53,48060.0
2024-01-05 12:00:00,93.52,93.63,93.05,93.33,34256.0,93.52,93.63,93.05,93.33,34256.0
2024-01-05 12:30:00,93.3,93.85,93.23,93.76,49310.0,93.3,93.85,93.23,93.76,49310.0
2024-01-05 13:00:00,93.73,94.0,93.69,93.98,56961.0,93.73,94.0,93.69,93.98,56961.0
2024-01-05 13:30:00,93.98,94.05,93.22,93.25,58234.0,93.98,94.05,93.22,93.25,58234.0
2024-01-05 14:00:00,93.26,93.48,93.07,93.39,55224.0,93.26,93.48,93.07,93.39,55224.0
2024-01-05 14:30:00,93.38,93.44,91.75,91.78,94830.0,93.38,93.44,91.75,91.78,94830.0
2024-01-05 15:00:00,91.77,92.04,91.59,91.68,53526.0,91.77,92.04,91.59,91.68,53526.0
2024-01-05 15:30:00,91.73,91.73,90.52,90.53,339780.0,91.73,91.73,90.52,90.53,339780.0
2024-01-08 09:30:00,92.69,97.24,92.24,97.15,369131.0,92.69,97.24,92.24,97.15,369131.0
2024-01-08 10:00:00,97.18,98.24,96.81,98.19,272693.0,97.18,98.24,96.81,98.19,272693.0
2024-01-08 10:30:00,98.19,98.6,97.28,97.94,239165.0,98.19,98.6,97.28,97.94,239165.0
2024-01-08 11:00:00,97.95,99.08,97.83,97.87,175959.0,97.95,99.08,97.83,97.87,175959.0
2024-01-08 11:30:00,97.83,98.09,96.84,97.17,148217.0,97.83,98.09,96.84,97.17,148217.0
2024-01-08 12:00:00,97.13,97.34,95.74,95.86,104713.0,97.13,97.34,95.74,95.86,104713.0
2024-01-08 12:30:00,95.86,96.71,95.51,96.68,114934.0,95.86,96.71,95.51,96.68,114934.0
2024-01-08 13:00:00,96.71,96.79,96.0,96.2,58309.0,96.71,96.79,96.0,96.2,58309.0
2024-01-08 13:30:00,96.2,96.2,95.29,95.36,90272.0,96.2,96.2,95.29,95.36,90272.0
2024-01-08 14:00:00,95.27,95.44,94.85,95.33,92195.0,95.27,95.44,94.85,95.33,92195.0
2024-01-08 14:30:00,95.31,95.33,94.4,94.43,103881.0,95.31,95.33,94.4,94.43,103881.0
2024-01-08 15:00:00,94.42,95.44,94.36,95.31,106243.0,94.42,95.44,94.36,95.31,106243.0
2024-01-08 15:30:00,95.31,96.3,95.21,96.19,269643.0,95.31,96.3,95.21,96.19,269643.0
2024-01-09 09:30:00,96.5,98.0,95.96,96.1,134965.0,96.5,98.0,95.96,96.1,134965.0
2024-01-09 10:00:00,96.13,96.2,95.48,95.5,53900.0,96.13,96.2,95.48,95.5,53900.0
2024-01-09 10:30:00,95.54,95.74,95.03,95.34,64625.0,95.54,95.74,95.03,95.34,64625.0
2024-01-09 11:00:00,95.3,96.04,95.29,95.6,38715.0,95.3,96.04,95.29,95.6,38715.0
2024-01-09 11:30:00,95.59,95.63,95.08,95.42,42953.0,95.59,95.63,95.08,95.42,42953.0
2024-01-09 12:00:00,95.43,96.09,95.29,96.09,34902.0,95.43,96.09,95.29,96.09,34902.0
2024-01-09 12:30:00,96.07,96.2,95.93,96.16,32433.0,96.07,96.2,95.93,96.16,32433.0
2024-01-09 13:00:00,96.2,96.4,95.25,95.27,44846.0,96.2,96.4,95.25,95.27,44846.0
2024-01-09 13:30:00,95.25,95.53,95.01,95.35,38307.0,95.25,95.53,95.01,95.35,38307.0
2024-01-09 14:00:00,95.37,95.58,95.17,95.36,37149.0,95.37,95.58,95.17,95.36,37149.0
2024-01-09 14:30:00,95.39,95.64,94.83,94.94,54278.0,95.39,95.64,94.83,94.94,54278.0
2024-01-09 15:00:00,94.88,94.98,94.21,94.32,86542.0,94.88,94.98,94.21,94.32,86542.0
2024-01-09 15:30:00,94.29,94.42,93.91,94.01,232291.0,94.29,94.42,93.91,94.01,232291.0
2024-01-10 09:30:00,94.19,96.11,94.19,95.98,84121.0,94.19,96.11,94.19,95.98,84121.0
2024-01-10 10:00:00,95.98,95.98,94.66,95.48,58406.0,95.98,95.98,94.66,95.48,58406.0
2024-01-10 10:30:00,95.51,95.63,94.81,95.0,70719.0,95.51,95.63,94.81,95.0,70719.0
2024-01-10 11:00:00,95.06,95.7,95.06,95.39,31096.0,95.06,95.7,95.06,95.39,31096.0
2024-01-10 11:30:00,95.38,95.69,95.26,95.55,34770.0,95.38,95.69,95.26,95.55,34770.0
2024-01-10 12:00:00,95.51,96.27,95.44,96.27,38317.0,95.51,96.27,95.44,96.27,38317.0
2024-01-10 12:30:00,96.23,96.91,95.93,96.82,49356.0,96.23,96.91,95.93,96.82,49356.0
2024-01-10 13:00:00,96.82,97.37,96.38,96.98,57871.0,96.82,97.37,96.38,96.98,57871.0
2024-01-10 13:30:00,96.98,97.24,96.88,96.95,45115.0,96.98,97.24,96.88,96.95,45115.0
2024-01-10 14:00:00,96.98,97.02,96.55,96.57,39907.0,96.98,97.02,96.55,96.57,39907.0
2024-01-10 14:30:00,96.53,96.83,96.32,96.78,39800.0,96.53,96.83,96.32,96.78,39800.0
2024-01-10 15:00:00,96.81,96.85,96.27,96.36,57489.0,96.81,96.85,96.27,96.36,57489.0
2024-01-10 15:30:00,96.33,96.77,96.25,96.7,158435.0,96.33,96.77,96.25,96.7,158435.0
2024-01-11 09:30:00,97.0,98.73,96.8,97.33,178516.0,97.0,98.73,96.8,97.33,178516.0
2024-01-11 10:00:00,97.4,97.67,95.94,97.51,192312.0,97.4,97.67,95.94,97.51,192312.0
2024-01-11 10:30:00,97.47,97.99,96.86,97.08,61536.0,97.47,97.99,96.86,97.08,61536.0
2024-01-11 11:00:00,97.09,97.45,96.32,96.43,47492.0,97.09,97.45,96.32,96.43,47492.0
2024-01-11 11:30:00,96.34,96.8,95.76,96.14,58175.0,96.34,96.8,95.76,96.14,58175.0
2024-01-11 12:00:00,96.27,96.27,95.47,95.51,54693.0,96.27,96.27,95.47,95.51,54693.0
2024-01-11 12:30:00,95.56,96.5,95.56,96.5,51717.0,95.56,96.5,95.56,96.5,51717.0
2024-01-11 13:00:00,96.49,96.9,96.4,96.52,42017.0,96.49,96.9,96.4,96.52,42017.0
2024-01-11 13:30:00,96.56,97.23,96.56,97.11,43785.0,96.56,97.23,96.56,97.11,43785.0
2024-01-11 14:00:00,97.18,97.39,96.9,97.38,74210.0,97.18,97.39,96.9,97.38,74210.0
2024-01-11 14:30:00,97.38,97.82,97.16,97.73,80864.0,97.38,97.82,97.16,97.73,80864.0
2024-01-11 15:00:00,97.71,97.99,97.56,97.75,80976.0,97.71,97.99,97.56,97.75,80976.0
2024-01-11 15:30:00,97.77,98.49,97.54,98.41,222720.0,97.77,98.49,97.54,98.41,222720.0
2024-01-12 09:30:00,98.21,99.49,97.47,99.18,115503.0,98.21,99.49,97.47,99.18,115503.0
2024-01-12 10:00:00,99.18,99.32,97.82,98.07,101500.0,99.18,99.32,97.82,98.07,101500.0
2024-01-12 10:30:00,98.11,98.27,97.62,97.88,78284.0,98.11,98.27,97.62,97.88,78284.0
2024-01-12 11:00:00,97.82,98.73,97.73,98.56,49716.0,97.82,98.73,97.73,98.56,49716.0
2024-01-12 11:30:00,98.6,98.72,98.07,98.35,19926.0,98.6,98.72,98.07,98.35,19926.0
2024-01-12 12:00:00,98.35,98.66,97.89,98.5,21895.0,98.35,98.66,97.89,98.5,21895.0
2024-01-12 12:30:00,98.54,98.65,98.19,98.65,26517.0,98.54,98.65,98.19,98.65,26517.0
2024-01-12 13:00:00,98.65,98.7,98.09,98.12,45024.0,98.65,98.7,98.09,98.12,45024.0
2024-01-12 13:30:00,98.13,98.13,97.1,97.42,74707.0,98.13,98.13,97.1,97.42,74707.0
2024-01-12 14:00:00,97.37,97.54,96.71,96.79,48910.0,97.37,97.54,96.71,96.79,48910.0
2024-01-12 14:30:00,96.82,97.01,96.42,96.6,91966.0,96.82,97.01,96.42,96.6,91966.0
2024-01-12 15:00:00,96.61,96.74,96.04,96.48,92964.0,96.61,96.74,96.04,96.48,92964.0
2024-01-12 15:30:00,96.51,96.96,96.4,96.75,184366.0,96.51,96.96,96.4,96.75,184366.0
2024-01-16 09:30:00,96.4,98.3,95.93,98.12,95375.0,96.4,98.3,95.93,98.12,95375.0
2024-01-16 10:00:00,97.97,98.39,97.37,98.39,57360.0,97.97,98.39,97.37,98.39,57360.0
2024-01-16 10:30:00,98.31,98.88,98.2,98.36,62946.0,98.31,98.88,98.2,98.36,62946.0
2024-01-16 11:00:00,98.31,98.69,97.66,98.39,41643.0,98.31,98.69,97.66,98.39,41643.0
2024-01-16 11:30:00,98.47,98.8,98.26,98.33,25181.0,98.47,98.8,98.26,98.33,25181.0
2024-01-16 12:00:00,98.38,98.83,98.19,98.8,27465.0,98.38,98.83,98.19,98.8,27465.0
2024-01-16 12:30:00,98.79,98.98,98.62,98.75,44665.0,98.79,98.98,98.62,98.75,44665.0
2024-01-16 13:00:00,98.74,99.22,98.66,99.21,45418.0,98.74,99.22,98.66,99.21,45418.0
2024-01-16 13:30:00,99.21,99.25,98.59,98.66,45881.0,99.21,99.25,98.59,98.66,45881.0
2024-01-16 14:00:00,98.68,98.8,98.41,98.66,36923.0,98.68,98.8,98.41,98.66,36923.0
2024-01-16 14:30:00,98.66,98.86,98.47,98.84,26643.0,98.66,98.86,98.47,98.84,26643.0
2024-01-16 15:00:00,98.98,99.19,98.56,98.68,96445.0,98.98,99.19,98.56,98.68,96445.0
2024-01-16 15:30:00,98.7,99.09,98.53,98.87,163757.0,98.7,99.09,98.53,98.87,163757.0
2024-01-17 09:30:00,98.26,98.71,97.4,97.5,95846.0,98.26,98.71,97.4,97.5,95846.0
2024-01-17 10:00:00,97.56,98.4,97.46,98.11,69377.0,97.56,98.4,97.46,98.11,69377.0
2024-01-17 10:30:00,98.1,98.99,98.02,98.46,52269.0,98.1,98.99,98.02,98.46,52269.0
2024-01-17 11:00:00,98.54,98.68,97.74,98.45,29395.0,98.54,98.68,97.74,98.45,29395.0
2024-01-17 11:30:00,98.41,98.69,98.08,98.36,29241.0,98.41,98.69,98.08,98.36,29241.0
2024-01-17 12:00:00,98.38,98.5,97.92,98.0,26741.0,98.38,98.5,97.92,98.0,26741.0
2024-01-17 12:30:00,97.97,98.48,97.52,98.29,34413.0,97.97,98.48,97.52,98.29,34413.0
2024-01-17 13:00:00,98.33,98.78,98.19,98.37,23253.0,98.33,98.78,98.19,98.37,23253.0
2024-01-17 13:30:00,98.39,98.71,97.99,98.11,23361.0,98.39,98.71,97.99,98.11,23361.0
2024-01-17 14:00:00,98.19,98.81,98.06,98.73,21447.0,98.19,98.81,98.06,98.73,21447.0
2024-01-17 14:30:00,98.8,99.04,98.62,98.64,43707.0,98.8,99.04,98.62,98.64,43707.0
2024-01-17 15:00:00,98.67,98.9,98.59,98.73,27423.0,98.67,98.9,98.59,98.73,27423.0
2024-01-17 15:30:00,98.77,99.51,98.7,99.47,115441.0,98.77,99.51,98.7,99.47,115441.0
2024-01-18 09:30:00,100.29,100.81,98.6,99.4,96849.0,100.29,100.81,98.6,99.4,96849.0
2024-01-18 10:00:00,99.36,99.92,98.92,99.48,55347.0,99.36,99.92,98.92,99.48,55347.0
2024-01-18 10:30:00,99.5,99.92,98.47,98.58,48226.0,99.5,99.92,98.47,98.58,48226.0
2024-01-18 11:00:00,98.56,98.56,97.3,97.95,198346.0,98.56,98.56,97.3,97.95,198346.0
2024-01-18 11:30:00,97.98,98.17,97.54,97.68,54118.0,97.98,98.17,97.54,97.68,54118.0
2024-01-18 12:00:00,97.62,97.62,96.35,97.04,105652.0,97.62,97.62,96.35,97.04,105652.0
2024-01-18 12:30:00,97.14,97.21,96.26,96.47,62506.0,97.14,97.21,96.26,96.47,62506.0
2024-01-18 13:00:00,96.48,96.56,95.51,96.18,70695.0,96.48,96.56,95.51,96.18,70695.0
2024-01-18 13:30:00,96.21,96.4,95.85,96.04,35010.0,96.21,96.4,95.85,96.04,35010.0
2024-01-18 14:00:00,96.1,96.42,95.97,96.06,38373.0,96.1,96.42,95.97,96.06,38373.0
2024-01-18 14:30:00,96.06,97.22,96.05,97.19,58267.0,96.06,97.22,96.05,97.19,58267.0
2024-01-18 15:00:00,97.18,97.33,96.92,97.17,37348.0,97.18,97.33,96.92,97.17,37348.0
2024-01-18 15:30:00,97.2,97.35,96.99,97.02,144494.0,97.2,97.35,96.99,97.02,144494.0
2024-01-19 09:30:00,98.13,98.17,96.97,97.8,108354.0,98.13,98.17,96.97,97.8,108354.0
2024-01-19 10:00:00,97.89,97.93,97.01,97.71,45845.0,97.89,97.93,97.01,97.71,45845.0
2024-01-19 10:30:00,97.66,98.4,97.08,98.31,41992.0,97.66,98.4,97.08,98.31,41992.0
2024-01-19 11:00:00,98.37,99.37,98.26,98.92,52868.0,98.37,99.37,98.26,98.92,52868.0
2024-01-19 11:30:00,98.96,99.0,98.4,98.72,25831.0,98.96,99.0,98.4,98.72,25831.0
2024-01-19 12:00:00,98.72,98.82,98.19,98.63,27039.0,98.72,98.82,98.19,98.63,27039.0
2024-01-19 12:30:00,98.62,99.87,98.43,99.86,60390.0,98.62,99.87,98.43,99.86,60390.0
2024-01-19 13:00:00,99.87,100.45,99.47,100.02,84968.0,99.87,100.45,99.47,100.02,84968.0
2024-01-19 13:30:00,100.06,100.54,100.06,100.21,36991.0,100.06,100.54,100.06,100.21,36991.0
2024-01-19 14:00:00,100.21,101.16,99.99,101.1,108686.0,100.21,101.16,99.99,101.1,108686.0
2024-01-19 14:30:00,101.14,101.27,100.73,101.18,71470.0,101.14,101.27,100.73,101.18,71470.0
2024-01-19 15:00:00,101.18,101.27,100.74,100.93,53213.0,101.18,101.27,100.74,100.93,53213.0
2024-01-19 15:30:00,100.9,101.22,100.65,101.15,188338.0,100.9,101.22,100.65,101.15,188338.0
2024-01-22 09:30:00,102.0,103.71,101.9,103.22,108826.0,102.0,103.71,101.9,103.22,108826.0
2024-01-22 10:00:00,103.42,103.89,103.05,103.68,74115.0,103.42,103.89,103.05,103.68,74115.0
2024-01-22 10:30:00,103.66,103.66,102.56,102.76,64167.0,103.66,103.66,102.56,102.76,64167.0
2024-01-22 11:00:00,102.84,102.99,102.51,102.9,67645.0,102.84,102.99,102.51,102.9,67645.0
2024-01-22 11:30:00,102.89,103.0,102.24,102.28,36495.0,102.89,103.0,102.24,102.28,36495.0
2024-01-22 12:00:00,102.21,102.79,102.12,102.53,44366.0,102.21,102.79,102.12,102.53,44366.0
2024-01-22 12:30:00,102.5,102.66,102.29,102.51,16839.0,102.5,102.66,102.29,102.51,16839.0
2024-01-22 13:00:00,102.51,103.45,102.48,103.31,36484.0,102.51,103.45,102.48,103.31,36484.0
2024-01-22 13:30:00,103.31,103.63,103.1,103.6,34020.0,103.31,103.63,103.1,103.6,34020.0
2024-01-22 14:00:00,103.63,103.84,103.31,103.56,28782.0,103.63,103.84,103.31,103.56,28782.0
2024-01-22 14:30:00,103.55,104.03,103.4,103.98,29729.0,103.55,104.03,103.4,103.98,29729.0
2024-01-22 15:00:00,104.0,104.45,103.92,104.35,47292.0,104.0,104.45,103.92,104.35,47292.0
2024-01-22 15:30:00,104.4,104.67,104.09,104.67,167251.0,104.4,104.67,104.09,104.67,167251.0
2024-01-23 09:30:00,105.19,105.81,103.3,103.95,85443.0,105.19,105.81,103.3,103.95,85443.0
2024-01-23 10:00:00,104.05,104.1,102.81,103.31,43759.0,104.05,104.1,102.81,103.31,43759.0
2024-01-23 10:30:00,103.42,103.47,102.07,102.15,32279.0,103.42,103.47,102.07,102.15,32279.0
2024-01-23 11:00:00,102.2,103.1,101.72,101.76,43189.0,102.2,103.1,101.72,101.76,43189.0
2024-01-23 11:30:00,101.77,102.83,101.5,102.71,48336.0,101.77,102.83,101.5,102.71,48336.0
2024-01-23 12:00:00,102.78,102.78,101.69,102.04,26200.0,102.78,102.78,101.69,102.04,26200.0
2024-01-23 12:30:00,102.09,103.24,102.09,103.15,41592.0,102.09,103.24,102.09,103.15,41592.0
2024-01-23 13:00:00,103.14,103.16,102.78,102.78,21391.0,103.14,103.16,102.78,102.78,21391.0
2024-01-23 13:30:00,102.82,103.24,102.67,102.96,20475.0,102.82,103.24,102.67,102.96,20475.0
2024-01-23 14:00:00,102.95,102.96,102.27,102.3,33934.0,102.95,102.96,102.27,102.3,33934.0
2024-01-23 14:30:00,102.27,102.67,102.26,102.55,36247.0,102.27,102.67,102.26,102.55,36247.0
2024-01-23 15:00:00,102.58,103.14,102.46,102.62,40108.0,102.58,103.14,102.46,102.62,40108.0
2024-01-23 15:30:00,102.58,102.76,102.54,102.61,162918.0,102.58,102.76,102.54,102.61,162918.0
2024-01-24 09:30:00,103.19,104.97,103.19,104.44,195145.0,103.19,104.97,103.19,104.44,195145.0
2024-01-24 10:00:00,104.45,104.66,103.77,104.19,50910.0,104.45,104.66,103.77,104.19,50910.0
2024-01-24 10:30:00,104.14,104.5,103.4,103.51,58402.0,104.14,104.5,103.4,103.51,58402.0
2024-01-24 11:00:00,103.61,103.91,103.27,103.44,48708.0,103.61,103.91,103.27,103.44,48708.0
2024-01-24 11:30:00,103.4,104.45,103.29,104.29,61974.0,103.4,104.45,103.29,104.29,61974.0
2024-01-24 12:00:00,104.26,104.39,103.66,104.05,54723.0,104.26,104.39,103.66,104.05,54723.0
2024-01-24 12:30:00,104.05,104.68,104.05,104.32,33076.0,104.05,104.68,104.05,104.32,33076.0
2024-01-24 13:00:00,104.36,104.36,102.79,103.03,50792.0,104.36,104.36,102.79,103.03,50792.0
2024-01-24 13:30:00,103.09,103.29,102.53,103.25,75901.0,103.09,103.29,102.53,103.25,75901.0
2024-01-24 14:00:00,103.29,103.43,101.94,102.02,49188.0,103.29,103.43,101.94,102.02,49188.0
2024-01-24 14:30:00,102.08,102.53,102.04,102.19,39844.0,102.08,102.53,102.04,102.19,39844.0
2024-01-24 15:00:00,102.15,102.38,101.66,101.73,51289.0,102.15,102.38,101.66,101.73,51289.0
2024-01-24 15:30:00,101.65,102.46,101.65,102.2,138342.0,101.65,102.46,101.65,102.2,138342.0
2024-01-25 09:30:00,104.01,104.01,102.79,103.46,34737.0,104.01,104.01,102.79,103.46,34737.0
2024-01-25 10:00:00,103.46,103.89,103.28,103.43,26724.0,103.46,103.89,103.28,103.43,26724.0
2024-01-25 10:30:00,103.56,103.57,102.56,102.56,24813.0,103.56,103.57,102.56,102.56,24813.0
2024-01-25 11:00:00,102.53,103.44,102.29,103.3,24967.0,102.53,103.44,102.29,103.3,24967.0
2024-01-25 11:30:00,103.39,103.66,103.09,103.44,21955.0,103.39,103.66,103.09,103.44,21955.0
2024-01-25 12:00:00,103.39,103.44,102.8,103.09,8828.0,103.39,103.44,102.8,103.09,8828.0
2024-01-25 12:30:00,102.94,102.94,102.03,102.42,12960.0,102.94,102.94,102.03,102.42,12960.0
2024-01-25 13:00:00,102.53,102.79,101.94,101.97,10827.0,102.53,102.79,101.94,101.97,10827.0
2024-01-25 13:30:00,101.9,102.0,101.06,101.13,12550.0,101.9,102.0,101.06,101.13,12550.0
2024-01-25 14:00:00,101.08,101.84,100.84,101.8,28932.0,101.08,101.84,100.84,101.8,28932.0
2024-01-25 14:30:00,101.76,102.43,101.74,102.33,20135.0,101.76,102.43,101.74,102.33,20135.0
2024-01-25 15:00:00,102.31,102.41,102.06,102.14,26932.0,102.31,102.41,102.06,102.14,26932.0
2024-01-25 15:30:00,102.14,102.59,101.9,102.47,72175.0,102.14,102.59,101.9,102.47,72175.0
2024-01-26 09:30:00,102.36,102.63,101.6,102.03,32959.0,102.36,102.63,101.6,102.03,32959.0
2024-01-26 10:00:00,101.92,102.62,101.39,102.3,31190.0,101.92,102.62,101.39,102.3,31190.0
2024-01-26 10:30:00,102.41,102.48,101.66,101.91,43055.0,102.41,102.48,101.66,101.91,43055.0
2024-01-26 11:00:00,102.01,102.78,102.01,102.66,41696.0,102.01,102.78,102.01,102.66,41696.0
2024-01-26 11:30:00,102.66,103.2,102.59,103.2,17418.0,102.66,103.2,102.59,103.2,17418.0
2024-01-26 12:00:00,103.23,103.43,102.91,103.23,23704.0,103.23,103.43,102.91,103.23,23704.0
2024-01-26 12:30:00,103.23,103.27,102.73,103.12,39693.0,103.23,103.27,102.73,103.12,39693.0
2024-01-26 13:00:00,103.15,103.8,103.13,103.64,31250.0,103.15,103.8,103.13,103.64,31250.0
2024-01-26 13:30:00,103.73,103.88,103.04,103.17,45837.0,103.73,103.88,103.04,103.17,45837.0
2024-01-26 14:00:00,103.15,103.72,103.15,103.33,28002.0,103.15,103.72,103.15,103.33,28002.0
2024-01-26 14:30:00,103.39,103.65,103.14,103.65,15911.0,103.39,103.65,103.14,103.65,15911.0
2024-01-26 15:00:00,103.59,103.73,103.51,103.65,17073.0,103.59,103.73,103.51,103.65,17073.0
2024-01-26 15:30:00,103.69,103.84,103.27,103.83,80210.0,103.69,103.84,103.27,103.83,80210.0
2024-01-29 09:30:00,104.22,104.77,103.9,103.94,71629.0,104.22,104.77,103.9,103.94,71629.0
2024-01-29 10:00:00,103.86,104.0,103.22,103.6,47883.0,103.86,104.0,103.22,103.6,47883.0
2024-01-29 10:30:00,103.66,104.64,103.62,104.04,70348.0,103.66,104.64,103.62,104.04,70348.0
2024-01-29 11:00:00,104.06,104.11,103.93,103.98,13625.0,104.06,104.11,103.93,103.98,13625.0
2024-01-29 11:30:00,103.96,104.16,103.81,104.15,19989.0,103.96,104.16,103.81,104.15,19989.0
2024-01-29 12:00:00,104.15,104.19,103.65,104.07,13375.0,104.15,104.19,103.65,104.07,13375.0
2024-01-29 12:30:00,104.07,104.23,103.76,103.78,9997.0,104.07,104.23,103.76,103.78,9997.0
2024-01-29 13:00:00,103.84,104.34,103.79,104.22,12783.0,103.84,104.34,103.79,104.22,12783.0
2024-01-29 13:30:00,104.26,104.33,104.13,104.33,13688.0,104.26,104.33,104.13,104.33,13688.0
2024-01-29 14:00:00,104.4,104.74,104.34,104.73,19869.0,104.4,104.74,104.34,104.73,19869.0
2024-01-29 14:30:00,104.74,105.04,104.64,104.65,50551.0,104.74,105.04,104.64,104.65,50551.0
2024-01-29 15:00:00,104.68,104.97,104.41,104.61,54983.0,104.68,104.97,104.41,104.61,54983.0
2024-01-29 15:30:00,104.61,105.28,104.61,105.06,121954.0,104.61,105.28,104.61,105.06,121954.0
2024-01-30 09:30:00,105.15,106.0,104.44,105.81,96163.0,105.15,106.0,104.44,105.81,96163.0
2024-01-30 10:00:00,105.75,105.95,105.05,105.94,98453.0,105.75,105.95,105.05,105.94,98453.0
2024-01-30 10:30:00,105.92,106.0,104.96,105.24,45631.0,105.92,106.0,104.96,105.24,45631.0
2024-01-30 11:00:00,105.19,105.69,105.07,105.44,27148.0,105.19,105.69,105.07,105.44,27148.0
2024-01-30 11:30:00,105.44,105.49,105.07,105.1,21082.0,105.44,105.49,105.07,105.1,21082.0
2024-01-30 12:00:00,105.16,105.39,105.05,105.19,16915.0,105.16,105.39,105.05,105.19,16915.0
2024-01-30 12:30:00,105.23,105.46,105.18,105.25,15735.0,105.23,105.46,105.18,105.25,15735.0
2024-01-30 13:00:00,105.27,105.46,104.9,105.42,19937.0,105.27,105.46,104.9,105.42,19937.0
2024-01-30 13:30:00,105.4,105.66,105.13,105.14,15951.0,105.4,105.66,105.13,105.14,15951.0
2024-01-30 14:00:00,105.16,105.2,104.64,105.04,19513.0,105.16,105.2,104.64,105.04,19513.0
2024-01-30 14:30:00,105.04,105.51,104.98,105.51,34452.0,105.04,105.51,104.98,105.51,34452.0
2024-01-30 15:00:00,105.5,105.6,105.23,105.35,38480.0,105.5,105.6,105.23,105.35,38480.0
2024-01-30 15:30:00,105.35,105.74,105.18,105.68,103306.0,105.35,105.74,105.18,105.68,103306.0
2024-01-31 09:30:00,105.35,105.52,104.62,104.88,66275.0,105.35,105.52,104.62,104.88,66275.0
2024-01-31 10:00:00,104.82,104.84,104.2,104.55,39578.0,104.82,104.84,104.2,104.55,39578.0
2024-01-31 10:30:00,104.59,104.59,102.56,103.45,78116.0,104.59,104.59,102.56,103.45,78116.0
2024-01-31 11:00:00,103.52,103.87,103.1,103.52,30326.0,103.52,103.87,103.1,103.52,30326.0
2024-01-31 11:30:00,103.59,103.66,102.95,103.23,37832.0,103.59,103.66,102.95,103.23,37832.0
2024-01-31 12:00:00,103.24,103.53,103.1,103.32,35266.0,103.24,103.53,103.1,103.32,35266.0
2024-01-31 12:30:00,103.33,103.34,102.73,103.3,46890.0,103.33,103.34,102.73,103.3,46890.0
2024-01-31 13:00:00,103.36,103.76,103.3,103.58,33827.0,103.36,103.76,103.3,103.58,33827.0
2024-01-31 13:30:00,103.58,103.72,103.17,103.17,26946.0,103.58,103.72,103.17,103.17,26946.0
2024-01-31 14:00:00,103.24,103.24,102.18,102.73,51757.0,103.24,103.24,102.18,102.73,51757.0
2024-01-31 14:30:00,102.68,103.94,102.57,102.73,41344.0,102.68,103.94,102.57,102.73,41344.0
2024-01-31 15:00:00,102.74,102.84,101.13,102.39,105740.0,102.74,102.84,101.13,102.39,105740.0
2024-01-31 15:30:00,102.34,102.39,101.48,101.84,162095.0,102.34,102.39,101.48,101.84,162095.0
2024-02-01 09:30:00,103.17,104.91,103.17,104.28,89829.0,103.17,104.91,103.17,104.28,89829.0
2024-02-01 10:00:00,104.23,104.4,103.0,103.98,47097.0,104.23,104.4,103.0,103.98,47097.0
2024-02-01 10:30:00,103.88,104.0,102.95,102.95,25852.0,103.88,104.0,102.95,102.95,25852.0
2024-02-01 11:00:00,102.87,103.52,102.76,103.39,21628.0,102.87,103.52,102.76,103.39,21628.0
2024-02-01 11:30:00,103.5,104.0,103.5,103.92,27203.0,103.5,104.0,103.5,103.92,27203.0
2024-02-01 12:00:00,103.88,104.7,103.88,104.37,17897.0,103.88,104.7,103.88,104.37,17897.0
2024-02-01 12:30:00,104.38,105.87,104.28,105.66,59044.0,104.38,105.87,104.28,105.66,59044.0
2024-02-01 13:00:00,105.68,106.43,105.31,106.23,56618.0,105.68,106.43,105.31,106.23,56618.0
2024-02-01 13:30:00,106.3,106.38,105.41,106.06,40939.0,106.3,106.38,105.41,106.06,40939.0
2024-02-01 14:00:00,106.16,106.4,105.86,106.22,44455.0,106.16,106.4,105.86,106.22,44455.0
2024-02-01 14:30:00,106.2,106.67,105.86,106.63,37366.0,106.2,106.67,105.86,106.63,37366.0
2024-02-01 15:00:00,106.68,107.0,106.05,106.2,55809.0,106.68,107.0,106.05,106.2,55809.0
2024-02-01 15:30:00,106.19,106.66,106.17,106.57,94519.0,106.19,106.66,106.17,106.57,94519.0
2024-02-02 09:30:00,106.27,108.77,105.41,108.77,122426.0,106.27,108.77,105.41,108.77,122426.0
2024-02-02 10:00:00,108.79,108.8,107.4,108.13,69909.0,108.79,108.8,107.4,108.13,69909.0
2024-02-02 10:30:00,108.11,108.12,107.11,107.3,29201.0,108.11,108.12,107.11,107.3,29201.0
2024-02-02 11:00:00,107.35,107.84,107.14,107.7,31016.0,107.35,107.84,107.14,107.7,31016.0
2024-02-02 11:30:00,107.76,108.28,107.58,107.89,21810.0,107.76,108.28,107.58,107.89,21810.0
2024-02-02 12:00:00,108.05,109.45,108.05,109.25,46916.0,108.05,109.45,108.05,109.25,46916.0
2024-02-02 12:30:00,109.2,109.55,108.75,109.31,59287.0,109.2,109.55,108.75,109.31,59287.0
2024-02-02 13:00:00,109.39,109.63,109.11,109.19,31511.0,109.39,109.63,109.11,109.19,31511.0
2024-02-02 13:30:00,109.2,109.65,109.06,109.08,17436.0,109.2,109.65,109.06,109.08,17436.0
2024-02-02 14:00:00,109.15,109.74,109.1,109.67,36055.0,109.15,109.74,109.1,109.67,36055.0
2024-02-02 14:30:00,109.73,110.15,109.68,109.86,54130.0,109.73,110.15,109.68,109.86,54130.0
2024-02-02 15:00:00,109.86,110.17,109.64,110.11,40425.0,109.86,110.17,109.64,110.11,40425.0
2024-02-02 15:30:00,110.14,110.14,109.45,109.47,156121.0,110.14,110.14,109.45,109.47,156121.0
2024-02-05 09:30:00,108.75,109.87,107.83,108.38,150886.0,108.75,109.87,107.83,108.38,150886.0
2024-02-05 10:00:00,108.27,108.27,106.52,106.66,118900.0,108.27,108.27,106.52,106.66,118900.0
2024-02-05 10:30:00,106.67,106.76,105.65,105.96,58805.0,106.67,106.76,105.65,105.96,58805.0
2024-02-05 11:00:00,105.85,106.25,105.37,105.66,66863.0,105.85,106.25,105.37,105.66,66863.0
2024-02-05 11:30:00,105.62,106.1,104.86,105.17,45642.0,105.62,106.1,104.86,105.17,45642.0
2024-02-05 12:00:00,105.19,106.25,105.15,106.22,35517.0,105.19,106.25,105.15,106.22,35517.0
2024-02-05 12:30:00,106.2,106.57,105.72,105.9,41793.0,106.2,106.57,105.72,105.9,41793.0
2024-02-05 13:00:00,105.9,106.19,105.72,105.98,36309.0,105.9,106.19,105.72,105.98,36309.0
2024-02-05 13:30:00,106.0,107.34,105.99,107.28,55525.0,106.0,107.34,105.99,107.28,55525.0
2024-02-05 14:00:00,107.27,107.94,107.06,107.55,56179.0,107.27,107.94,107.06,107.55,56179.0
2024-02-05 14:30:00,107.61,107.67,107.17,107.64,23282.0,107.61,107.67,107.17,107.64,23282.0
2024-02-05 15:00:00,107.61,107.68,106.63,107.14,36918.0,107.61,107.68,106.63,107.14,36918.0
2024-02-05 15:30:00,107.13,107.13,106.38,106.52,205822.0,107.13,107.13,106.38,106.52,205822.0
2024-02-06 09:30:00,105.94,106.47,104.28,105.29,76435.0,105.94,106.47,104.28,105.29,76435.0
2024-02-06 10:00:00,105.14,105.32,104.14,104.49,48388.0,105.14,105.32,104.14,104.49,48388.0
2024-02-06 10:30:00,104.46,105.45,104.41,104.57,42446.0,104.46,105.45,104.41,104.57,42446.0
2024-02-06 11:00:00,104.6,105.01,104.06,104.92,47366.0,104.6,105.01,104.06,104.92,47366.0
2024-02-06 11:30:00,105.11,105.16,104.19,104.22,22680.0,105.11,105.16,104.19,104.22,22680.0
2024-02-06 12:00:00,104.34,104.89,104.18,104.75,21022.0,104.34,104.89,104.18,104.75,21022.0
2024-02-06 12:30:00,104.73,104.87,104.5,104.77,17784.0,104.73,104.87,104.5,104.77,17784.0
2024-02-06 13:00:00,104.84,104.95,104.35,104.66,19319.0,104.84,104.95,104.35,104.66,19319.0
2024-02-06 13:30:00,104.69,104.75,104.17,104.22,12280.0,104.69,104.75,104.17,104.22,12280.0
2024-02-06 14:00:00,104.25,104.44,103.59,103.68,31716.0,104.25,104.44,103.59,103.68,31716.0
2024-02-06 14:30:00,103.62,103.93,103.45,103.91,42009.0,103.62,103.93,103.45,103.91,42009.0
2024-02-06 15:00:00,103.9,104.71,103.89,104.11,31370.0,103.9,104.71,103.89,104.11,31370.0
2024-02-06 15:30:00,104.06,104.49,103.75,104.09,182972.0,104.06,104.49,103.75,104.09,182972.0
2024-02-07 09:30:00,103.57,103.88,101.59,103.75,81942.0,103.57,103.88,101.59,103.75,81942.0
2024-02-07 10:00:00,103.76,104.32,103.25,103.76,68971.0,103.76,104.32,103.25,103.76,68971.0
2024-02-07 10:30:00,103.84,104.22,103.07,103.23,28202.0,103.84,104.22,103.07,103.23,28202.0
2024-02-07 11:00:00,103.23,103.83,102.87,103.2,34349.0,103.23,103.83,102.87,103.2,34349.0
2024-02-07 11:30:00,103.26,103.5,102.88,103.37,28513.0,103.26,103.5,102.88,103.37,28513.0
2024-02-07 12:00:00,103.35,103.53,103.16,103.36,22211.0,103.35,103.53,103.16,103.36,22211.0
2024-02-07 12:30:00,103.26,103.53,102.59,103.5,30180.0,103.26,103.53,102.59,103.5,30180.0
2024-02-07 13:00:00,103.6,103.95,103.31,103.69,21072.0,103.6,103.95,103.31,103.69,21072.0
2024-02-07 13:30:00,103.67,104.23,103.5,104.22,21772.0,103.67,104.23,103.5,104.22,21772.0
2024-02-07 14:00:00,104.2,104.31,103.88,104.11,31665.0,104.2,104.31,103.88,104.11,31665.0
2024-02-07 14:30:00,104.09,104.15,103.81,103.98,22157.0,104.09,104.15,103.81,103.98,22157.0
2024-02-07 15:00:00,103.95,104.66,103.94,104.27,37763.0,103.95,104.66,103.94,104.27,37763.0
2024-02-07 15:30:00,104.25,104.51,103.89,103.96,124595.0,104.25,104.51,103.89,103.96,124595.0
2024-02-08 09:30:00,104.44,107.47,104.34,106.68,80782.0,104.44,107.47,104.34,106.68,80782.0
2024-02-08 10:00:00,106.72,106.84,105.87,106.02,54136.0,106.72,106.84,105.87,106.02,54136.0
2024-02-08 10:30:00,106.1,106.21,105.65,105.79,47462.0,106.1,106.21,105.65,105.79,47462.0
2024-02-08 11:00:00,105.79,106.35,105.74,106.17,23032.0,105.79,106.35,105.74,106.17,23032.0
2024-02-08 11:30:00,106.17,106.72,106.09,106.47,28820.0,106.17,106.72,106.09,106.47,28820.0
2024-02-08 12:00:00,106.5,107.04,106.3,106.58,31158.0,106.5,107.04,106.3,106.58,31158.0
2024-02-08 12:30:00,106.55,106.93,106.5,106.72,17112.0,106.55,106.93,106.5,106.72,17112.0
2024-02-08 13:00:00,106.74,107.7,106.73,107.7,23991.0,106.74,107.7,106.73,107.7,23991.0
2024-02-08 13:30:00,107.73,107.73,106.99,107.06,64286.0,107.73,107.73,106.99,107.06,64286.0
2024-02-08 14:00:00,107.08,107.5,106.9,107.4,28025.0,107.08,107.5,106.9,107.4,28025.0
2024-02-08 14:30:00,107.41,108.11,107.23,107.97,49969.0,107.41,108.11,107.23,107.97,49969.0
2024-02-08 15:00:00,107.94,108.28,107.9,108.08,44434.0,107.94,108.28,107.9,108.08,44434.0
2024-02-08 15:30:00,108.07,108.07,107.26,107.29,171813.0,108.07,108.07,107.26,107.29,171813.0
2024-02-09 09:30:00,107.47,108.84,107.47,108.67,37761.0,107.47,108.84,107.47,108.67,37761.0
2024-02-09 10:00:00,108.72,109.58,108.52,109.56,38319.0,108.72,109.58,108.52,109.56,38319.0
2024-02-09 10:30:00,109.56,110.11,109.34,109.34,53681.0,109.56,110.11,109.34,109.34,53681.0
2024-02-09 11:00:00,109.3,109.84,109.27,109.43,28246.0,109.3,109.84,109.27,109.43,28246.0
2024-02-09 11:30:00,109.38,109.54,109.15,109.39,69176.0,109.38,109.54,109.15,109.39,69176.0
2024-02-09 12:00:00,109.44,110.05,109.33,109.94,28889.0,109.44,110.05,109.33,109.94,28889.0
2024-02-09 12:30:00,109.87,110.5,109.84,110.24,58892.0,109.87,110.5,109.84,110.24,58892.0
2024-02-09 13:00:00,110.24,110.77,110.2,110.47,38093.0,110.24,110.77,110.2,110.47,38093.0
2024-02-09 13:30:00,110.52,110.52,109.79,109.9,32667.0,110.52,110.52,109.79,109.9,32667.0
2024-02-09 14:00:00,109.92,110.64,109.9,110.27,39555.0,109.92,110.64,109.9,110.27,39555.0
2024-02-09 14:30:00,110.27,110.41,109.97,110.08,32238.0,110.27,110.41,109.97,110.08,32238.0
2024-02-09 15:00:00,110.03,110.58,110.03,110.58,32980.0,110.03,110.58,110.03,110.58,32980.0
2024-02-09 15:30:00,110.57,110.67,110.09,110.1,143188.0,110.57,110.67,110.09,110.1,143188.0
2024-02-12 09:30:00,111.56,112.42,110.81,112.15,93406.0,111.56,112.42,110.81,112.15,93406.0
2024-02-12 10:00:00,112.24,114.19,112.13,114.02,126580.0,112.24,114.19,112.13,114.02,126580.0
2024-02-12 10:30:00,113.92,114.93,113.92,114.52,116022.0,113.92,114.93,113.92,114.52,116022.0
2024-02-12 11:00:00,114.55,114.94,114.09,114.94,65102.0,114.55,114.94,114.09,114.94,65102.0
2024-02-12 11:30:00,114.98,115.22,114.6,114.99,48008.0,114.98,115.22,114.6,114.99,48008.0
2024-02-12 12:00:00,114.99,115.0,114.36,114.51,50392.0,114.99,115.0,114.36,114.51,50392.0
2024-02-12 12:30:00,114.52,114.91,114.4,114.9,38046.0,114.52,114.91,114.4,114.9,38046.0
2024-02-12 13:00:00,114.87,114.93,114.3,114.39,32144.0,114.87,114.93,114.3,114.39,32144.0
2024-02-12 13:30:00,114.36,114.57,113.33,114.31,65856.0,114.36,114.57,113.33,114.31,65856.0
2024-02-12 14:00:00,114.28,114.5,113.24,114.44,67068.0,114.28,114.5,113.24,114.44,67068.0
2024-02-12 14:30:00,114.48,114.65,113.9,114.43,51738.0,114.48,114.65,113.9,114.43,51738.0
2024-02-12 15:00:00,114.5,115.47,114.45,114.82,111219.0,114.5,115.47,114.45,114.82,111219.0
2024-02-12 15:30:00,114.8,115.54,114.08,114.99,282696.0,114.8,115.54,114.08,114.99,282696.0
2024-02-13 09:30:00,108.8,112.95,108.8,112.95,166160.0,108.8,112.95,108.8,112.95,166160.0
2024-02-13 10:00:00,112.87,114.22,112.11,114.13,65670.0,112.87,114.22,112.11,114.13,65670.0
2024-02-13 10:30:00,114.12,114.9,113.47,113.91,99526.0,114.12,114.9,113.47,113.91,99526.0
2024-02-13 11:00:00,114.02,116.38,113.92,115.99,83683.0,114.02,116.38,113.92,115.99,83683.0
2024-02-13 11:30:00,115.98,116.8,115.2,115.29,85846.0,115.98,116.8,115.2,115.29,85846.0
2024-02-13 12:00:00,115.18,115.3,114.68,115.11,58694.0,115.18,115.3,114.68,115.11,58694.0
2024-02-13 12:30:00,115.01,115.88,115.0,115.6,41589.0,115.01,115.88,115.0,115.6,41589.0
2024-02-13 13:00:00,115.56,116.27,115.35,115.86,42476.0,115.56,116.27,115.35,115.86,42476.0
2024-02-13 13:30:00,115.88,116.66,115.65,115.92,59673.0,115.88,116.66,115.65,115.92,59673.0
2024-02-13 14:00:00,115.85,116.08,115.01,115.72,56388.0,115.85,116.08,115.01,115.72,56388.0
2024-02-13 14:30:00,115.64,116.45,115.46,115.84,65382.0,115.64,116.45,115.46,115.84,65382.0
2024-02-13 15:00:00,115.75,116.28,115.65,116.28,98963.0,115.75,116.28,115.65,116.28,98963.0
2024-02-13 15:30:00,116.28,117.42,116.16,116.8,287185.0,116.28,117.42,116.16,116.8,287185.0
2024-02-14 09:30:00,118.66,120.52,118.26,119.01,190220.0,118.66,120.52,118.26,119.01,190220.0
2024-02-14 10:00:00,119.0,119.38,117.64,118.68,90763.0,119.0,119.38,117.64,118.68,90763.0
2024-02-14 10:30:00,118.66,118.66,117.9,117.9,70853.0,118.66,118.66,117.9,117.9,70853.0
2024-02-14 11:00:00,117.9,117.9,116.81,117.23,89910.0,117.9,117.9,116.81,117.23,89910.0
2024-02-14 11:30:00,117.28,118.4,117.02,117.82,46614.0,117.28,118.4,117.02,117.82,46614.0
2024-02-14 12:00:00,117.89,117.94,116.89,117.92,32677.0,117.89,117.94,116.89,117.92,32677.0
2024-02-14 12:30:00,117.85,118.3,117.55,117.98,37814.0,117.85,118.3,117.55,117.98,37814.0
2024-02-14 13:00:00,117.89,117.92,116.83,117.08,32507.0,117.89,117.92,116.83,117.08,32507.0
2024-02-14 13:30:00,117.14,118.33,117.14,117.8,35834.0,117.14,118.33,117.14,117.8,35834.0
2024-02-14 14:00:00,117.8,118.18,117.42,118.0,20059.0,117.8,118.18,117.42,118.0,20059.0
2024-02-14 14:30:00,118.06,119.27,117.64,119.27,65210.0,118.06,119.27,117.64,119.27,65210.0
2024-02-14 15:00:00,119.29,119.55,119.05,119.22,69482.0,119.29,119.55,119.05,119.22,69482.0
2024-02-14 15:30:00,119.21,119.4,118.57,119.21,200364.0,119.21,119.4,118.57,119.21,200364.0
2024-02-15 09:30:00,119.27,120.89,118.59,118.59,122083.0,119.27,120.89,118.59,118.59,122083.0
2024-02-15 10:00:00,118.59,119.92,118.59,119.38,47529.0,118.59,119.92,118.59,119.38,47529.0
2024-02-15 10:30:00,119.38,119.67,118.57,119.4,50437.0,119.38,119.67,118.57,119.4,50437.0
2024-02-15 11:00:00,119.31,119.36,118.28,118.87,41743.0,119.31,119.36,118.28,118.87,41743.0
2024-02-15 11:30:00,118.88,119.25,118.77,119.0,28625.0,118.88,119.25,118.77,119.0,28625.0
2024-02-15 12:00:00,119.01,119.45,118.65,119.09,29032.0,119.01,119.45,118.65,119.09,29032.0
2024-02-15 12:30:00,119.04,119.05,118.62,118.62,27668.0,119.04,119.05,118.62,118.62,27668.0
2024-02-15 13:00:00,118.57,119.69,118.57,119.17,34952.0,118.57,119.69,118.57,119.17,34952.0
2024-02-15 13:30:00,119.22,119.28,118.85,119.03,32068.0,119.22,119.28,118.85,119.03,32068.0
2024-02-15 14:00:00,119.0,119.53,118.82,119.53,48599.0,119.0,119.53,118.82,119.53,48599.0
2024-02-15 14:30:00,119.49,119.96,119.49,119.95,37879.0,119.49,119.96,119.49,119.95,37879.0
2024-02-15 15:00:00,119.86,120.03,119.43,119.93,48860.0,119.86,120.03,119.43,119.93,48860.0
2024-02-15 15:30:00,119.89,120.25,119.67,119.8,207831.0,119.89,120.25,119.67,119.8,207831.0
2024-02-16 09:30:00,119.91,120.4,118.58,120.21,73752.0,119.91,120.4,118.58,120.21,73752.0
2024-02-16 10:00:00,119.83,121.19,119.4,119.59,103440.0,119.83,121.19,119.4,119.59,103440.0
2024-02-16 10:30:00,119.59,120.65,119.59,120.36,34451.0,119.59,120.65,119.59,120.36,34451.0
2024-02-16 11:00:00,120.37,121.11,120.05,120.46,47431.0,120.37,121.11,120.05,120.46,47431.0
2024-02-16 11:30:00,120.48,120.92,120.36,120.86,25133.0,120.48,120.92,120.36,120.86,25133.0
2024-02-16 12:00:00,120.8,120.86,120.33,120.75,44238.0,120.8,120.86,120.33,120.75,44238.0
2024-02-16 12:30:00,120.75,121.03,120.56,120.85,28683.0,120.75,121.03,120.56,120.85,28683.0
2024-02-16 13:00:00,120.86,120.99,120.53,120.75,30514.0,120.86,120.99,120.53,120.75,30514.0
2024-02-16 13:30:00,120.78,121.97,120.78,121.8,70248.0,120.78,121.97,120.78,121.8,70248.0
2024-02-16 14:00:00,121.84,122.25,121.75,121.78,49518.0,121.84,122.25,121.75,121.78,49518.0
2024-02-16 14:30:00,121.84,121.85,120.9,121.23,37661.0,121.84,121.85,120.9,121.23,37661.0
2024-02-16 15:00:00,121.2,121.72,120.99,121.66,58874.0,121.2,121.72,120.99,121.66,58874.0
2024-02-16 15:30:00,121.65,121.65,120.87,120.92,141126.0,121.65,121.65,120.87,120.92,141126.0
2024-02-20 09:30:00,120.52,120.9,116.7,117.99,178118.0,120.52,120.9,116.7,117.99,178118.0
2024-02-20 10:00:00,117.95,118.04,115.85,116.24,141528.0,117.95,118.04,115.85,116.24,141528.0
2024-02-20 10:30:00,116.24,116.55,115.16,116.54,125068.0,116.24,116.55,115.16,116.54,125068.0
2024-02-20 11:00:00,116.39,117.8,116.38,117.78,81929.0,116.39,117.8,116.38,117.78,81929.0
2024-02-20 11:30:00,117.71,117.72,116.66,116.95,85026.0,117.71,117.72,116.66,116.95,85026.0
2024-02-20 12:00:00,116.81,116.81,116.06,116.59,36565.0,116.81,116.81,116.06,116.59,36565.0
2024-02-20 12:30:00,116.59,116.66,115.91,116.13,62290.0,116.59,116.66,115.91,116.13,62290.0
2024-02-20 13:00:00,116.03,116.22,115.34,115.37,41677.0,116.03,116.22,115.34,115.37,41677.0
2024-02-20 13:30:00,115.36,116.3,115.28,116.09,38743.0,115.36,116.3,115.28,116.09,38743.0
2024-02-20 14:00:00,116.12,116.33,115.88,116.19,22275.0,116.12,116.33,115.88,116.19,22275.0
2024-02-20 14:30:00,116.18,116.78,116.1,116.72,29753.0,116.18,116.78,116.1,116.72,29753.0
2024-02-20 15:00:00,116.72,117.03,116.22,116.9,66871.0,116.72,117.03,116.22,116.9,66871.0
2024-02-20 15:30:00,116.89,116.98,116.12,116.39,291989.0,116.89,116.98,116.12,116.39,291989.0
2024-02-21 09:30:00,115.12,115.12,113.75,114.96,83166.0,115.12,115.12,113.75,114.96,83166.0
2024-02-21 10:00:00,114.97,117.6,114.96,117.59,69043.0,114.97,117.6,114.96,117.59,69043.0
2024-02-21 10:30:00,117.57,117.58,116.33,117.24,38939.0,117.57,117.58,116.33,117.24,38939.0
2024-02-21 11:00:00,117.25,117.84,117.17,117.53,33797.0,117.25,117.84,117.17,117.53,33797.0
2024-02-21 11:30:00,117.59,117.66,116.51,117.02,20466.0,117.59,117.66,116.51,117.02,20466.0
2024-02-21 12:00:00,117.1,117.27,116.13,116.61,18691.0,117.1,117.27,116.13,116.61,18691.0
2024-02-21 12:30:00,116.62,117.04,116.26,116.92,21045.0,116.62,117.04,116.26,116.92,21045.0
2024-02-21 13:00:00,116.9,117.03,116.56,116.85,11424.0,116.9,117.03,116.56,116.85,11424.0
2024-02-21 13:30:00,116.86,116.94,116.54,116.82,15773.0,116.86,116.94,116.54,116.82,15773.0
2024-02-21 14:00:00,116.88,117.04,116.35,116.65,23764.0,116.88,117.04,116.35,116.65,23764.0
2024-02-21 14:30:00,116.66,116.66,115.86,116.41,20362.0,116.66,116.66,115.86,116.41,20362.0
2024-02-21 15:00:00,116.37,116.65,116.15,116.61,19296.0,116.37,116.65,116.15,116.61,19296.0
2024-02-21 15:30:00,116.59,117.37,116.55,117.25,99501.0,116.59,117.37,116.55,117.25,99501.0
2024-02-22 09:30:00,119.0,119.62,117.86,119.24,83790.0,119.0,119.62,117.86,119.24,83790.0
2024-02-22 10:00:00,119.2,120.84,119.11,120.43,57578.0,119.2,120.84,119.11,120.43,57578.0
2024-02-22 10:30:00,120.48,120.62,119.86,120.42,12313.0,120.48,120.62,119.86,120.42,12313.0
2024-02-22 11:00:00,120.24,121.98,120.14,121.35,53888.0,120.24,121.98,120.14,121.35,53888.0
2024-02-22 11:30:00,121.36,121.5,121.07,121.12,33291.0,121.36,121.5,121.07,121.12,33291.0
2024-02-22 12:00:00,121.12,121.86,120.88,121.82,26468.0,121.12,121.86,120.88,121.82,26468.0
2024-02-22 12:30:00,121.78,122.85,121.78,122.84,72557.0,121.78,122.85,121.78,122.84,72557.0
2024-02-22 13:00:00,122.88,122.88,121.88,122.2,42909.0,122.88,122.88,121.88,122.2,42909.0
2024-02-22 13:30:00,122.3,122.47,121.88,122.04,33011.0,122.3,122.47,121.88,122.04,33011.0
2024-02-22 14:00:00,122.12,122.12,121.74,121.96,16494.0,122.12,122.12,121.74,121.96,16494.0
2024-02-22 14:30:00,121.97,122.05,120.95,121.06,32734.0,121.97,122.05,120.95,121.06,32734.0
2024-02-22 15:00:00,120.94,121.4,120.88,121.14,44488.0,120.94,121.4,120.88,121.14,44488.0
2024-02-22 15:30:00,121.19,122.07,121.07,121.24,160502.0,121.19,122.07,121.07,121.24,160502.0
2024-02-23 09:30:00,121.04,121.94,120.28,120.83,64366.0,121.04,121.94,120.28,120.83,64366.0
2024-02-23 10:00:00,120.81,121.71,120.44,121.09,34455.0,120.81,121.71,120.44,121.09,34455.0
2024-02-23 10:30:00,121.09,121.4,120.28,120.49,30745.0,121.09,121.4,120.28,120.49,30745.0
2024-02-23 11:00:00,120.49,121.0,119.8,121.0,37991.0,120.49,121.0,119.8,121.0,37991.0
2024-02-23 11:30:00,120.89,121.5,120.66,121.11,31511.0,120.89,121.5,120.66,121.11,31511.0
2024-02-23 12:00:00,121.17,121.96,121.16,121.82,27018.0,121.17,121.96,121.16,121.82,27018.0
2024-02-23 12:30:00,121.75,122.82,121.64,122.72,57368.0,121.75,122.82,121.64,122.72,57368.0
2024-02-23 13:00:00,122.8,123.07,122.7,122.94,30959.0,122.8,123.07,122.7,122.94,30959.0
2024-02-23 13:30:00,122.86,122.95,122.32,122.44,22575.0,122.86,122.95,122.32,122.44,22575.0
2024-02-23 14:00:00,122.48,122.48,121.91,122.17,30580.0,122.48,122.48,121.91,122.17,30580.0
2024-02-23 14:30:00,122.2,122.78,122.19,122.42,32398.0,122.2,122.78,122.19,122.42,32398.0
2024-02-23 15:00:00,122.37,122.65,122.1,122.47,34723.0,122.37,122.65,122.1,122.47,34723.0
2024-02-23 15:30:00,122.52,123.14,122.32,122.75,131804.0,122.52,123.14,122.32,122.75,131804.0
2024-02-26 09:30:00,124.14,126.34,123.73,125.57,140800.0,124.14,126.34,123.73,125.57,140800.0
2024-02-26 10:00:00,125.63,126.83,124.94,125.62,130841.0,125.63,126.83,124.94,125.62,130841.0
2024-02-26 10:30:00,125.65,126.32,125.33,125.87,55664.0,125.65,126.32,125.33,125.87,55664.0
2024-02-26 11:00:00,125.84,126.75,125.56,126.01,58299.0,125.84,126.75,125.56,126.01,58299.0
2024-02-26 11:30:00,126.1,126.93,126.09,126.9,99014.0,126.1,126.93,126.09,126.9,99014.0
2024-02-26 12:00:00,126.84,127.33,126.46,127.18,31653.0,126.84,127.33,126.46,127.18,31653.0
2024-02-26 12:30:00,127.21,127.28,126.4,126.92,44516.0,127.21,127.28,126.4,126.92,44516.0
2024-02-26 13:00:00,126.88,127.25,126.58,126.58,24650.0,126.88,127.25,126.58,126.58,24650.0
2024-02-26 13:30:00,126.58,127.04,126.43,127.03,26960.0,126.58,127.04,126.43,127.03,26960.0
2024-02-26 14:00:00,127.03,127.69,126.93,127.51,65715.0,127.03,127.69,126.93,127.51,65715.0
2024-02-26 14:30:00,127.45,127.51,126.71,126.85,52167.0,127.45,127.51,126.71,126.85,52167.0
2024-02-26 15:00:00,126.77,127.1,126.34,126.55,55773.0,126.77,127.1,126.34,126.55,55773.0
2024-02-26 15:30:00,126.62,126.75,126.2,126.2,167039.0,126.62,126.75,126.2,126.2,167039.0
2024-02-27 09:30:00,126.5,127.92,126.35,127.61,81292.0,126.5,127.92,126.35,127.61,81292.0
2024-02-27 10:00:00,127.79,128.65,127.63,128.39,65774.0,127.79,128.65,127.63,128.39,65774.0
2024-02-27 10:30:00,128.49,128.69,126.9,127.19,85749.0,128.49,128.69,126.9,127.19,85749.0
2024-02-27 11:00:00,127.28,127.99,126.71,127.62,50777.0,127.28,127.99,126.71,127.62,50777.0
2024-02-27 11:30:00,127.62,128.2,127.36,128.19,30667.0,127.62,128.2,127.36,128.19,30667.0
2024-02-27 12:00:00,128.25,128.31,127.21,127.3,36879.0,128.25,128.31,127.21,127.3,36879.0
2024-02-27 12:30:00,127.28,127.35,126.0,126.23,54683.0,127.28,127.35,126.0,126.23,54683.0
2024-02-27 13:00:00,126.23,127.42,126.0,126.76,54863.0,126.23,127.42,126.0,126.76,54863.0
2024-02-27 13:30:00,126.57,126.97,126.36,126.85,35019.0,126.57,126.97,126.36,126.85,35019.0
2024-02-27 14:00:00,126.95,126.95,125.87,125.87,32533.0,126.95,126.95,125.87,125.87,32533.0
2024-02-27 14:30:00,125.92,127.15,125.87,127.13,40248.0,125.92,127.15,125.87,127.13,40248.0
2024-02-27 15:00:00,127.23,127.73,126.99,127.29,49980.0,127.23,127.73,126.99,127.29,49980.0
2024-02-27 15:30:00,127.31,127.31,125.78,125.79,223621.0,127.31,127.31,125.78,125.79,223621.0
2024-02-28 09:30:00,124.5,126.48,123.61,125.9,98042.0,124.5,126.48,123.61,125.9,98042.0
2024-02-28 10:00:00,125.99,126.16,124.88,125.0,61149.0,125.99,126.16,124.88,125.0,61149.0
2024-02-28 10:30:00,124.94,126.74,124.87,126.19,67052.0,124.94,126.74,124.87,126.19,67052.0
2024-02-28 11:00:00,126.06,126.63,125.54,126.56,21700.0,126.06,126.63,125.54,126.56,21700.0
2024-02-28 11:30:00,126.6,127.12,126.35,126.61,28281.0,126.6,127.12,126.35,126.61,28281.0
2024-02-28 12:00:00,126.51,126.63,126.07,126.37,20041.0,126.51,126.63,126.07,126.37,20041.0
2024-02-28 12:30:00,126.31,126.6,126.06,126.56,15441.0,126.31,126.6,126.06,126.56,15441.0
2024-02-28 13:00:00,126.5,126.56,126.0,126.21,24397.0,126.5,126.56,126.0,126.21,24397.0
2024-02-28 13:30:00,126.23,126.52,125.93,126.42,27703.0,126.23,126.52,125.93,126.42,27703.0
2024-02-28 14:00:00,126.47,126.74,126.03,126.73,40047.0,126.47,126.74,126.03,126.73,40047.0
2024-02-28 14:30:00,126.73,126.97,126.63,126.82,25567.0,126.73,126.97,126.63,126.82,25567.0
2024-02-28 15:00:00,126.83,126.83,125.92,126.21,46778.0,126.83,126.83,125.92,126.21,46778.0
2024-02-28 15:30:00,126.11,126.2,125.77,125.99,106459.0,126.11,126.2,125.77,125.99,106459.0
2024-02-29 09:30:00,127.45,128.38,126.9,128.13,66467.0,127.45,128.38,126.9,128.13,66467.0
2024-02-29 10:00:00,128.19,128.68,127.3,127.43,63998.0,128.19,128.68,127.3,127.43,63998.0
2024-02-29 10:30:00,127.36,128.18,127.15,127.2,46692.0,127.36,128.18,127.15,127.2,46692.0
2024-02-29 11:00:00,127.24,127.7,126.62,126.62,32281.0,127.24,127.7,126.62,126.62,32281.0
2024-02-29 11:30:00,126.61,127.33,125.91,127.26,47646.0,126.61,127.33,125.91,127.26,47646.0
2024-02-29 12:00:00,127.35,127.51,126.16,126.17,59597.0,127.35,127.51,126.16,126.17,59597.0
2024-02-29 12:30:00,126.19,126.68,125.81,126.65,40503.0,126.19,126.68,125.81,126.65,40503.0
2024-02-29 13:00:00,126.71,127.15,126.65,126.82,20667.0,126.71,127.15,126.65,126.82,20667.0
2024-02-29 13:30:00,126.8,126.86,126.4,126.67,14795.0,126.8,126.86,126.4,126.67,14795.0
2024-02-29 14:00:00,126.6,127.1,126.45,126.7,24443.0,126.6,127.1,126.45,126.7,24443.0
2024-02-29 14:30:00,126.7,127.35,126.7,127.29,26141.0,126.7,127.35,126.7,127.29,26141.0
2024-02-29 15:00:00,127.35,127.5,127.23,127.39,24917.0,127.35,127.5,127.23,127.39,24917.0
2024-02-29 15:30:00,127.44,128.1,127.35,127.6,135232.0,127.44,128.1,127.35,127.6,135232.0
2024-03-01 09:30:00,128.24,129.07,127.76,128.94,111016.0,128.24,129.07,127.76,128.94,111016.0
2024-03-01 10:00:00,129.07,130.7,129.07,130.47,104686.0,129.07,130.7,129.07,130.47,104686.0
2024-03-01 10:30:00,130.35,130.5,129.12,130.2,72907.0,130.35,130.5,129.12,130.2,72907.0
2024-03-01 11:00:00,130.3,130.93,129.85,129.85,79319.0,130.3,130.93,129.85,129.85,79319.0
2024-03-01 11:30:00,129.86,130.34,129.56,129.9,50036.0,129.86,130.34,129.56,129.9,50036.0
2024-03-01 12:00:00,129.93,130.2,129.4,129.58,45886.0,129.93,130.2,129.4,129.58,45886.0
2024-03-01 12:30:00,129.56,130.2,129.29,130.2,70361.0,129.56,130.2,129.29,130.2,70361.0
2024-03-01 13:00:00,130.19,130.71,130.1,130.32,42517.0,130.19,130.71,130.1,130.32,42517.0
2024-03-01 13:30:00,130.23,130.75,130.17,130.61,26513.0,130.23,130.75,130.17,130.61,26513.0
2024-03-01 14:00:00,130.65,131.09,130.4,130.71,41109.0,130.65,131.09,130.4,130.71,41109.0
2024-03-01 14:30:00,130.72,131.24,130.4,131.16,44595.0,130.72,131.24,130.4,131.16,44595.0
2024-03-01 15:00:00,131.19,131.73,130.75,131.52,75968.0,131.19,131.73,130.75,131.52,75968.0
2024-03-01 15:30:00,131.47,131.66,131.0,131.24,168916.0,131.47,131.66,131.0,131.24,168916.0
2024-03-04 09:30:00,132.2,137.25,132.2,136.62,276096.0,132.2,137.25,132.2,136.62,276096.0
2024-03-04 10:00:00,136.63,137.19,135.5,136.51,166808.0,136.63,137.19,135.5,136.51,166808.0
2024-03-04 10:30:00,136.52,138.05,135.67,137.75,129407.0,136.52,138.05,135.67,137.75,129407.0
2024-03-04 11:00:00,137.78,139.0,137.68,138.84,150931.0,137.78,139.0,137.68,138.84,150931.0
2024-03-04 11:30:00,138.93,139.48,137.54,138.59,165009.0,138.93,139.48,137.54,138.59,165009.0
2024-03-04 12:00:00,138.59,138.61,137.09,137.41,80726.0,138.59,138.61,137.09,137.41,80726.0
2024-03-04 12:30:00,137.46,138.06,137.44,137.65,65621.0,137.46,138.06,137.44,137.65,65621.0
2024-03-04 13:00:00,137.69,137.95,137.31,137.83,66865.0,137.69,137.95,137.31,137.83,66865.0
2024-03-04 13:30:00,137.82,137.9,137.21,137.37,70102.0,137.82,137.9,137.21,137.37,70102.0
2024-03-04 14:00:00,137.4,137.87,137.2,137.72,75671.0,137.4,137.87,137.2,137.72,75671.0
2024-03-04 14:30:00,137.78,138.17,136.77,137.44,153861.0,137.78,138.17,136.77,137.44,153861.0
2024-03-04 15:00:00,137.39,137.66,136.57,137.18,114499.0,137.39,137.66,136.57,137.18,114499.0
2024-03-04 15:30:00,137.23,137.59,136.63,137.3,307262.0,137.23,137.59,136.63,137.3,307262.0
2024-03-05 09:30:00,135.72,139.04,134.87,138.65,248576.0,135.72,139.04,134.87,138.65,248576.0
2024-03-05 10:00:00,138.84,138.9,137.5,138.35,148827.0,138.84,138.9,137.5,138.35,148827.0
2024-03-05 10:30:00,138.3,138.69,136.99,138.19,159984.0,138.3,138.69,136.99,138.19,159984.0
2024-03-05 11:00:00,138.25,139.03,137.65,138.21,97128.0,138.25,139.03,137.65,138.21,97128.0
2024-03-05 11:30:00,138.24,138.33,137.32,138.31,91459.0,138.24,138.33,137.32,138.31,91459.0
2024-03-05 12:00:00,138.3,139.03,137.81,138.94,80888.0,138.3,139.03,137.81,138.94,80888.0
2024-03-05 12:30:00,138.94,139.48,138.27,139.41,81439.0,138.94,139.48,138.27,139.41,81439.0
2024-03-05 13:00:00,139.38,139.43,138.65,138.93,79066.0,139.38,139.43,138.65,138.93,79066.0
2024-03-05 13:30:00,138.94,140.12,138.93,139.21,87898.0,138.94,140.12,138.93,139.21,87898.0
2024-03-05 14:00:00,139.17,140.09,138.97,139.76,126967.0,139.17,140.09,138.97,139.76,126967.0
2024-03-05 14:30:00,139.85,140.28,137.5,139.53,291006.0,139.85,140.28,137.5,139.53,291006.0
2024-03-05 15:00:00,139.44,139.72,138.21,138.34,120281.0,139.44,139.72,138.21,138.34,120281.0
2024-03-05 15:30:00,138.29,140.05,137.53,139.98,477006.0,138.29,140.05,137.53,139.98,477006.0
2024-03-06 09:30:00,139.55,139.89,133.0,136.2,818646.0,139.55,139.89,133.0,136.2,818646.0
2024-03-06 10:00:00,136.31,138.81,132.7,136.39,455717.0,136.31,138.81,132.7,136.39,455717.0
2024-03-06 10:30:00,136.56,139.55,136.25,137.52,213275.0,136.56,139.55,136.25,137.52,213275.0
2024-03-06 11:00:00,137.53,138.58,136.61,137.2,101515.0,137.53,138.58,136.61,137.2,101515.0
2024-03-06 11:30:00,137.13,137.23,135.5,136.6,107357.0,137.13,137.23,135.5,136.6,107357.0
2024-03-06 12:00:00,136.65,138.11,136.35,136.42,109415.0,136.65,138.11,136.35,136.42,109415.0
2024-03-06 12:30:00,136.5,136.74,133.54,133.88,143005.0,136.5,136.74,133.54,133.88,143005.0
2024-03-06 13:00:00,133.75,134.57,130.69,133.88,458713.0,133.75,134.57,130.69,133.88,458713.0
2024-03-06 13:30:00,133.88,134.15,131.79,132.96,258165.0,133.88,134.15,131.79,132.96,258165.0
2024-03-06 14:00:00,132.83,135.17,131.62,134.61,202385.0,132.83,135.17,131.62,134.61,202385.0
2024-03-06 14:30:00,134.73,134.9,133.65,134.0,135510.0,134.73,134.9,133.65,134.0,135510.0
2024-03-06 15:00:00,134.01,136.26,133.94,134.55,235825.0,134.01,136.26,133.94,134.55,235825.0
2024-03-06 15:30:00,134.61,136.0,134.16,134.93,440601.0,134.61,136.0,134.16,134.93,440601.0
2024-03-07 09:30:00,137.78,138.3,135.1,136.69,173102.0,137.78,138.3,135.1,136.69,173102.0
2024-03-07 10:00:00,136.77,136.83,130.1,130.87,294897.0,136.77,136.83,130.1,130.87,294897.0
2024-03-07 10:30:00,130.95,131.49,127.29,129.33,308109.0,130.95,131.49,127.29,129.33,308109.0
2024-03-07 11:00:00,129.35,131.08,129.31,130.59,171150.0,129.35,131.08,129.31,130.59,171150.0
2024-03-07 11:30:00,130.69,131.25,129.0,130.13,106021.0,130.69,131.25,129.0,130.13,106021.0
2024-03-07 12:00:00,130.07,130.07,127.45,127.99,98356.0,130.07,130.07,127.45,127.99,98356.0
2024-03-07 12:30:00,127.95,128.72,127.69,128.09,108857.0,127.95,128.72,127.69,128.09,108857.0
2024-03-07 13:00:00,128.07,128.23,125.5,127.5,187917.0,128.07,128.23,125.5,127.5,187917.0
2024-03-07 13:30:00,127.53,128.5,126.3,127.8,147110.0,127.53,128.5,126.3,127.8,147110.0
2024-03-07 14:00:00,127.9,128.26,127.15,127.94,126268.0,127.9,128.26,127.15,127.94,126268.0
2024-03-07 14:30:00,127.97,128.13,126.8,127.39,115248.0,127.97,128.13,126.8,127.39,115248.0
2024-03-07 15:00:00,127.3,128.81,127.18,128.22,167257.0,127.3,128.81,127.18,128.22,167257.0
2024-03-07 15:30:00,128.15,128.74,127.48,127.77,315612.0,128.15,128.74,127.48,127.77,315612.0
2024-03-08 09:30:00,127.95,129.0,123.52,124.69,497253.0,127.95,129.0,123.52,124.69,497253.0
2024-03-08 10:00:00,124.67,126.63,123.32,125.49,235712.0,124.67,126.63,123.32,125.49,235712.0
2024-03-08 10:30:00,125.54,125.63,123.52,123.7,152991.0,125.54,125.63,123.52,123.7,152991.0
2024-03-08 11:00:00,123.58,123.99,121.39,121.75,211876.0,123.58,123.99,121.39,121.75,211876.0
2024-03-08 11:30:00,121.63,122.35,121.2,121.65,183253.0,121.63,122.35,121.2,121.65,183253.0
2024-03-08 12:00:00,121.64,121.64,120.4,120.9,182468.0,121.64,121.64,120.4,120.9,182468.0
2024-03-08 12:30:00,120.99,121.14,119.76,120.09,182853.0,120.99,121.14,119.76,120.09,182853.0
2024-03-08 13:00:00,120.05,120.65,119.44,119.89,122168.0,120.05,120.65,119.44,119.89,122168.0
2024-03-08 13:30:00,119.89,119.96,118.87,119.56,115701.0,119.89,119.96,118.87,119.56,115701.0
2024-03-08 14:00:00,119.5,120.29,119.27,120.04,93186.0,119.5,120.29,119.27,120.04,93186.0
2024-03-08 14:30:00,120.11,120.13,119.26,119.72,90476.0,120.11,120.13,119.26,119.72,90476.0
2024-03-08 15:00:00,119.71,120.35,118.81,119.23,133556.0,119.71,120.35,118.81,119.23,133556.0
2024-03-08 15:30:00,119.18,119.54,118.29,118.7,472965.0,119.18,119.54,118.29,118.7,472965.0
2024-03-11 09:30:00,117.6,119.33,115.81,117.38,186470.0,117.6,119.33,115.81,117.38,186470.0
2024-03-11 10:00:00,117.47,118.14,116.81,116.97,83861.0,117.47,118.14,116.81,116.97,83861.0
2024-03-11 10:30:00,117.04,117.51,114.9,115.85,140697.0,117.04,117.51,114.9,115.85,140697.0
2024-03-11 11:00:00,116.01,116.7,114.61,115.22,132958.0,116.01,116.7,114.61,115.22,132958.0
2024-03-11 11:30:00,115.21,116.39,114.99,116.24,100470.0,115.21,116.39,114.99,116.24,100470.0
2024-03-11 12:00:00,116.27,116.3,115.36,116.06,49568.0,116.27,116.3,115.36,116.06,49568.0
2024-03-11 12:30:00,116.1,116.72,116.05,116.31,48705.0,116.1,116.72,116.05,116.31,48705.0
2024-03-11 13:00:00,116.28,116.28,115.28,115.9,70199.0,116.28,116.28,115.28,115.9,70199.0
2024-03-11 13:30:00,115.91,116.03,114.49,114.97,73849.0,115.91,116.03,114.49,114.97,73849.0
2024-03-11 14:00:00,114.91,116.18,114.86,115.84,79185.0,114.91,116.18,114.86,115.84,79185.0
2024-03-11 14:30:00,115.84,115.98,115.38,115.66,48183.0,115.84,115.98,115.38,115.66,48183.0
2024-03-11 15:00:00,115.62,116.84,115.44,116.62,103593.0,115.62,116.84,115.44,116.62,103593.0
2024-03-11 15:30:00,116.61,117.28,116.17,116.54,277032.0,116.61,117.28,116.17,116.54,277032.0
2024-03-12 09:30:00,117.15,119.25,116.52,119.23,105615.0,117.15,119.25,116.52,119.23,105615.0
2024-03-12 10:00:00,118.99,118.99,116.73,117.82,82941.0,118.99,118.99,116.73,117.82,82941.0
2024-03-12 10:30:00,117.96,118.44,117.81,118.13,48601.0,117.96,118.44,117.81,118.13,48601.0
2024-03-12 11:00:00,118.17,119.88,118.17,119.82,86766.0,118.17,119.88,118.17,119.82,86766.0
2024-03-12 11:30:00,119.86,120.29,118.72,119.68,94246.0,119.86,120.29,118.72,119.68,94246.0
2024-03-12 12:00:00,119.81,120.74,119.65,119.69,79694.0,119.81,120.74,119.65,119.69,79694.0
2024-03-12 12:30:00,119.65,119.8,119.16,119.3,52529.0,119.65,119.8,119.16,119.3,52529.0
2024-03-12 13:00:00,119.15,119.76,118.67,119.44,47491.0,119.15,119.76,118.67,119.44,47491.0
2024-03-12 13:30:00,119.49,119.65,119.06,119.25,52916.0,119.49,119.65,119.06,119.25,52916.0
2024-03-12 14:00:00,119.27,119.79,119.23,119.62,50355.0,119.27,119.79,119.23,119.62,50355.0
2024-03-12 14:30:00,119.66,119.82,119.09,119.64,37486.0,119.66,119.82,119.09,119.64,37486.0
2024-03-12 15:00:00,119.63,120.42,119.3,120.42,71098.0,119.63,120.42,119.3,120.42,71098.0
2024-03-12 15:30:00,120.43,120.68,119.85,120.56,216302.0,120.43,120.68,119.85,120.56,216302.0
2024-03-13 09:30:00,121.37,123.5,121.17,121.48,102309.0,121.37,123.5,121.17,121.48,102309.0
2024-03-13 10:00:00,121.37,122.08,120.91,122.03,36983.0,121.37,122.08,120.91,122.03,36983.0
2024-03-13 10:30:00,122.22,122.47,120.56,120.88,76689.0,122.22,122.47,120.56,120.88,76689.0
2024-03-13 11:00:00,120.9,122.48,120.89,122.39,47063.0,120.9,122.48,120.89,122.39,47063.0
2024-03-13 11:30:00,122.37,124.09,122.35,123.94,71063.0,122.37,124.09,122.35,123.94,71063.0
2024-03-13 12:00:00,123.97,125.03,123.78,124.32,113683.0,123.97,125.03,123.78,124.32,113683.0
2024-03-13 12:30:00,124.35,125.73,124.13,125.4,98772.0,124.35,125.73,124.13,125.4,98772.0
2024-03-13 13:00:00,125.38,125.96,125.0,125.5,69276.0,125.38,125.96,125.0,125.5,69276.0
2024-03-13 13:30:00,125.53,125.94,125.09,125.31,46989.0,125.53,125.94,125.09,125.31,46989.0
2024-03-13 14:00:00,125.24,125.76,125.1,125.27,39636.0,125.24,125.76,125.1,125.27,39636.0
2024-03-13 14:30:00,125.28,125.75,125.24,125.39,39979.0,125.28,125.75,125.24,125.39,39979.0
2024-03-13 15:00:00,125.39,125.68,124.64,124.75,79212.0,125.39,125.68,124.64,124.75,79212.0
2024-03-13 15:30:00,124.77,126.07,124.67,125.99,233187.0,124.77,126.07,124.67,125.99,233187.0
2024-03-14 09:30:00,127.15,129.64,126.12,126.12,149366.0,127.15,129.64,126.12,126.12,149366.0
2024-03-14 10:00:00,126.07,126.49,123.69,124.85,94949.0,126.07,126.49,123.69,124.85,94949.0
2024-03-14 10:30:00,124.87,125.74,124.76,125.17,85915.0,124.87,125.74,124.76,125.17,85915.0
2024-03-14 11:00:00,125.28,125.51,124.96,125.27,58820.0,125.28,125.51,124.96,125.27,58820.0
2024-03-14 11:30:00,125.32,125.95,125.2,125.6,35327.0,125.32,125.95,125.2,125.6,35327.0
2024-03-14 12:00:00,125.6,125.6,124.45,125.2,38969.0,125.6,125.6,124.45,125.2,38969.0
2024-03-14 12:30:00,125.19,125.37,124.72,124.89,27006.0,125.19,125.37,124.72,124.89,27006.0
2024-03-14 13:00:00,124.96,125.08,124.6,124.6,40569.0,124.96,125.08,124.6,124.6,40569.0
2024-03-14 13:30:00,124.6,125.18,124.41,125.0,37454.0,124.6,125.18,124.41,125.0,37454.0
2024-03-14 14:00:00,125.07,125.7,124.63,124.68,30048.0,125.07,125.7,124.63,124.68,30048.0
2024-03-14 14:30:00,124.67,125.06,124.5,124.63,33204.0,124.67,125.06,124.5,124.63,33204.0
2024-03-14 15:00:00,124.55,124.63,124.11,124.23,70572.0,124.55,124.63,124.11,124.23,70572.0
2024-03-14 15:30:00,124.2,125.37,123.61,125.37,207003.0,124.2,125.37,123.61,125.37,207003.0
2024-03-15 09:30:00,125.0,126.41,122.5,123.84,180678.0,125.0,126.41,122.5,123.84,180678.0
2024-03-15 10:00:00,123.82,125.2,123.01,124.69,91500.0,123.82,125.2,123.01,124.69,91500.0
2024-03-15 10:30:00,124.75,127.2,124.7,127.1,50535.0,124.75,127.2,124.7,127.1,50535.0
2024-03-15 11:00:00,126.99,127.1,126.43,126.62,42781.0,126.99,127.1,126.43,126.62,42781.0
2024-03-15 11:30:00,126.63,126.92,125.89,126.04,45015.0,126.63,126.92,125.89,126.04,45015.0
2024-03-15 12:00:00,126.03,126.2,125.2,125.62,66964.0,126.03,126.2,125.2,125.62,66964.0
2024-03-15 12:30:00,125.64,125.77,124.92,124.92,44207.0,125.64,125.77,124.92,124.92,44207.0
2024-03-15 13:00:00,124.96,125.62,124.92,125.48,30141.0,124.96,125.62,124.92,125.48,30141.0
2024-03-15 13:30:00,125.45,126.14,125.45,125.91,23766.0,125.45,126.14,125.45,125.91,23766.0
2024-03-15 14:00:00,125.94,126.18,125.2,125.41,51399.0,125.94,126.18,125.2,125.41,51399.0
2024-03-15 14:30:00,125.37,126.67,125.37,126.41,43208.0,125.37,126.67,125.37,126.41,43208.0
2024-03-15 15:00:00,126.29,126.49,124.26,124.26,112874.0,126.29,126.49,124.26,124.26,112874.0
2024-03-15 15:30:00,124.26,126.55,124.02,125.88,503049.0,124.26,126.55,124.02,125.88,503049.0
2024-03-18 09:30:00,127.63,127.63,125.8,126.41,73969.0,127.63,127.63,125.8,126.41,73969.0
2024-03-18 10:00:00,126.37,129.78,126.24,129.32,99226.0,126.37,129.78,126.24,129.32,99226.0
2024-03-18 10:30:00,129.28,131.67,129.0,131.61,139928.0,129.28,131.67,129.0,131.61,139928.0
2024-03-18 11:00:00,131.68,131.87,130.2,130.43,94406.0,131.68,131.87,130.2,130.43,94406.0
2024-03-18 11:30:00,130.43,131.44,130.41,131.07,66094.0,130.43,131.44,130.41,131.07,66094.0
2024-03-18 12:00:00,130.99,131.96,130.78,130.84,82096.0,130.99,131.96,130.78,130.84,82096.0
2024-03-18 12:30:00,130.79,130.84,129.68,129.75,67850.0,130.79,130.84,129.68,129.75,67850.0
2024-03-18 13:00:00,129.68,131.04,129.68,130.9,44265.0,129.68,131.04,129.68,130.9,44265.0
2024-03-18 13:30:00,130.91,131.18,130.74,131.1,54817.0,130.91,131.18,130.74,131.1,54817.0
2024-03-18 14:00:00,131.05,131.58,130.92,131.43,69464.0,131.05,131.58,130.92,131.43,69464.0
2024-03-18 14:30:00,131.51,131.72,131.08,131.72,45939.0,131.51,131.72,131.08,131.72,45939.0
2024-03-18 15:00:00,131.79,132.47,131.67,131.84,90569.0,131.79,132.47,131.67,131.84,90569.0
2024-03-18 15:30:00,131.81,132.02,130.75,130.77,228742.0,131.81,132.02,130.75,130.77,228742.0
2024-03-19 09:30:00,129.0,131.35,128.38,129.08,83275.0,129.0,131.35,128.38,129.08,83275.0
2024-03-19 10:00:00,129.16,130.91,128.83,129.19,84775.0,129.16,130.91,128.83,129.19,84775.0
2024-03-19 10:30:00,129.22,130.85,129.21,129.58,49679.0,129.22,130.85,129.21,129.58,49679.0
2024-03-19 11:00:00,129.5,130.3,129.34,130.05,29663.0,129.5,130.3,129.34,130.05,29663.0
2024-03-19 11:30:00,130.13,130.7,129.25,129.5,31637.0,130.13,130.7,129.25,129.5,31637.0
2024-03-19 12:00:00,129.56,130.4,129.45,130.24,23730.0,129.56,130.4,129.45,130.24,23730.0
2024-03-19 12:30:00,130.18,130.88,130.18,130.44,22015.0,130.18,130.88,130.18,130.44,22015.0
2024-03-19 13:00:00,130.49,131.14,130.16,131.14,15253.0,130.49,131.14,130.16,131.14,15253.0
2024-03-19 13:30:00,131.14,131.36,130.16,130.26,22953.0,131.14,131.36,130.16,130.26,22953.0
2024-03-19 14:00:00,130.34,130.66,130.15,130.33,26819.0,130.34,130.66,130.15,130.33,26819.0
2024-03-19 14:30:00,130.34,130.87,130.04,130.74,45251.0,130.34,130.87,130.04,130.74,45251.0
2024-03-19 15:00:00,130.53,130.75,130.19,130.71,34038.0,130.53,130.75,130.19,130.71,34038.0
2024-03-19 15:30:00,130.75,131.35,130.58,131.0,156946.0,130.75,131.35,130.58,131.0,156946.0
2024-03-20 09:30:00,129.98,130.88,128.7,130.67,45970.0,129.98,130.88,128.7,130.67,45970.0
2024-03-20 10:00:00,130.66,131.81,130.02,131.52,32692.0,130.66,131.81,130.02,131.52,32692.0
2024-03-20 10:30:00,131.66,131.99,131.1,131.25,25803.0,131.66,131.99,131.1,131.25,25803.0
2024-03-20 11:00:00,131.42,131.71,131.11,131.65,16445.0,131.42,131.71,131.11,131.65,16445.0
2024-03-20 11:30:00,131.55,131.65,131.09,131.2,23776.0,131.55,131.65,131.09,131.2,23776.0
2024-03-20 12:00:00,131.24,131.39,131.12,131.39,11026.0,131.24,131.39,131.12,131.39,11026.0
2024-03-20 12:30:00,131.44,131.48,131.21,131.22,13581.0,131.44,131.48,131.21,131.22,13581.0
2024-03-20 13:00:00,131.3,131.32,130.63,131.01,19976.0,131.3,131.32,130.63,131.01,19976.0
2024-03-20 13:30:00,131.03,131.07,130.45,130.9,19036.0,131.03,131.07,130.45,130.9,19036.0
2024-03-20 14:00:00,130.91,132.84,130.91,132.42,56609.0,130.91,132.84,130.91,132.42,56609.0
2024-03-20 14:30:00,132.44,133.22,131.62,132.75,66923.0,132.44,133.22,131.62,132.75,66923.0
2024-03-20 15:00:00,132.71,134.05,132.71,134.04,67089.0,132.71,134.05,132.71,134.04,67089.0
2024-03-20 15:30:00,134.05,135.7,133.91,135.03,212575.0,134.05,135.7,133.91,135.03,212575.0
2024-03-21 09:30:00,136.68,137.57,135.36,137.34,87995.0,136.68,137.57,135.36,137.34,87995.0
2024-03-21 10:00:00,137.27,138.49,136.72,138.2,80389.0,137.27,138.49,136.72,138.2,80389.0
2024-03-21 10:30:00,138.0,139.11,137.62,138.7,82627.0,138.0,139.11,137.62,138.7,82627.0
2024-03-21 11:00:00,138.63,138.8,137.96,138.74,62569.0,138.63,138.8,137.96,138.74,62569.0
2024-03-21 11:30:00,138.67,139.07,137.75,137.75,33664.0,138.67,139.07,137.75,137.75,33664.0
2024-03-21 12:00:00,137.9,138.22,137.42,137.94,21574.0,137.9,138.22,137.42,137.94,21574.0
2024-03-21 12:30:00,138.02,138.44,137.88,138.37,25241.0,138.02,138.44,137.88,138.37,25241.0
2024-03-21 13:00:00,138.4,138.46,137.85,137.85,19481.0,138.4,138.46,137.85,137.85,19481.0
2024-03-21 13:30:00,137.86,138.89,137.56,137.69,32604.0,137.86,138.89,137.56,137.69,32604.0
2024-03-21 14:00:00,137.7,137.76,136.14,136.75,90647.0,137.7,137.76,136.14,136.75,90647.0
2024-03-21 14:30:00,136.62,136.68,135.46,135.53,44948.0,136.62,136.68,135.46,135.53,44948.0
2024-03-21 15:00:00,135.45,135.68,135.22,135.4,53507.0,135.45,135.68,135.22,135.4,53507.0
2024-03-21 15:30:00,135.45,138.02,135.29,137.49,269142.0,135.45,138.02,135.29,137.49,269142.0
2024-03-22 09:30:00,135.61,137.44,134.78,135.77,93082.0,135.61,137.44,134.78,135.77,93082.0
2024-03-22 10:00:00,135.65,136.43,135.02,135.55,68884.0,135.65,136.43,135.02,135.55,68884.0
2024-03-22 10:30:00,135.62,136.29,135.59,136.06,45331.0,135.62,136.29,135.59,136.06,45331.0
2024-03-22 11:00:00,136.01,136.2,134.94,135.97,49587.0,136.01,136.2,134.94,135.97,49587.0
2024-03-22 11:30:00,135.97,136.54,135.84,136.07,23126.0,135.97,136.54,135.84,136.07,23126.0
2024-03-22 12:00:00,136.11,136.58,135.96,136.0,28959.0,136.11,136.58,135.96,136.0,28959.0
2024-03-22 12:30:00,135.97,136.22,135.6,135.97,38954.0,135.97,136.22,135.6,135.97,38954.0
2024-03-22 13:00:00,135.88,136.35,135.77,136.25,20885.0,135.88,136.35,135.77,136.25,20885.0
2024-03-22 13:30:00,136.35,136.89,136.09,136.74,21899.0,136.35,136.89,136.09,136.74,21899.0
2024-03-22 14:00:00,136.58,136.68,136.21,136.37,21823.0,136.58,136.68,136.21,136.37,21823.0
2024-03-22 14:30:00,136.27,136.36,135.97,136.25,25092.0,136.27,136.36,135.97,136.25,25092.0
2024-03-22 15:00:00,136.2,136.37,135.8,136.17,42292.0,136.2,136.37,135.8,136.17,42292.0
2024-03-22 15:30:00,136.19,136.23,134.96,134.98,141096.0,136.19,136.23,134.96,134.98,141096.0
2024-03-25 09:30:00,134.0,134.59,131.2,132.87,124302.0,134.0,134.59,131.2,132.87,124302.0
2024-03-25 10:00:00,132.87,132.87,130.1,130.45,102029.0,132.87,132.87,130.1,130.45,102029.0
2024-03-25 10:30:00,130.4,130.41,126.16,127.34,229343.0,130.4,130.41,126.16,127.34,229343.0
2024-03-25 11:00:00,127.28,127.61,124.36,125.14,263854.0,127.28,127.61,124.36,125.14,263854.0
2024-03-25 11:30:00,125.12,125.59,124.11,124.21,107835.0,125.12,125.59,124.11,124.21,107835.0
2024-03-25 12:00:00,124.18,124.82,123.63,124.02,87637.0,124.18,124.82,123.63,124.02,87637.0
2024-03-25 12:30:00,124.17,126.13,123.52,125.75,158201.0,124.17,126.13,123.52,125.75,158201.0
2024-03-25 13:00:00,125.69,126.48,124.68,124.85,77308.0,125.69,126.48,124.68,124.85,77308.0
2024-03-25 13:30:00,124.97,125.06,123.8,124.28,60709.0,124.97,125.06,123.8,124.28,60709.0
2024-03-25 14:00:00,124.43,125.01,124.03,124.78,50317.0,124.43,125.01,124.03,124.78,50317.0
2024-03-25 14:30:00,124.75,125.07,124.36,124.37,52212.0,124.75,125.07,124.36,124.37,52212.0
2024-03-25 15:00:00,124.34,124.79,122.78,123.09,100209.0,124.34,124.79,122.78,123.09,100209.0
2024-03-25 15:30:00,123.13,123.62,120.87,121.18,434894.0,123.13,123.62,120.87,121.18,434894.0
2024-03-26 09:30:00,121.17,125.24,119.7,125.05,230188.0,121.17,125.24,119.7,125.05,230188.0
2024-03-26 10:00:00,125.05,125.08,122.53,122.63,106827.0,125.05,125.08,122.53,122.63,106827.0
2024-03-26 10:30:00,122.5,125.06,122.17,125.0,57780.0,122.5,125.06,122.17,125.0,57780.0
2024-03-26 11:00:00,124.9,124.9,123.99,124.06,84018.0,124.9,124.9,123.99,124.06,84018.0
2024-03-26 11:30:00,124.02,124.24,123.18,124.04,45803.0,124.02,124.24,123.18,124.04,45803.0
2024-03-26 12:00:00,124.03,124.22,123.8,124.04,20348.0,124.03,124.22,123.8,124.04,20348.0
2024-03-26 12:30:00,123.97,124.04,123.15,123.84,30188.0,123.97,124.04,123.15,123.84,30188.0
2024-03-26 13:00:00,123.83,123.87,123.4,123.72,30205.0,123.83,123.87,123.4,123.72,30205.0
2024-03-26 13:30:00,123.78,123.83,122.12,122.67,52246.0,123.78,123.83,122.12,122.67,52246.0
2024-03-26 14:00:00,122.57,122.74,122.03,122.58,43276.0,122.57,122.74,122.03,122.58,43276.0
2024-03-26 14:30:00,122.65,123.08,122.4,122.52,40060.0,122.65,123.08,122.4,122.52,40060.0
2024-03-26 15:00:00,122.45,122.6,122.29,122.36,45167.0,122.45,122.6,122.29,122.36,45167.0
2024-03-26 15:30:00,122.37,122.44,121.49,122.0,242580.0,122.37,122.44,121.49,122.0,242580.0
2024-03-27 09:30:00,121.76,122.85,120.68,121.83,101374.0,121.76,122.85,120.68,121.83,101374.0
2024-03-27 10:00:00,121.93,122.08,120.71,121.42,60121.0,121.93,122.08,120.71,121.42,60121.0
2024-03-27 10:30:00,121.44,123.45,121.21,122.92,55873.0,121.44,123.45,121.21,122.92,55873.0
2024-03-27 11:00:00,122.79,123.73,122.1,123.0,32679.0,122.79,123.73,122.1,123.0,32679.0
2024-03-27 11:30:00,122.98,123.38,122.76,122.96,24792.0,122.98,123.38,122.76,122.96,24792.0
2024-03-27 12:00:00,122.89,122.96,122.51,122.8,22210.0,122.89,122.96,122.51,122.8,22210.0
2024-03-27 12:30:00,122.83,123.43,122.83,123.01,29909.0,122.83,123.43,122.83,123.01,29909.0
2024-03-27 13:00:00,122.95,123.25,122.91,123.2,14136.0,122.95,123.25,122.91,123.2,14136.0
2024-03-27 13:30:00,123.25,123.35,122.78,123.04,16077.0,123.25,123.35,122.78,123.04,16077.0
2024-03-27 14:00:00,122.9,123.03,122.41,122.48,23846.0,122.9,123.03,122.41,122.48,23846.0
2024-03-27 14:30:00,122.58,122.61,122.22,122.37,15656.0,122.58,122.61,122.22,122.37,15656.0
2024-03-27 15:00:00,122.39,122.41,121.57,121.91,27912.0,122.39,122.41,121.57,121.91,27912.0
2024-03-27 15:30:00,121.91,122.13,121.36,121.38,133757.0,121.91,122.13,121.36,121.38,133757.0
2024-03-28 09:30:00,120.53,123.58,119.46,122.96,95985.0,120.53,123.58,119.46,122.96,95985.0
2024-03-28 10:00:00,123.21,124.08,122.93,123.91,63614.0,123.21,124.08,122.93,123.91,63614.0
2024-03-28 10:30:00,124.0,124.33,123.5,123.53,49048.0,124.0,124.33,123.5,123.53,49048.0
2024-03-28 11:00:00,123.77,125.18,123.71,125.02,66235.0,123.77,125.18,123.71,125.02,66235.0
2024-03-28 11:30:00,124.96,125.1,123.92,123.94,34700.0,124.96,125.1,123.92,123.94,34700.0
2024-03-28 12:00:00,124.01,124.11,122.89,123.48,28564.0,124.01,124.11,122.89,123.48,28564.0
2024-03-28 12:30:00,123.41,123.6,122.87,123.48,27514.0,123.41,123.6,122.87,123.48,27514.0
2024-03-28 13:00:00,123.5,123.95,123.27,123.67,25723.0,123.5,123.95,123.27,123.67,25723.0
2024-03-28 13:30:00,123.65,124.12,123.54,124.11,27012.0,123.65,124.12,123.54,124.11,27012.0
2024-03-28 14:00:00,124.13,124.3,123.77,124.2,30357.0,124.13,124.3,123.77,124.2,30357.0
2024-03-28 14:30:00,124.24,124.82,124.06,124.56,34719.0,124.24,124.82,124.06,124.56,34719.0
2024-03-28 15:00:00,124.63,125.02,124.34,124.57,57680.0,124.63,125.02,124.34,124.57,57680.0
2024-03-28 15:30:00,124.62,125.99,124.55,125.38,256107.0,124.62,125.99,124.55,125.38,256107.0
2024-04-01 09:30:00,125.27,129.06,125.27,127.86,151314.0,125.27,129.06,125.27,127.86,151314.0
2024-04-01 10:00:00,127.78,128.72,127.2,128.39,97491.0,127.78,128.72,127.2,128.39,97491.0
2024-04-01 10:30:00,128.45,129.96,128.21,129.49,129731.0,128.45,129.96,128.21,129.49,129731.0
2024-04-01 11:00:00,129.5,129.84,128.36,128.83,57958.0,129.5,129.84,128.36,128.83,57958.0
2024-04-01 11:30:00,128.87,129.9,128.77,129.38,65182.0,128.87,129.9,128.77,129.38,65182.0
2024-04-01 12:00:00,129.32,129.67,128.82,128.97,59184.0,129.32,129.67,128.82,128.97,59184.0
2024-04-01 12:30:00,128.91,129.4,128.77,129.16,47886.0,128.91,129.4,128.77,129.16,47886.0
2024-04-01 13:00:00,129.19,129.31,128.81,129.1,33920.0,129.19,129.31,128.81,129.1,33920.0
2024-04-01 13:30:00,129.09,129.99,128.88,129.71,80434.0,129.09,129.99,128.88,129.71,80434.0
2024-04-01 14:00:00,129.77,130.3,129.53,129.86,56870.0,129.77,130.3,129.53,129.86,56870.0
2024-04-01 14:30:00,129.91,131.32,129.91,131.32,102875.0,129.91,131.32,129.91,131.32,102875.0
2024-04-01 15:00:00,131.28,131.5,130.5,131.03,105010.0,131.28,131.5,130.5,131.03,105010.0
2024-04-01 15:30:00,131.04,131.91,131.03,131.76,274315.0,131.04,131.91,131.03,131.76,274315.0
2024-04-02 09:30:00,128.0,128.0,124.5,124.54,223583.0,128.0,128.0,124.5,124.54,223583.0
2024-04-02 10:00:00,124.51,126.96,123.78,126.78,86379.0,124.51,126.96,123.78,126.78,86379.0
2024-04-02 10:30:00,126.9,126.9,125.58,126.12,69560.0,126.9,126.9,125.58,126.12,69560.0
2024-04-02 11:00:00,126.06,127.72,125.61,127.12,71511.0,126.06,127.72,125.61,127.12,71511.0
2024-04-02 11:30:00,127.12,127.64,127.0,127.33,28661.0,127.12,127.64,127.0,127.33,28661.0
2024-04-02 12:00:00,127.28,127.77,126.22,126.23,38087.0,127.28,127.77,126.22,126.23,38087.0
2024-04-02 12:30:00,126.24,126.81,126.23,126.67,20187.0,126.24,126.81,126.23,126.67,20187.0
2024-04-02 13:00:00,126.63,126.83,126.19,126.65,34314.0,126.63,126.83,126.19,126.65,34314.0
2024-04-02 13:30:00,126.75,127.69,126.63,127.6,34578.0,126.75,127.69,126.63,127.6,34578.0
2024-04-02 14:00:00,127.53,128.87,127.5,128.41,64087.0,127.53,128.87,127.5,128.41,64087.0
2024-04-02 14:30:00,128.48,128.69,128.34,128.59,33599.0,128.48,128.69,128.34,128.59,33599.0
2024-04-02 15:00:00,128.59,130.0,128.59,129.91,83496.0,128.59,130.0,128.59,129.91,83496.0
2024-04-02 15:30:00,129.88,131.47,129.82,131.4,270332.0,129.88,131.47,129.82,131.4,270332.0
2024-04-03 09:30:00,131.4,134.12,131.28,132.98,86883.0,131.4,134.12,131.28,132.98,86883.0
2024-04-03 10:00:00,132.99,133.5,130.24,131.65,82326.0,132.99,133.5,130.24,131.65,82326.0
2024-04-03 10:30:00,131.41,132.25,131.16,131.95,28498.0,131.41,132.25,131.16,131.95,28498.0
2024-04-03 11:00:00,132.06,132.67,131.7,132.67,55317.0,132.06,132.67,131.7,132.67,55317.0
2024-04-03 11:30:00,132.68,133.08,130.86,131.13,83422.0,132.68,133.08,130.86,131.13,83422.0
2024-04-03 12:00:00,131.02,131.13,128.4,130.52,112695.0,131.02,131.13,128.4,130.52,112695.0
2024-04-03 12:30:00,130.62,131.49,130.39,131.33,25817.0,130.62,131.49,130.39,131.33,25817.0
2024-04-03 13:00:00,131.38,131.84,131.38,131.67,20185.0,131.38,131.84,131.38,131.67,20185.0
2024-04-03 13:30:00,131.73,131.81,130.71,130.77,16967.0,131.73,131.81,130.71,130.77,16967.0
2024-04-03 14:00:00,130.9,131.62,130.84,131.22,16088.0,130.9,131.62,130.84,131.22,16088.0
2024-04-03 14:30:00,131.1,131.21,130.68,130.99,28178.0,131.1,131.21,130.68,130.99,28178.0
2024-04-03 15:00:00,130.96,131.42,130.49,130.53,43224.0,130.96,131.42,130.49,130.53,43224.0
2024-04-03 15:30:00,130.52,131.1,130.4,130.73,107912.0,130.52,131.1,130.4,130.73,107912.0
2024-04-04 09:30:00,132.48,132.65,126.62,127.0,98212.0,132.48,132.65,126.62,127.0,98212.0
2024-04-04 10:00:00,127.05,128.79,127.0,128.21,46054.0,127.05,128.79,127.0,128.21,46054.0
2024-04-04 10:30:00,128.34,128.54,127.31,127.61,37756.0,128.34,128.54,127.31,127.61,37756.0
2024-04-04 11:00:00,127.61,127.89,127.02,127.19,36517.0,127.61,127.89,127.02,127.19,36517.0
2024-04-04 11:30:00,127.13,127.6,126.89,127.34,36880.0,127.13,127.6,126.89,127.34,36880.0
2024-04-04 12:00:00,127.4,128.05,127.4,127.52,19174.0,127.4,128.05,127.4,127.52,19174.0
2024-04-04 12:30:00,127.6,128.04,127.51,127.93,17410.0,127.6,128.04,127.51,127.93,17410.0
2024-04-04 13:00:00,127.94,127.95,126.96,127.06,14325.0,127.94,127.95,126.96,127.06,14325.0
2024-04-04 13:30:00,127.11,127.14,126.53,126.84,47192.0,127.11,127.14,126.53,126.84,47192.0
2024-04-04 14:00:00,126.75,126.9,125.23,125.31,31953.0,126.75,126.9,125.23,125.31,31953.0
2024-04-04 14:30:00,125.11,125.34,124.1,124.18,52464.0,125.11,125.34,124.1,124.18,52464.0
2024-04-04 15:00:00,124.07,124.27,122.94,122.97,56900.0,124.07,124.27,122.94,122.97,56900.0
2024-04-04 15:30:00,122.98,123.75,122.86,122.92,235097.0,122.98,123.75,122.86,122.92,235097.0
2024-04-05 09:30:00,123.42,124.18,122.5,123.47,52075.0,123.42,124.18,122.5,123.47,52075.0
2024-04-05 10:00:00,123.61,123.61,122.21,122.65,60262.0,123.61,123.61,122.21,122.65,60262.0
2024-04-05 10:30:00,122.8,123.03,122.12,122.58,55738.0,122.8,123.03,122.12,122.58,55738.0
2024-04-05 11:00:00,122.59,122.7,121.58,122.58,35573.0,122.59,122.7,121.58,122.58,35573.0
2024-04-05 11:30:00,122.56,123.33,122.56,123.27,21739.0,122.56,123.33,122.56,123.27,21739.0
2024-04-05 12:00:00,123.27,123.68,123.09,123.3,36808.0,123.27,123.68,123.09,123.3,36808.0
2024-04-05 12:30:00,123.27,123.41,122.81,123.23,13053.0,123.27,123.41,122.81,123.23,13053.0
2024-04-05 13:00:00,123.2,123.2,122.59,122.63,12712.0,123.2,123.2,122.59,122.63,12712.0
2024-04-05 13:30:00,122.72,122.82,121.53,121.67,39449.0,122.72,122.82,121.53,121.67,39449.0
2024-04-05 14:00:00,121.67,122.19,121.41,121.42,35481.0,121.67,122.19,121.41,121.42,35481.0
2024-04-05 14:30:00,121.6,121.67,120.2,120.75,81459.0,121.6,121.67,120.2,120.75,81459.0
2024-04-05 15:00:00,120.88,120.9,120.43,120.71,57346.0,120.88,120.9,120.43,120.71,57346.0
2024-04-05 15:30:00,120.79,121.05,120.13,120.76,160300.0,120.79,121.05,120.13,120.76,160300.0
2024-04-08 09:30:00,122.0,123.32,120.4,120.52,86903.0,122.0,123.32,120.4,120.52,86903.0
2024-04-08 10:00:00,120.45,121.72,120.05,120.38,59356.0,120.45,121.72,120.05,120.38,59356.0
2024-04-08 10:30:00,120.25,120.67,117.58,119.9,177715.0,120.25,120.67,117.58,119.9,177715.0
2024-04-08 11:00:00,119.9,121.57,119.17,121.33,94065.0,119.9,121.57,119.17,121.33,94065.0
2024-04-08 11:30:00,121.19,121.21,120.17,120.55,30389.0,121.19,121.21,120.17,120.55,30389.0
2024-04-08 12:00:00,120.55,121.21,120.27,120.71,22029.0,120.55,121.21,120.27,120.71,22029.0
2024-04-08 12:30:00,120.52,121.15,120.52,120.83,22553.0,120.52,121.15,120.52,120.83,22553.0
2024-04-08 13:00:00,120.95,121.56,120.64,120.73,24322.0,120.95,121.56,120.64,120.73,24322.0
2024-04-08 13:30:00,120.67,120.78,119.87,119.97,26036.0,120.67,120.78,119.87,119.97,26036.0
2024-04-08 14:00:00,119.87,120.19,119.63,120.11,43090.0,119.87,120.19,119.63,120.11,43090.0
2024-04-08 14:30:00,120.12,120.62,119.49,120.56,61057.0,120.12,120.62,119.49,120.56,61057.0
2024-04-08 15:00:00,120.56,120.56,119.72,119.88,46689.0,120.56,120.56,119.72,119.88,46689.0
2024-04-08 15:30:00,119.84,120.2,119.23,119.42,179916.0,119.84,120.2,119.23,119.42,179916.0
2024-04-09 09:30:00,120.54,120.54,116.49,117.56,146822.0,120.54,120.54,116.49,117.56,146822.0
2024-04-09 10:00:00,117.69,118.99,117.0,117.09,102929.0,117.69,118.99,117.0,117.09,102929.0
2024-04-09 10:30:00,117.16,117.17,115.2,116.67,139268.0,117.16,117.17,115.2,116.67,139268.0
2024-04-09 11:00:00,116.79,117.41,116.3,116.97,91023.0,116.79,117.41,116.3,116.97,91023.0
2024-04-09 11:30:00,117.0,117.06,116.23,116.38,61587.0,117.0,117.06,116.23,116.38,61587.0
2024-04-09 12:00:00,116.43,118.05,116.43,118.0,27594.0,116.43,118.05,116.43,118.0,27594.0
2024-04-09 12:30:00,117.86,117.86,117.12,117.27,26667.0,117.86,117.86,117.12,117.27,26667.0
2024-04-09 13:00:00,117.18,117.3,116.43,116.54,42570.0,117.18,117.3,116.43,116.54,42570.0
2024-04-09 13:30:00,116.54,116.56,115.86,115.93,57131.0,116.54,116.56,115.86,115.93,57131.0
2024-04-09 14:00:00,115.86,116.84,115.67,116.17,33122.0,115.86,116.84,115.67,116.17,33122.0
2024-04-09 14:30:00,116.18,116.36,115.57,116.36,39621.0,116.18,116.36,115.57,116.36,39621.0
2024-04-09 15:00:00,116.37,116.75,115.75,116.75,77518.0,116.37,116.75,115.75,116.75,77518.0
2024-04-09 15:30:00,116.72,116.96,115.91,116.12,231874.0,116.72,116.96,115.91,116.12,231874.0
2024-04-10 09:30:00,114.94,116.0,113.62,114.98,177082.0,114.94,116.0,113.62,114.98,177082.0
2024-04-10 10:00:00,114.94,117.12,114.42,117.04,106496.0,114.94,117.12,114.42,117.04,106496.0
2024-04-10 10:30:00,116.89,118.15,115.48,115.81,122749.0,116.89,118.15,115.48,115.81,122749.0
2024-04-10 11:00:00,115.75,115.75,114.81,115.46,42744.0,115.75,115.75,114.81,115.46,42744.0
2024-04-10 11:30:00,115.58,115.58,114.76,115.04,26226.0,115.58,115.58,114.76,115.04,26226.0
2024-04-10 12:00:00,115.08,115.51,114.43,114.67,37320.0,115.08,115.51,114.43,114.67,37320.0
2024-04-10 12:30:00,114.67,115.14,114.57,114.98,27019.0,114.67,115.14,114.57,114.98,27019.0
2024-04-10 13:00:00,114.98,116.03,114.31,115.55,76022.0,114.98,116.03,114.31,115.55,76022.0
2024-04-10 13:30:00,115.56,115.68,114.45,114.96,61241.0,115.56,115.68,114.45,114.96,61241.0
2024-04-10 14:00:00,114.91,114.98,113.85,113.89,62241.0,114.91,114.98,113.85,113.89,62241.0
2024-04-10 14:30:00,113.91,114.48,113.67,113.94,50719.0,113.91,114.48,113.67,113.94,50719.0
2024-04-10 15:00:00,113.9,114.57,113.78,114.36,44114.0,113.9,114.57,113.78,114.36,44114.0
2024-04-10 15:30:00,114.36,114.67,114.03,114.33,208251.0,114.36,114.67,114.03,114.33,208251.0
2024-04-11 09:30:00,114.7,116.68,113.86,116.51,67472.0,114.7,116.68,113.86,116.51,67472.0
2024-04-11 10:00:00,116.33,116.39,114.75,115.01,43867.0,116.33,116.39,114.75,115.01,43867.0
2024-04-11 10:30:00,115.01,115.65,114.6,115.5,33645.0,115.01,115.65,114.6,115.5,33645.0
2024-04-11 11:00:00,115.55,115.91,115.1,115.16,30702.0,115.55,115.91,115.1,115.16,30702.0
2024-04-11 11:30:00,115.03,115.76,114.88,115.6,17712.0,115.03,115.76,114.88,115.6,17712.0
2024-04-11 12:00:00,115.63,115.9,115.42,115.9,25950.0,115.63,115.9,115.42,115.9,25950.0
2024-04-11 12:30:00,115.79,115.79,115.12,115.32,14666.0,115.79,115.79,115.12,115.32,14666.0
2024-04-11 13:00:00,115.3,116.47,115.29,116.19,46371.0,115.3,116.47,115.29,116.19,46371.0
2024-04-11 13:30:00,116.23,117.01,116.06,116.81,41314.0,116.23,117.01,116.06,116.81,41314.0
2024-04-11 14:00:00,116.74,117.22,116.63,117.17,39368.0,116.74,117.22,116.63,117.17,39368.0
2024-04-11 14:30:00,117.17,117.25,116.34,116.43,21663.0,117.17,117.25,116.34,116.43,21663.0
2024-04-11 15:00:00,116.43,117.06,116.42,116.62,29841.0,116.43,117.06,116.42,116.62,29841.0
2024-04-11 15:30:00,116.59,116.99,116.29,116.49,128501.0,116.59,116.99,116.29,116.49,128501.0
2024-04-12 09:30:00,114.98,115.8,114.08,114.08,40760.0,114.98,115.8,114.08,114.08,40760.0
2024-04-12 10:00:00,114.08,114.08,112.66,113.24,61090.0,114.08,114.08,112.66,113.24,61090.0
2024-04-12 10:30:00,113.24,113.54,112.82,113.0,28277.0,113.24,113.54,112.82,113.0,28277.0
2024-04-12 11:00:00,113.08,113.92,112.91,113.86,19127.0,113.08,113.92,112.91,113.86,19127.0
2024-04-12 11:30:00,113.86,113.93,113.29,113.47,27989.0,113.86,113.93,113.29,113.47,27989.0
2024-04-12 12:00:00,113.4,113.42,112.52,112.92,24931.0,113.4,113.42,112.52,112.92,24931.0
2024-04-12 12:30:00,112.91,112.96,112.26,112.76,24592.0,112.91,112.96,112.26,112.76,24592.0
2024-04-12 13:00:00,112.68,112.94,112.47,112.59,16023.0,112.68,112.94,112.47,112.59,16023.0
2024-04-12 13:30:00,112.52,113.35,112.24,113.09,23372.0,112.52,113.35,112.24,113.09,23372.0
2024-04-12 14:00:00,113.05,113.44,112.75,112.92,22621.0,113.05,113.44,112.75,112.92,22621.0
2024-04-12 14:30:00,112.97,113.05,111.9,112.38,54424.0,112.97,113.05,111.9,112.38,54424.0
2024-04-12 15:00:00,112.34,112.34,111.52,111.57,67776.0,112.34,112.34,111.52,111.57,67776.0
2024-04-12 15:30:00,111.6,111.92,111.33,111.78,146151.0,111.6,111.92,111.33,111.78,146151.0
2024-04-15 09:30:00,113.1,114.85,112.97,114.28,72711.0,113.1,114.85,112.97,114.28,72711.0
2024-04-15 10:00:00,114.46,114.75,113.03,114.68,42258.0,114.46,114.75,113.03,114.68,42258.0
2024-04-15 10:30:00,114.61,115.0,112.79,112.87,69005.0,114.61,115.0,112.79,112.87,69005.0
2024-04-15 11:00:00,112.87,113.05,112.35,112.79,60664.0,112.87,113.05,112.35,112.79,60664.0
2024-04-15 11:30:00,112.82,113.49,112.36,112.9,47437.0,112.82,113.49,112.36,112.9,47437.0
2024-04-15 12:00:00,112.86,113.17,112.2,112.56,29037.0,112.86,113.17,112.2,112.56,29037.0
2024-04-15 12:30:00,112.56,112.93,112.42,112.79,25162.0,112.56,112.93,112.42,112.79,25162.0
2024-04-15 13:00:00,112.77,113.29,111.46,111.47,45177.0,112.77,113.29,111.46,111.47,45177.0
2024-04-15 13:30:00,111.39,112.29,110.92,112.27,39088.0,111.39,112.29,110.92,112.27,39088.0
2024-04-15 14:00:00,112.22,112.47,111.57,111.96,40695.0,112.22,112.47,111.57,111.96,40695.0
2024-04-15 14:30:00,112.04,112.49,111.84,111.99,34148.0,112.04,112.49,111.84,111.99,34148.0
2024-04-15 15:00:00,111.95,111.96,111.33,111.56,45958.0,111.95,111.96,111.33,111.56,45958.0
2024-04-15 15:30:00,111.59,112.85,111.5,112.83,174080.0,111.59,112.85,111.5,112.83,174080.0
2024-04-16 09:30:00,111.9,112.7,109.56,110.25,96102.0,111.9,112.7,109.56,110.25,96102.0
2024-04-16 10:00:00,110.3,112.66,110.08,112.08,61510.0,110.3,112.66,110.08,112.08,61510.0
2024-04-16 10:30:00,112.13,113.11,111.78,112.88,46130.0,112.13,113.11,111.78,112.88,46130.0
2024-04-16 11:00:00,112.78,114.06,112.77,113.98,43199.0,112.78,114.06,112.77,113.98,43199.0
2024-04-16 11:30:00,113.9,114.29,113.5,113.82,30585.0,113.9,114.29,113.5,113.82,30585.0
2024-04-16 12:00:00,113.91,114.23,113.48,114.11,15129.0,113.91,114.23,113.48,114.11,15129.0
2024-04-16 12:30:00,114.12,115.18,113.97,115.12,46193.0,114.12,115.18,113.97,115.12,46193.0
2024-04-16 13:00:00,115.28,115.97,115.0,115.75,83129.0,115.28,115.97,115.0,115.75,83129.0
2024-04-16 13:30:00,115.72,115.72,114.45,115.55,44957.0,115.72,115.72,114.45,115.55,44957.0
2024-04-16 14:00:00,115.55,116.49,114.51,114.87,28733.0,115.55,116.49,114.51,114.87,28733.0
2024-04-16 14:30:00,114.9,115.93,114.78,115.83,33530.0,114.9,115.93,114.78,115.83,33530.0
2024-04-16 15:00:00,115.88,116.73,115.83,116.25,76537.0,115.88,116.73,115.83,116.25,76537.0
2024-04-16 15:30:00,116.18,116.69,115.8,115.88,198285.0,116.18,116.69,115.8,115.88,198285.0
2024-04-17 09:30:00,117.76,118.15,115.17,115.48,62470.0,117.76,118.15,115.17,115.48,62470.0
2024-04-17 10:00:00,115.35,115.35,113.22,113.71,62090.0,115.35,115.35,113.22,113.71,62090.0
2024-04-17 10:30:00,113.54,114.04,112.47,113.48,56079.0,113.54,114.04,112.47,113.48,56079.0
2024-04-17 11:00:00,113.5,113.93,112.98,113.05,31190.0,113.5,113.93,112.98,113.05,31190.0
2024-04-17 11:30:00,113.02,113.36,112.65,113.3,22144.0,113.02,113.36,112.65,113.3,22144.0
2024-04-17 12:00:00,113.17,113.3,112.13,112.13,36137.0,113.17,113.3,112.13,112.13,36137.0
2024-04-17 12:30:00,112.2,112.29,111.4,111.92,85094.0,112.2,112.29,111.4,111.92,85094.0
2024-04-17 13:00:00,111.82,112.62,111.73,112.47,17240.0,111.82,112.62,111.73,112.47,17240.0
2024-04-17 13:30:00,112.6,113.7,112.53,113.59,18609.0,112.6,113.7,112.53,113.59,18609.0
2024-04-17 14:00:00,113.54,114.69,113.54,114.42,28966.0,113.54,114.69,113.54,114.42,28966.0
2024-04-17 14:30:00,114.57,115.11,113.89,113.92,24106.0,114.57,115.11,113.89,113.92,24106.0
2024-04-17 15:00:00,113.97,113.97,113.4,113.7,22422.0,113.97,113.97,113.4,113.7,22422.0
2024-04-17 15:30:00,113.83,114.22,113.01,113.53,139345.0,113.83,114.22,113.01,113.53,139345.0
2024-04-18 09:30:00,113.96,113.98,111.0,111.61,94146.0,113.96,113.98,111.0,111.61,94146.0
2024-04-18 10:00:00,111.59,112.76,111.3,112.26,58611.0,111.59,112.76,111.3,112.26,58611.0
2024-04-18 10:30:00,112.26,112.69,111.55,111.64,62862.0,112.26,112.69,111.55,111.64,62862.0
2024-04-18 11:00:00,111.64,112.19,111.35,111.74,71924.0,111.64,112.19,111.35,111.74,71924.0
2024-04-18 11:30:00,111.75,112.2,111.57,111.92,52475.0,111.75,112.2,111.57,111.92,52475.0
2024-04-18 12:00:00,111.92,112.0,111.22,111.45,61487.0,111.92,112.0,111.22,111.45,61487.0
2024-04-18 12:30:00,111.45,111.48,110.2,110.28,42165.0,111.45,111.48,110.2,110.28,42165.0
2024-04-18 13:00:00,110.29,110.81,109.37,109.85,43869.0,110.29,110.81,109.37,109.85,43869.0
2024-04-18 13:30:00,109.76,110.3,109.56,109.65,64190.0,109.76,110.3,109.56,109.65,64190.0
2024-04-18 14:00:00,109.6,109.83,109.26,109.34,51997.0,109.6,109.83,109.26,109.34,51997.0
2024-04-18 14:30:00,109.34,109.71,109.23,109.51,45442.0,109.34,109.71,109.23,109.51,45442.0
2024-04-18 15:00:00,109.5,109.69,108.84,109.23,67245.0,109.5,109.69,108.84,109.23,67245.0
2024-04-18 15:30:00,109.27,109.91,109.08,109.36,239833.0,109.27,109.91,109.08,109.36,239833.0
2024-04-19 09:30:00,108.92,110.99,108.53,110.86,117182.0,108.92,110.99,108.53,110.86,117182.0
2024-04-19 10:00:00,110.71,112.28,109.19,109.84,73674.0,110.71,112.28,109.19,109.84,73674.0
2024-04-19 10:30:00,109.81,110.82,109.24,110.55,27565.0,109.81,110.82,109.24,110.55,27565.0
2024-04-19 11:00:00,110.53,110.53,109.44,109.83,25524.0,110.53,110.53,109.44,109.83,25524.0
2024-04-19 11:30:00,109.91,110.03,109.15,109.28,17668.0,109.91,110.03,109.15,109.28,17668.0
2024-04-19 12:00:00,109.36,109.5,108.67,108.89,17821.0,109.36,109.5,108.67,108.89,17821.0
2024-04-19 12:30:00,108.92,109.68,108.61,109.68,29469.0,108.92,109.68,108.61,109.68,29469.0
2024-04-19 13:00:00,109.69,110.24,109.64,109.7,16855.0,109.69,110.24,109.64,109.7,16855.0
2024-04-19 13:30:00,109.64,110.52,109.55,109.98,23950.0,109.64,110.52,109.55,109.98,23950.0
2024-04-19 14:00:00,109.88,109.88,108.78,109.12,28484.0,109.88,109.88,108.78,109.12,28484.0
2024-04-19 14:30:00,109.09,109.6,108.69,109.41,30699.0,109.09,109.6,108.69,109.41,30699.0
2024-04-19 15:00:00,109.41,110.06,109.05,109.72,45048.0,109.41,110.06,109.05,109.72,45048.0
2024-04-19 15:30:00,109.81,110.51,109.49,110.39,124916.0,109.81,110.51,109.49,110.39,124916.0
2024-04-22 09:30:00,113.0,113.75,111.58,112.12,69427.0,113.0,113.75,111.58,112.12,69427.0
2024-04-22 10:00:00,112.24,113.08,111.73,112.15,58859.0,112.24,113.08,111.73,112.15,58859.0
2024-04-22 10:30:00,112.18,112.65,111.71,112.01,38261.0,112.18,112.65,111.71,112.01,38261.0
2024-04-22 11:00:00,112.0,112.27,111.22,111.41,30156.0,112.0,112.27,111.22,111.41,30156.0
2024-04-22 11:30:00,111.41,112.34,111.27,112.34,21490.0,111.41,112.34,111.27,112.34,21490.0
2024-04-22 12:00:00,112.43,112.87,112.25,112.75,24359.0,112.43,112.87,112.25,112.75,24359.0
2024-04-22 12:30:00,112.67,113.37,112.57,113.37,21862.0,112.67,113.37,112.57,113.37,21862.0
2024-04-22 13:00:00,113.38,114.55,113.28,114.55,49769.0,113.38,114.55,113.28,114.55,49769.0
2024-04-22 13:30:00,114.5,115.69,114.43,115.66,62911.0,114.5,115.69,114.43,115.66,62911.0
2024-04-22 14:00:00,115.59,115.72,115.14,115.36,72123.0,115.59,115.72,115.14,115.36,72123.0
2024-04-22 14:30:00,115.4,115.65,114.99,115.22,37849.0,115.4,115.65,114.99,115.22,37849.0
2024-04-22 15:00:00,115.27,115.81,115.22,115.43,41007.0,115.27,115.81,115.22,115.43,41007.0
2024-04-22 15:30:00,115.37,115.46,114.59,114.84,202726.0,115.37,115.46,114.59,114.84,202726.0
2024-04-23 09:30:00,116.19,116.24,115.07,116.07,77084.0,116.19,116.24,115.07,116.07,77084.0
2024-04-23 10:00:00,116.08,117.66,115.9,117.15,55046.0,116.08,117.66,115.9,117.15,55046.0
2024-04-23 10:30:00,117.23,117.8,116.89,117.05,32039.0,117.23,117.8,116.89,117.05,32039.0
2024-04-23 11:00:00,117.09,117.37,116.66,117.17,43023.0,117.09,117.37,116.66,117.17,43023.0
2024-04-23 11:30:00,117.17,117.3,116.63,116.85,30443.0,117.17,117.3,116.63,116.85,30443.0
2024-04-23 12:00:00,116.93,117.74,116.92,117.52,17237.0,116.93,117.74,116.92,117.52,17237.0
2024-04-23 12:30:00,117.39,117.52,117.13,117.18,30068.0,117.39,117.52,117.13,117.18,30068.0
2024-04-23 13:00:00,117.21,118.16,117.2,118.04,25694.0,117.21,118.16,117.2,118.04,25694.0
2024-04-23 13:30:00,118.06,118.22,117.79,118.2,26629.0,118.06,118.22,117.79,118.2,26629.0
2024-04-23 14:00:00,118.21,118.8,118.01,118.7,35954.0,118.21,118.8,118.01,118.7,35954.0
2024-04-23 14:30:00,118.67,118.83,118.43,118.8,17936.0,118.67,118.83,118.43,118.8,17936.0
2024-04-23 15:00:00,118.73,119.22,118.58,119.17,45558.0,118.73,119.22,118.58,119.17,45558.0
2024-04-23 15:30:00,119.13,119.91,118.91,119.69,150759.0,119.13,119.91,118.91,119.69,150759.0
2024-04-24 09:30:00,120.0,120.52,117.6,117.94,47166.0,120.0,120.52,117.6,117.94,47166.0
2024-04-24 10:00:00,117.91,118.31,116.86,117.11,35160.0,117.91,118.31,116.86,117.11,35160.0
2024-04-24 10:30:00,117.06,117.08,116.23,116.78,25455.0,117.06,117.08,116.23,116.78,25455.0
2024-04-24 11:00:00,116.8,116.97,116.28,116.82,28863.0,116.8,116.97,116.28,116.82,28863.0
2024-04-24 11:30:00,116.89,117.22,116.02,116.19,31376.0,116.89,117.22,116.02,116.19,31376.0
2024-04-24 12:00:00,116.2,116.23,115.31,115.82,26792.0,116.2,116.23,115.31,115.82,26792.0
2024-04-24 12:30:00,115.73,116.24,115.31,116.23,22900.0,115.73,116.24,115.31,116.23,22900.0
2024-04-24 13:00:00,116.32,116.59,115.9,116.49,21555.0,116.32,116.59,115.9,116.49,21555.0
2024-04-24 13:30:00,116.49,117.12,116.42,116.64,22922.0,116.49,117.12,116.42,116.64,22922.0
2024-04-24 14:00:00,116.58,116.61,115.67,115.87,22225.0,116.58,116.61,115.67,115.87,22225.0
2024-04-24 14:30:00,115.8,116.16,115.52,115.96,19156.0,115.8,116.16,115.52,115.96,19156.0
2024-04-24 15:00:00,115.9,115.98,115.0,115.02,28557.0,115.9,115.98,115.0,115.02,28557.0
2024-04-24 15:30:00,115.01,115.86,115.0,115.08,148295.0,115.01,115.86,115.0,115.08,148295.0
2024-04-25 09:30:00,113.0,113.0,111.41,111.86,76983.0,113.0,113.0,111.41,111.86,76983.0
2024-04-25 10:00:00,111.66,114.0,111.45,113.05,102209.0,111.66,114.0,111.45,113.05,102209.0
2024-04-25 10:30:00,113.05,113.2,112.01,113.08,84101.0,113.05,113.2,112.01,113.08,84101.0
2024-04-25 11:00:00,113.08,113.88,112.97,113.17,32188.0,113.08,113.88,112.97,113.17,32188.0
2024-04-25 11:30:00,113.09,113.36,112.72,113.36,12547.0,113.09,113.36,112.72,113.36,12547.0
2024-04-25 12:00:00,113.34,114.8,113.04,114.71,21427.0,113.34,114.8,113.04,114.71,21427.0
2024-04-25 12:30:00,114.64,114.81,114.07,114.55,12291.0,114.64,114.81,114.07,114.55,12291.0
2024-04-25 13:00:00,114.7,114.87,114.19,114.47,20959.0,114.7,114.87,114.19,114.47,20959.0
2024-04-25 13:30:00,114.44,114.92,114.44,114.77,19068.0,114.44,114.92,114.44,114.77,19068.0
2024-04-25 14:00:00,114.69,115.91,114.66,115.01,25360.0,114.69,115.91,114.66,115.01,25360.0
2024-04-25 14:30:00,114.98,115.3,114.6,114.87,19239.0,114.98,115.3,114.6,114.87,19239.0
2024-04-25 15:00:00,115.02,115.67,114.97,115.63,33869.0,115.02,115.67,114.97,115.63,33869.0
2024-04-25 15:30:00,115.62,115.62,114.96,115.43,108504.0,115.62,115.62,114.96,115.43,108504.0
2024-04-26 09:30:00,116.35,116.94,115.34,116.55,42516.0,116.35,116.94,115.34,116.55,42516.0
2024-04-26 10:00:00,116.55,119.0,116.54,118.41,86358.0,116.55,119.0,116.54,118.41,86358.0
2024-04-26 10:30:00,118.46,119.18,118.0,118.87,67637.0,118.46,119.18,118.0,118.87,67637.0
2024-04-26 11:00:00,118.89,119.28,118.27,118.48,32907.0,118.89,119.28,118.27,118.48,32907.0
2024-04-26 11:30:00,118.59,119.47,118.24,119.3,10556.0,118.59,119.47,118.24,119.3,10556.0
2024-04-26 12:00:00,119.28,120.0,119.07,119.88,20890.0,119.28,120.0,119.07,119.88,20890.0
2024-04-26 12:30:00,119.82,120.59,119.82,120.37,28404.0,119.82,120.59,119.82,120.37,28404.0
2024-04-26 13:00:00,120.31,121.24,119.97,121.12,21547.0,120.31,121.24,119.97,121.12,21547.0
2024-04-26 13:30:00,121.14,121.2,120.29,120.29,17720.0,121.14,121.2,120.29,120.29,17720.0
2024-04-26 14:00:00,120.32,120.75,120.15,120.58,36069.0,120.32,120.75,120.15,120.58,36069.0
2024-04-26 14:30:00,120.59,120.85,120.39,120.77,19798.0,120.59,120.85,120.39,120.77,19798.0
2024-04-26 15:00:00,120.75,121.57,120.75,121.3,40481.0,120.75,121.57,120.75,121.3,40481.0
2024-04-26 15:30:00,121.3,122.21,121.13,122.12,225565.0,121.3,122.21,121.13,122.12,225565.0
2024-04-29 09:30:00,123.0,124.15,121.64,123.43,65688.0,123.0,124.15,121.64,123.43,65688.0
2024-04-29 10:00:00,123.66,124.14,122.81,123.89,78154.0,123.66,124.14,122.81,123.89,78154.0
2024-04-29 10:30:00,123.91,124.75,123.77,124.71,56420.0,123.91,124.75,123.77,124.71,56420.0
2024-04-29 11:00:00,124.72,125.19,124.32,125.0,47220.0,124.72,125.19,124.32,125.0,47220.0
2024-04-29 11:30:00,124.85,125.33,124.45,125.28,36090.0,124.85,125.33,124.45,125.28,36090.0
2024-04-29 12:00:00,125.28,125.91,125.09,125.8,58533.0,125.28,125.91,125.09,125.8,58533.0
2024-04-29 12:30:00,125.96,126.43,125.01,125.01,50083.0,125.96,126.43,125.01,125.01,50083.0
2024-04-29 13:00:00,125.1,126.32,125.01,126.25,35564.0,125.1,126.32,125.01,126.25,35564.0
2024-04-29 13:30:00,126.24,126.24,125.58,126.07,31678.0,126.24,126.24,125.58,126.07,31678.0
2024-04-29 14:00:00,125.88,125.93,125.44,125.71,33495.0,125.88,125.93,125.44,125.71,33495.0
2024-04-29 14:30:00,125.69,125.84,125.04,125.35,40900.0,125.69,125.84,125.04,125.35,40900.0
2024-04-29 15:00:00,125.26,125.4,124.44,125.26,55294.0,125.26,125.4,124.44,125.26,55294.0
2024-04-29 15:30:00,125.26,125.98,124.45,125.38,205713.0,125.26,125.98,124.45,125.38,205713.0
2024-04-30 09:30:00,125.49,126.01,123.08,124.75,75789.0,125.49,126.01,123.08,124.75,75789.0
2024-04-30 10:00:00,124.83,125.7,124.55,125.0,46615.0,124.83,125.7,124.55,125.0,46615.0
2024-04-30 10:30:00,125.01,125.01,123.29,124.1,59447.0,125.01,125.01,123.29,124.1,59447.0
2024-04-30 11:00:00,124.41,124.48,123.29,123.5,12656.0,124.41,124.48,123.29,123.5,12656.0
2024-04-30 11:30:00,123.36,123.39,122.09,123.01,34795.0,123.36,123.39,122.09,123.01,34795.0
2024-04-30 12:00:00,122.94,123.1,122.55,123.1,15366.0,122.94,123.1,122.55,123.1,15366.0
2024-04-30 12:30:00,123.04,123.04,121.93,122.65,23367.0,123.04,123.04,121.93,122.65,23367.0
2024-04-30 13:00:00,122.51,122.78,122.23,122.63,22143.0,122.51,122.78,122.23,122.63,22143.0
2024-04-30 13:30:00,122.52,123.33,122.45,123.28,12675.0,122.52,123.33,122.45,123.28,12675.0
2024-04-30 14:00:00,123.26,123.43,122.85,122.94,24470.0,123.26,123.43,122.85,122.94,24470.0
2024-04-30 14:30:00,122.86,123.34,122.4,122.74,35784.0,122.86,123.34,122.4,122.74,35784.0
2024-04-30 15:00:00,122.79,123.06,122.35,122.61,25209.0,122.79,123.06,122.35,122.61,25209.0
2024-04-30 15:30:00,122.65,123.05,121.39,121.54,149055.0,122.65,123.05,121.39,121.54,149055.0
2024-05-01 09:30:00,120.62,121.75,119.7,120.48,34671.0,120.62,121.75,119.7,120.48,34671.0
2024-05-01 10:00:00,120.21,120.52,118.78,118.99,59832.0,120.21,120.52,118.78,118.99,59832.0
2024-05-01 10:30:00,119.05,119.66,118.65,119.66,23784.0,119.05,119.66,118.65,119.66,23784.0
2024-05-01 11:00:00,119.55,119.55,118.03,118.55,58440.0,119.55,119.55,118.03,118.55,58440.0
2024-05-01 11:30:00,118.67,119.69,118.47,119.01,54293.0,118.67,119.69,118.47,119.01,54293.0
2024-05-01 12:00:00,118.9,120.5,118.54,120.38,57910.0,118.9,120.5,118.54,120.38,57910.0
2024-05-01 12:30:00,120.32,120.42,119.46,119.68,14601.0,120.32,120.42,119.46,119.68,14601.0
2024-05-01 13:00:00,119.68,120.32,119.66,120.32,8188.0,119.68,120.32,119.66,120.32,8188.0
2024-05-01 13:30:00,120.28,120.73,120.1,120.7,18592.0,120.28,120.73,120.1,120.7,18592.0
2024-05-01 14:00:00,120.63,122.49,120.55,122.38,26992.0,120.63,122.49,120.55,122.38,26992.0
2024-05-01 14:30:00,122.44,124.23,121.21,124.18,62956.0,122.44,124.23,121.21,124.18,62956.0
2024-05-01 15:00:00,124.22,124.35,122.58,122.72,63536.0,124.22,124.35,122.58,122.72,63536.0
2024-05-01 15:30:00,122.58,122.58,120.09,120.36,121075.0,122.58,122.58,120.09,120.36,121075.0
2024-05-02 09:30:00,122.8,124.77,122.19,123.39,54842.0,122.8,124.77,122.19,123.39,54842.0
2024-05-02 10:00:00,123.44,123.45,122.28,123.07,33361.0,123.44,123.45,122.28,123.07,33361.0
2024-05-02 10:30:00,123.07,123.81,122.0,123.78,43603.0,123.07,123.81,122.0,123.78,43603.0
2024-05-02 11:00:00,123.78,124.45,123.69,124.02,18950.0,123.78,124.45,123.69,124.02,18950.0
2024-05-02 11:30:00,124.01,124.67,123.69,124.66,16818.0,124.01,124.67,123.69,124.66,16818.0
2024-05-02 12:00:00,124.6,124.6,124.11,124.51,21656.0,124.6,124.6,124.11,124.51,21656.0
2024-05-02 12:30:00,124.62,125.5,124.01,125.39,38326.0,124.62,125.5,124.01,125.39,38326.0
2024-05-02 13:00:00,125.59,125.82,125.25,125.73,20071.0,125.59,125.82,125.25,125.73,20071.0
2024-05-02 13:30:00,125.74,126.31,125.19,126.24,49120.0,125.74,126.31,125.19,126.24,49120.0
2024-05-02 14:00:00,126.23,126.6,125.42,125.43,41020.0,126.23,126.6,125.42,125.43,41020.0
2024-05-02 14:30:00,125.38,125.7,125.06,125.41,34774.0,125.38,125.7,125.06,125.41,34774.0
2024-05-02 15:00:00,125.42,125.55,124.47,125.05,43865.0,125.42,125.55,124.47,125.05,43865.0
2024-05-02 15:30:00,124.94,124.96,123.98,124.93,107531.0,124.94,124.96,123.98,124.93,107531.0
2024-05-03 09:30:00,126.62,128.34,126.29,128.16,83464.0,126.62,128.34,126.29,128.16,83464.0
2024-05-03 10:00:00,128.2,128.6,126.91,128.52,67422.0,128.2,128.6,126.91,128.52,67422.0
2024-05-03 10:30:00,128.6,128.86,126.73,126.82,61975.0,128.6,128.86,126.73,126.82,61975.0
2024-05-03 11:00:00,126.82,127.26,126.33,127.06,28592.0,126.82,127.26,126.33,127.06,28592.0
2024-05-03 11:30:00,127.1,127.56,126.74,127.12,22126.0,127.1,127.56,126.74,127.12,22126.0
2024-05-03 12:00:00,127.23,128.01,127.08,127.75,26323.0,127.23,128.01,127.08,127.75,26323.0
2024-05-03 12:30:00,127.76,128.02,127.08,127.28,24174.0,127.76,128.02,127.08,127.28,24174.0
2024-05-03 13:00:00,127.31,127.75,127.11,127.2,22167.0,127.31,127.75,127.11,127.2,22167.0
2024-05-03 13:30:00,127.22,128.07,127.04,127.83,23401.0,127.22,128.07,127.04,127.83,23401.0
2024-05-03 14:00:00,127.74,128.4,127.65,128.12,45072.0,127.74,128.4,127.65,128.12,45072.0
2024-05-03 14:30:00,128.13,128.38,127.64,128.2,35221.0,128.13,128.38,127.64,128.2,35221.0
2024-05-03 15:00:00,128.21,128.6,128.08,128.13,46083.0,128.21,128.6,128.08,128.13,46083.0
2024-05-03 15:30:00,128.1,129.18,128.07,128.76,204934.0,128.1,129.18,128.07,128.76,204934.0
2024-05-06 09:30:00,129.96,131.54,129.56,129.66,59212.0,129.96,131.54,129.56,129.66,59212.0
2024-05-06 10:00:00,129.69,130.2,128.95,129.09,43210.0,129.69,130.2,128.95,129.09,43210.0
2024-05-06 10:30:00,129.09,129.2,128.25,128.55,57748.0,129.09,129.2,128.25,128.55,57748.0
2024-05-06 11:00:00,128.46,128.56,127.77,128.43,39094.0,128.46,128.56,127.77,128.43,39094.0
2024-05-06 11:30:00,128.5,129.87,128.5,129.65,59731.0,128.5,129.87,128.5,129.65,59731.0
2024-05-06 12:00:00,129.54,129.85,129.05,129.08,19831.0,129.54,129.85,129.05,129.08,19831.0
2024-05-06 12:30:00,129.08,129.51,128.96,129.51,13490.0,129.08,129.51,128.96,129.51,13490.0
2024-05-06 13:00:00,129.42,129.62,128.5,128.56,18848.0,129.42,129.62,128.5,128.56,18848.0
2024-05-06 13:30:00,128.48,129.0,128.36,128.71,17624.0,128.48,129.0,128.36,128.71,17624.0
2024-05-06 14:00:00,128.6,129.11,127.89,128.08,34476.0,128.6,129.11,127.89,128.08,34476.0
2024-05-06 14:30:00,128.22,128.53,127.97,128.18,32571.0,128.22,128.53,127.97,128.18,32571.0
2024-05-06 15:00:00,128.23,129.11,128.06,128.75,50166.0,128.23,129.11,128.06,128.75,50166.0
2024-05-06 15:30:00,128.73,129.44,128.52,129.41,116441.0,128.73,129.44,128.52,129.41,116441.0
2024-05-07 09:30:00,130.78,131.8,129.68,130.73,50698.0,130.78,131.8,129.68,130.73,50698.0
2024-05-07 10:00:00,130.56,131.01,129.79,130.62,22964.0,130.56,131.01,129.79,130.62,22964.0
2024-05-07 10:30:00,130.62,131.1,129.65,130.13,29921.0,130.62,131.1,129.65,130.13,29921.0
2024-05-07 11:00:00,130.27,130.94,129.76,129.89,28865.0,130.27,130.94,129.76,129.89,28865.0
2024-05-07 11:30:00,129.89,130.6,129.89,130.08,14617.0,129.89,130.6,129.89,130.08,14617.0
2024-05-07 12:00:00,130.04,130.6,129.89,130.13,15614.0,130.04,130.6,129.89,130.13,15614.0
2024-05-07 12:30:00,130.13,130.41,129.33,129.64,19702.0,130.13,130.41,129.33,129.64,19702.0
2024-05-07 13:00:00,129.97,130.34,129.59,130.31,16602.0,129.97,130.34,129.59,130.31,16602.0
2024-05-07 13:30:00,130.35,130.65,129.76,129.89,18756.0,130.35,130.65,129.76,129.89,18756.0
2024-05-07 14:00:00,129.76,130.08,129.16,129.56,18681.0,129.76,130.08,129.16,129.56,18681.0
2024-05-07 14:30:00,129.43,129.65,129.01,129.37,20394.0,129.43,129.65,129.01,129.37,20394.0
2024-05-07 15:00:00,129.35,129.8,129.15,129.27,22336.0,129.35,129.8,129.15,129.27,22336.0
2024-05-07 15:30:00,129.31,129.78,128.41,128.42,120411.0,129.31,129.78,128.41,128.42,120411.0
2024-05-08 09:30:00,127.4,130.38,127.11,129.84,57207.0,127.4,130.38,127.11,129.84,57207.0
2024-05-08 10:00:00,129.8,131.25,129.8,131.05,51777.0,129.8,131.25,129.8,131.05,51777.0
2024-05-08 10:30:00,130.93,131.09,129.64,129.81,57242.0,130.93,131.09,129.64,129.81,57242.0
2024-05-08 11:00:00,129.9,130.16,129.16,129.59,32444.0,129.9,130.16,129.16,129.59,32444.0
2024-05-08 11:30:00,129.64,129.87,129.35,129.52,18951.0,129.64,129.87,129.35,129.52,18951.0
2024-05-08 12:00:00,129.69,129.79,129.55,129.65,8603.0,129.69,129.79,129.55,129.65,8603.0
2024-05-08 12:30:00,129.59,129.68,129.08,129.17,13724.0,129.59,129.68,129.08,129.17,13724.0
2024-05-08 13:00:00,129.18,129.19,128.1,128.16,31424.0,129.18,129.19,128.1,128.16,31424.0
2024-05-08 13:30:00,128.12,128.52,128.05,128.3,21954.0,128.12,128.52,128.05,128.3,21954.0
2024-05-08 14:00:00,128.39,129.23,128.32,128.97,21061.0,128.39,129.23,128.32,128.97,21061.0
2024-05-08 14:30:00,129.0,129.41,128.94,129.08,14150.0,129.0,129.41,128.94,129.08,14150.0
2024-05-08 15:00:00,129.03,129.32,128.77,128.95,19497.0,129.03,129.32,128.77,128.95,19497.0
2024-05-08 15:30:00,128.91,129.11,128.26,128.7,93531.0,128.91,129.11,128.26,128.7,93531.0
2024-05-09 09:30:00,128.21,129.95,128.03,129.95,24848.0,128.21,129.95,128.03,129.95,24848.0
2024-05-09 10:00:00,129.95,131.0,129.92,130.82,32055.0,129.95,131.0,129.92,130.82,32055.0
2024-05-09 10:30:00,130.85,131.75,130.72,131.52,34300.0,130.85,131.75,130.72,131.52,34300.0
2024-05-09 11:00:00,131.5,131.51,130.83,131.24,19168.0,131.5,131.51,130.83,131.24,19168.0
2024-05-09 11:30:00,131.24,131.41,130.18,130.44,21953.0,131.24,131.41,130.18,130.44,21953.0
2024-05-09 12:00:00,130.39,130.92,130.39,130.76,10954.0,130.39,130.92,130.39,130.76,10954.0
2024-05-09 12:30:00,130.69,131.34,130.6,131.22,17331.0,130.69,131.34,130.6,131.22,17331.0
2024-05-09 13:00:00,131.1,131.29,130.27,130.59,14445.0,131.1,131.29,130.27,130.59,14445.0
2024-05-09 13:30:00,130.51,130.65,129.93,130.31,23847.0,130.51,130.65,129.93,130.31,23847.0
2024-05-09 14:00:00,130.28,130.38,130.08,130.38,10121.0,130.28,130.38,130.08,130.38,10121.0
2024-05-09 14:30:00,130.34,130.69,130.15,130.68,11862.0,130.34,130.69,130.15,130.68,11862.0
2024-05-09 15:00:00,130.72,131.46,130.67,131.28,18210.0,130.72,131.46,130.67,131.28,18210.0
2024-05-09 15:30:00,131.31,132.59,131.28,132.38,112456.0,131.31,132.59,131.28,132.38,112456.0
2024-05-10 09:30:00,133.55,134.49,130.8,130.83,74201.0,133.55,134.49,130.8,130.83,74201.0
2024-05-10 10:00:00,130.98,131.41,129.35,129.55,81307.0,130.98,131.41,129.35,129.55,81307.0
2024-05-10 10:30:00,129.47,130.14,129.04,129.84,52695.0,129.47,130.14,129.04,129.84,52695.0
2024-05-10 11:00:00,130.0,130.36,129.72,130.29,39542.0,130.0,130.36,129.72,130.29,39542.0
2024-05-10 11:30:00,130.3,130.59,129.75,130.18,16135.0,130.3,130.59,129.75,130.18,16135.0
2024-05-10 12:00:00,130.05,130.19,129.66,130.07,19659.0,130.05,130.19,129.66,130.07,19659.0
2024-05-10 12:30:00,129.99,130.26,129.7,130.19,19556.0,129.99,130.26,129.7,130.19,19556.0
2024-05-10 13:00:00,130.19,130.21,129.46,129.62,30727.0,130.19,130.21,129.46,129.62,30727.0
2024-05-10 13:30:00,129.68,129.94,129.01,129.02,32138.0,129.68,129.94,129.01,129.02,32138.0
2024-05-10 14:00:00,129.08,129.39,128.78,129.03,28157.0,129.08,129.39,128.78,129.03,28157.0
2024-05-10 14:30:00,128.99,128.99,128.5,128.6,33534.0,128.99,128.99,128.5,128.6,33534.0
2024-05-10 15:00:00,128.54,129.19,128.5,129.07,27738.0,128.54,129.19,128.5,129.07,27738.0
2024-05-10 15:30:00,129.1,129.82,128.83,129.72,152835.0,129.1,129.82,128.83,129.72,152835.0
2024-05-13 09:30:00,131.19,131.67,128.63,131.67,48146.0,131.19,131.67,128.63,131.67,48146.0
2024-05-13 10:00:00,131.53,132.02,130.53,130.62,59950.0,131.53,132.02,130.53,130.62,59950.0
2024-05-13 10:30:00,130.62,130.75,129.48,130.65,39982.0,130.62,130.75,129.48,130.65,39982.0
2024-05-13 11:00:00,130.65,132.14,130.64,131.78,25983.0,130.65,132.14,130.64,131.78,25983.0
2024-05-13 11:30:00,131.53,132.0,131.19,131.76,18084.0,131.53,132.0,131.19,131.76,18084.0
2024-05-13 12:00:00,131.79,132.81,131.67,132.65,36371.0,131.79,132.81,131.67,132.65,36371.0
2024-05-13 12:30:00,132.61,132.75,132.1,132.48,15514.0,132.61,132.75,132.1,132.48,15514.0
2024-05-13 13:00:00,132.26,132.47,131.51,132.23,19452.0,132.26,132.47,131.51,132.23,19452.0
2024-05-13 13:30:00,132.29,132.73,132.21,132.72,29436.0,132.29,132.73,132.21,132.72,29436.0
2024-05-13 14:00:00,132.76,132.76,132.12,132.48,24378.0,132.76,132.76,132.12,132.48,24378.0
2024-05-13 14:30:00,132.53,132.97,131.8,131.93,31694.0,132.53,132.97,131.8,131.93,31694.0
2024-05-13 15:00:00,131.95,132.29,131.85,132.09,36858.0,131.95,132.29,131.85,132.09,36858.0
2024-05-13 15:30:00,132.17,132.57,131.63,132.37,137645.0,132.17,132.57,131.63,132.37,137645.0
2024-05-14 09:30:00,133.85,134.33,133.01,133.89,49784.0,133.85,134.33,133.01,133.89,49784.0
2024-05-14 10:00:00,133.93,135.09,133.22,134.5,70373.0,133.93,135.09,133.22,134.5,70373.0
2024-05-14 10:30:00,134.52,134.66,133.29,133.84,36473.0,134.52,134.66,133.29,133.84,36473.0
2024-05-14 11:00:00,133.94,135.85,133.85,135.64,64427.0,133.94,135.85,133.85,135.64,64427.0
2024-05-14 11:30:00,135.57,135.66,134.63,135.05,40091.0,135.57,135.66,134.63,135.05,40091.0
2024-05-14 12:00:00,135.01,135.33,134.82,135.11,27013.0,135.01,135.33,134.82,135.11,27013.0
2024-05-14 12:30:00,135.09,135.29,134.48,134.91,53785.0,135.09,135.29,134.48,134.91,53785.0
2024-05-14 13:00:00,134.91,135.95,134.7,135.83,30991.0,134.91,135.95,134.7,135.83,30991.0
2024-05-14 13:30:00,135.7,135.95,135.23,135.63,23627.0,135.7,135.95,135.23,135.63,23627.0
2024-05-14 14:00:00,135.63,136.39,135.63,136.19,58652.0,135.63,136.39,135.63,136.19,58652.0
2024-05-14 14:30:00,136.14,136.46,135.93,136.27,28580.0,136.14,136.46,135.93,136.27,28580.0
2024-05-14 15:00:00,136.22,136.33,136.01,136.13,31328.0,136.22,136.33,136.01,136.13,31328.0
2024-05-14 15:30:00,136.14,136.43,136.05,136.3,133372.0,136.14,136.43,136.05,136.3,133372.0
2024-05-15 09:30:00,136.45,137.75,135.25,135.61,73433.0,136.45,137.75,135.25,135.61,73433.0
2024-05-15 10:00:00,135.77,138.0,135.77,137.55,58933.0,135.77,138.0,135.77,137.55,58933.0
2024-05-15 10:30:00,137.44,137.58,136.46,137.07,54425.0,137.44,137.58,136.46,137.07,54425.0
2024-05-15 11:00:00,137.07,137.24,135.93,136.08,43023.0,137.07,137.24,135.93,136.08,43023.0
2024-05-15 11:30:00,136.19,136.77,136.03,136.45,34794.0,136.19,136.77,136.03,136.45,34794.0
2024-05-15 12:00:00,136.49,136.5,135.69,136.22,31464.0,136.49,136.5,135.69,136.22,31464.0
2024-05-15 12:30:00,136.23,136.42,135.63,136.23,60074.0,136.23,136.42,135.63,136.23,60074.0
2024-05-15 13:00:00,136.31,136.58,134.8,135.19,43394.0,136.31,136.58,134.8,135.19,43394.0
2024-05-15 13:30:00,135.19,135.46,134.35,134.83,23306.0,135.19,135.46,134.35,134.83,23306.0
2024-05-15 14:00:00,134.77,135.68,134.74,135.43,38043.0,134.77,135.68,134.74,135.43,38043.0
2024-05-15 14:30:00,135.52,135.94,135.42,135.71,23429.0,135.52,135.94,135.42,135.71,23429.0
2024-05-15 15:00:00,135.72,136.34,135.48,135.92,27068.0,135.72,136.34,135.48,135.92,27068.0
2024-05-15 15:30:00,135.97,137.7,135.69,137.69,221114.0,135.97,137.7,135.69,137.69,221114.0
2024-05-16 09:30:00,136.94,137.26,135.51,135.59,28601.0,136.94,137.26,135.51,135.59,28601.0
2024-05-16 10:00:00,135.48,137.8,135.37,137.61,23272.0,135.48,137.8,135.37,137.61,23272.0
2024-05-16 10:30:00,137.6,138.14,137.03,137.47,42266.0,137.6,138.14,137.03,137.47,42266.0
2024-05-16 11:00:00,137.46,138.02,136.87,137.3,26773.0,137.46,138.02,136.87,137.3,26773.0
2024-05-16 11:30:00,137.25,137.88,136.5,136.71,21173.0,137.25,137.88,136.5,136.71,21173.0
2024-05-16 12:00:00,136.71,136.88,136.33,136.69,17569.0,136.71,136.88,136.33,136.69,17569.0
2024-05-16 12:30:00,136.62,137.31,136.42,137.25,21705.0,136.62,137.31,136.42,137.25,21705.0
2024-05-16 13:00:00,137.25,137.32,136.13,136.34,20458.0,137.25,137.32,136.13,136.34,20458.0
2024-05-16 13:30:00,136.29,136.63,136.25,136.63,10973.0,136.29,136.63,136.25,136.63,10973.0
2024-05-16 14:00:00,136.7,136.7,135.81,136.01,12941.0,136.7,136.7,135.81,136.01,12941.0
2024-05-16 14:30:00,136.03,136.37,135.8,136.25,11540.0,136.03,136.37,135.8,136.25,11540.0
2024-05-16 15:00:00,136.34,136.34,135.96,136.09,22126.0,136.34,136.34,135.96,136.09,22126.0
2024-05-16 15:30:00,136.12,136.49,135.65,135.69,76326.0,136.12,136.49,135.65,135.69,76326.0
2024-05-17 09:30:00,137.75,139.97,136.0,137.03,130575.0,137.75,139.97,136.0,137.03,130575.0
2024-05-17 10:00:00,136.97,136.97,135.39,135.61,83098.0,136.97,136.97,135.39,135.61,83098.0
2024-05-17 10:30:00,135.75,137.01,135.59,136.88,47397.0,135.75,137.01,135.59,136.88,47397.0
2024-05-17 11:00:00,136.91,137.19,135.99,136.94,36500.0,136.91,137.19,135.99,136.94,36500.0
2024-05-17 11:30:00,137.07,137.75,136.78,137.7,32324.0,137.07,137.75,136.78,137.7,32324.0
2024-05-17 12:00:00,137.79,138.28,137.21,137.83,40185.0,137.79,138.28,137.21,137.83,40185.0
2024-05-17 12:30:00,137.9,138.26,137.65,138.12,28711.0,137.9,138.26,137.65,138.12,28711.0
2024-05-17 13:00:00,138.12,138.19,137.7,137.82,18222.0,138.12,138.19,137.7,137.82,18222.0
2024-05-17 13:30:00,137.83,138.41,137.46,138.41,26202.0,137.83,138.41,137.46,138.41,26202.0
2024-05-17 14:00:00,138.39,138.47,137.23,137.57,41440.0,138.39,138.47,137.23,137.57,41440.0
2024-05-17 14:30:00,137.6,139.11,137.57,139.11,35422.0,137.6,139.11,137.57,139.11,35422.0
2024-05-17 15:00:00,139.12,139.2,138.49,139.04,61300.0,139.12,139.2,138.49,139.04,61300.0
2024-05-17 15:30:00,139.03,139.6,138.6,139.59,190801.0,139.03,139.6,138.6,139.59,190801.0
2024-05-20 09:30:00,140.0,145.2,140.0,144.93,209003.0,140.0,145.2,140.0,144.93,209003.0
2024-05-20 10:00:00,144.7,146.31,143.66,143.87,152157.0,144.7,146.31,143.66,143.87,152157.0
2024-05-20 10:30:00,144.01,144.6,143.55,144.39,80413.0,144.01,144.6,143.55,144.39,80413.0
2024-05-20 11:00:00,144.59,144.81,144.03,144.39,51498.0,144.59,144.81,144.03,144.39,51498.0
2024-05-20 11:30:00,144.39,145.21,144.23,144.41,58939.0,144.39,145.21,144.23,144.41,58939.0
2024-05-20 12:00:00,144.49,144.98,144.0,144.39,38193.0,144.49,144.98,144.0,144.39,38193.0
2024-05-20 12:30:00,144.37,145.48,144.37,145.21,31871.0,144.37,145.48,144.37,145.21,31871.0
2024-05-20 13:00:00,145.18,145.33,144.16,144.6,37120.0,145.18,145.33,144.16,144.6,37120.0
2024-05-20 13:30:00,144.6,145.04,144.42,145.02,22448.0,144.6,145.04,144.42,145.02,22448.0
2024-05-20 14:00:00,144.96,145.34,144.69,144.98,39131.0,144.96,145.34,144.69,144.98,39131.0
2024-05-20 14:30:00,144.99,145.76,144.91,144.98,52098.0,144.99,145.76,144.91,144.98,52098.0
2024-05-20 15:00:00,144.93,145.17,144.27,145.08,36785.0,144.93,145.17,144.27,145.08,36785.0
2024-05-20 15:30:00,145.08,145.58,144.71,144.85,109221.0,145.08,145.58,144.71,144.85,109221.0
2024-05-21 09:30:00,144.8,146.9,144.5,145.56,125985.0,144.8,146.9,144.5,145.56,125985.0
2024-05-21 10:00:00,145.66,146.38,145.01,146.38,48137.0,145.66,146.38,145.01,146.38,48137.0
2024-05-21 10:30:00,146.3,146.7,145.67,146.03,43345.0,146.3,146.7,145.67,146.03,43345.0
2024-05-21 11:00:00,145.97,146.93,145.62,146.78,43330.0,145.97,146.93,145.62,146.78,43330.0
2024-05-21 11:30:00,146.7,146.71,145.0,145.09,42982.0,146.7,146.71,145.0,145.09,42982.0
2024-05-21 12:00:00,145.09,145.94,144.75,145.79,45788.0,145.09,145.94,144.75,145.79,45788.0
2024-05-21 12:30:00,145.9,145.9,145.1,145.25,26611.0,145.9,145.9,145.1,145.25,26611.0
2024-05-21 13:00:00,145.27,145.39,144.71,144.85,20013.0,145.27,145.39,144.71,144.85,20013.0
2024-05-21 13:30:00,144.86,144.9,144.35,144.9,54065.0,144.86,144.9,144.35,144.9,54065.0
2024-05-21 14:00:00,144.81,144.82,144.23,144.41,26607.0,144.81,144.82,144.23,144.41,26607.0
2024-05-21 14:30:00,144.23,144.83,144.17,144.25,51255.0,144.23,144.83,144.17,144.25,51255.0
2024-05-21 15:00:00,144.22,144.62,144.12,144.13,31120.0,144.22,144.62,144.12,144.13,31120.0
2024-05-21 15:30:00,144.21,145.13,144.2,144.38,112541.0,144.21,145.13,144.2,144.38,112541.0
2024-05-22 09:30:00,145.14,145.81,143.4,143.53,60854.0,145.14,145.81,143.4,143.53,60854.0
2024-05-22 10:00:00,143.53,145.13,143.13,144.75,48979.0,143.53,145.13,143.13,144.75,48979.0
2024-05-22 10:30:00,144.75,144.76,143.03,143.15,49351.0,144.75,144.76,143.03,143.15,49351.0
2024-05-22 11:00:00,143.18,143.31,141.45,141.94,71110.0,143.18,143.31,141.45,141.94,71110.0
2024-05-22 11:30:00,141.94,143.1,141.69,142.99,43527.0,141.94,143.1,141.69,142.99,43527.0
2024-05-22 12:00:00,143.1,143.66,142.92,143.31,20115.0,143.1,143.66,142.92,143.31,20115.0
2024-05-22 12:30:00,143.31,143.84,142.98,142.98,25041.0,143.31,143.84,142.98,142.98,25041.0
2024-05-22 13:00:00,142.99,143.49,142.82,142.92,28161.0,142.99,143.49,142.82,142.92,28161.0
2024-05-22 13:30:00,143.08,143.1,142.25,142.63,26951.0,143.08,143.1,142.25,142.63,26951.0
2024-05-22 14:00:00,142.5,142.89,141.4,141.47,48165.0,142.5,142.89,141.4,141.47,48165.0
2024-05-22 14:30:00,141.5,142.55,141.46,141.97,42081.0,141.5,142.55,141.46,141.97,42081.0
2024-05-22 15:00:00,141.95,142.83,141.56,142.04,42793.0,141.95,142.83,141.56,142.04,42793.0
2024-05-22 15:30:00,142.06,142.53,141.61,141.91,187869.0,142.06,142.53,141.61,141.91,187869.0
2024-05-23 09:30:00,143.39,144.88,142.41,144.88,78776.0,143.39,144.88,142.41,144.88,78776.0
2024-05-23 10:00:00,144.8,145.65,143.77,144.8,77872.0,144.8,145.65,143.77,144.8,77872.0
2024-05-23 10:30:00,144.72,145.26,143.87,144.11,63742.0,144.72,145.26,143.87,144.11,63742.0
2024-05-23 11:00:00,144.03,146.32,144.03,145.76,70912.0,144.03,146.32,144.03,145.76,70912.0
2024-05-23 11:30:00,145.7,146.71,145.5,146.44,44873.0,145.7,146.71,145.5,146.44,44873.0
2024-05-23 12:00:00,146.42,147.25,146.01,147.24,75755.0,146.42,147.25,146.01,147.24,75755.0
2024-05-23 12:30:00,147.19,148.02,147.13,147.18,67832.0,147.19,148.02,147.13,147.18,67832.0
2024-05-23 13:00:00,147.17,148.24,147.1,148.03,44410.0,147.17,148.24,147.1,148.03,44410.0
2024-05-23 13:30:00,148.07,148.08,146.96,147.47,47452.0,148.07,148.08,146.96,147.47,47452.0
2024-05-23 14:00:00,147.3,147.31,146.05,146.42,51378.0,147.3,147.31,146.05,146.42,51378.0
2024-05-23 14:30:00,146.59,146.59,144.74,145.03,68940.0,146.59,146.59,144.74,145.03,68940.0
2024-05-23 15:00:00,145.0,146.16,144.92,145.76,45380.0,145.0,146.16,144.92,145.76,45380.0
2024-05-23 15:30:00,145.76,146.34,145.46,145.91,127901.0,145.76,146.34,145.46,145.91,127901.0
2024-05-24 09:30:00,147.27,150.17,146.64,149.89,134620.0,147.27,150.17,146.64,149.89,134620.0
2024-05-24 10:00:00,149.99,150.95,149.48,150.85,103002.0,149.99,150.95,149.48,150.85,103002.0
2024-05-24 10:30:00,150.95,151.09,149.55,150.62,80310.0,150.95,151.09,149.55,150.62,80310.0
2024-05-24 11:00:00,150.59,151.47,150.26,150.5,104927.0,150.59,151.47,150.26,150.5,104927.0
2024-05-24 11:30:00,150.5,150.81,149.53,150.4,45098.0,150.5,150.81,149.53,150.4,45098.0
2024-05-24 12:00:00,150.4,150.52,150.0,150.19,37610.0,150.4,150.52,150.0,150.19,37610.0
2024-05-24 12:30:00,150.17,150.7,150.11,150.61,51064.0,150.17,150.7,150.11,150.61,51064.0
2024-05-24 13:00:00,150.6,150.61,149.51,149.91,46529.0,150.6,150.61,149.51,149.91,46529.0
2024-05-24 13:30:00,149.82,149.9,149.57,149.9,25155.0,149.82,149.9,149.57,149.9,25155.0
2024-05-24 14:00:00,149.9,150.25,149.36,149.63,22969.0,149.9,150.25,149.36,149.63,22969.0
2024-05-24 14:30:00,149.58,149.9,149.34,149.73,24199.0,149.58,149.9,149.34,149.73,24199.0
2024-05-24 15:00:00,149.81,150.39,149.37,150.03,38334.0,149.81,150.39,149.37,150.03,38334.0
2024-05-24 15:30:00,150.01,150.31,149.77,150.16,123919.0,150.01,150.31,149.77,150.16,123919.0
2024-05-28 09:30:00,151.5,153.2,150.77,152.27,201474.0,151.5,153.2,150.77,152.27,201474.0
2024-05-28 10:00:00,152.27,153.48,151.16,152.65,130426.0,152.27,153.48,151.16,152.65,130426.0
2024-05-28 10:30:00,152.59,153.55,152.43,152.84,116491.0,152.59,153.55,152.43,152.84,116491.0
2024-05-28 11:00:00,152.99,153.62,152.49,153.51,81086.0,152.99,153.62,152.49,153.51,81086.0
2024-05-28 11:30:00,153.59,153.95,153.3,153.59,72178.0,153.59,153.95,153.3,153.59,72178.0
2024-05-28 12:00:00,153.65,154.87,153.09,153.46,103999.0,153.65,154.87,153.09,153.46,103999.0
2024-05-28 12:30:00,153.37,154.0,153.06,153.41,58715.0,153.37,154.0,153.06,153.41,58715.0
2024-05-28 13:00:00,153.41,153.96,152.86,153.96,47327.0,153.41,153.96,152.86,153.96,47327.0
2024-05-28 13:30:00,153.89,154.1,152.28,152.8,69237.0,153.89,154.1,152.28,152.8,69237.0
2024-05-28 14:00:00,152.79,152.98,152.01,152.19,85502.0,152.79,152.98,152.01,152.19,85502.0
2024-05-28 14:30:00,152.2,152.2,151.29,151.85,89197.0,152.2,152.2,151.29,151.85,89197.0
2024-05-28 15:00:00,151.9,152.12,151.6,151.95,103999.0,151.9,152.12,151.6,151.95,103999.0
2024-05-28 15:30:00,151.95,153.14,151.95,152.26,330198.0,151.95,153.14,151.95,152.26,330198.0
2024-05-29 09:30:00,155.56,180.68,155.56,179.95,1454282.0,155.56,180.68,155.56,179.95,1454282.0
2024-05-29 10:00:00,179.76,180.5,175.21,177.74,799478.0,179.76,180.5,175.21,177.74,799478.0
2024-05-29 10:30:00,177.64,182.54,176.92,180.24,409060.0,177.64,182.54,176.92,180.24,409060.0
2024-05-29 11:00:00,180.48,182.86,179.01,182.23,429322.0,180.48,182.86,179.01,182.23,429322.0
2024-05-29 11:30:00,182.03,182.46,180.54,181.95,183928.0,182.03,182.46,180.54,181.95,183928.0
2024-05-29 12:00:00,181.75,184.65,181.66,184.36,248904.0,181.75,184.65,181.66,184.36,248904.0
2024-05-29 12:30:00,184.42,187.24,183.41,186.75,251745.0,184.42,187.24,183.41,186.75,251745.0
2024-05-29 13:00:00,186.85,187.3,184.59,186.9,325358.0,186.85,187.3,184.59,186.9,325358.0
2024-05-29 13:30:00,186.87,196.99,185.1,190.21,613940.0,186.87,196.99,185.1,190.21,613940.0
2024-05-29 14:00:00,190.19,193.09,189.37,191.6,569089.0,190.19,193.09,189.37,191.6,569089.0
2024-05-29 14:30:00,191.7,194.15,191.45,193.17,310196.0,191.7,194.15,191.45,193.17,310196.0
2024-05-29 15:00:00,193.17,193.43,190.06,192.31,507633.0,193.17,193.43,190.06,192.31,507633.0
2024-05-29 15:30:00,192.21,192.4,186.82,189.42,1013734.0,192.21,192.4,186.82,189.42,1013734.0
2024-05-30 09:30:00,188.08,189.45,182.61,184.85,422528.0,188.08,189.45,182.61,184.85,422528.0
2024-05-30 10:00:00,185.25,185.63,180.69,181.14,251479.0,185.25,185.63,180.69,181.14,251479.0
2024-05-30 10:30:00,181.1,181.68,177.22,177.56,277365.0,181.1,181.68,177.22,177.56,277365.0
2024-05-30 11:00:00,177.75,178.8,176.57,178.22,161671.0,177.75,178.8,176.57,178.22,161671.0
2024-05-30 11:30:00,178.36,180.35,178.21,179.0,122558.0,178.36,180.35,178.21,179.0,122558.0
2024-05-30 12:00:00,179.0,179.99,177.61,177.72,70835.0,179.0,179.99,177.61,177.72,70835.0
2024-05-30 12:30:00,177.63,178.75,176.66,178.56,91057.0,177.63,178.75,176.66,178.56,91057.0
2024-05-30 13:00:00,178.74,179.48,178.0,178.43,60719.0,178.74,179.48,178.0,178.43,60719.0
2024-05-30 13:30:00,178.43,179.17,177.9,178.4,46123.0,178.43,179.17,177.9,178.4,46123.0
2024-05-30 14:00:00,178.4,179.57,177.96,178.66,51728.0,178.4,179.57,177.96,178.66,51728.0
2024-05-30 14:30:00,178.66,178.86,177.19,177.48,72673.0,178.66,178.86,177.19,177.48,72673.0
2024-05-30 15:00:00,177.62,181.99,177.62,180.05,184087.0,177.62,181.99,177.62,180.05,184087.0
2024-05-30 15:30:00,180.1,180.58,178.0,178.38,342888.0,180.1,180.58,178.0,178.38,342888.0
2024-05-31 09:30:00,176.48,177.13,172.88,174.4,356519.0,176.48,177.13,172.88,174.4,356519.0
2024-05-31 10:00:00,174.36,175.4,169.62,169.9,244528.0,174.36,175.4,169.62,169.9,244528.0
2024-05-31 10:30:00,169.82,173.58,169.29,172.34,146280.0,169.82,173.58,169.29,172.34,146280.0
2024-05-31 11:00:00,172.47,172.61,170.44,170.9,93943.0,172.47,172.61,170.44,170.9,93943.0
2024-05-31 11:30:00,170.69,171.76,170.22,170.92,68114.0,170.69,171.76,170.22,170.92,68114.0
2024-05-31 12:00:00,170.82,171.36,169.56,171.11,92540.0,170.82,171.36,169.56,171.11,92540.0
2024-05-31 12:30:00,171.01,174.49,171.01,173.49,61681.0,171.01,174.49,171.01,173.49,61681.0
2024-05-31 13:00:00,173.49,173.49,172.37,172.55,49079.0,173.49,173.49,172.37,172.55,49079.0
2024-05-31 13:30:00,172.56,173.07,171.42,172.64,88995.0,172.56,173.07,171.42,172.64,88995.0
2024-05-31 14:00:00,172.81,173.07,171.74,172.98,54795.0,172.81,173.07,171.74,172.98,54795.0
2024-05-31 14:30:00,172.92,174.1,172.35,173.22,49712.0,172.92,174.1,172.35,173.22,49712.0
2024-05-31 15:00:00,173.26,174.32,173.12,173.7,67631.0,173.26,174.32,173.12,173.7,67631.0
2024-05-31 15:30:00,173.46,173.5,171.98,172.89,389850.0,173.46,173.5,171.98,172.89,389850.0
2024-06-03 09:30:00,174.91,176.98,174.04,175.09,93164.0,174.91,176.98,174.04,175.09,93164.0
2024-06-03 10:00:00,175.56,179.53,175.55,177.86,106301.0,175.56,179.53,175.55,177.86,106301.0
2024-06-03 10:30:00,177.78,178.65,174.09,174.23,131975.0,177.78,178.65,174.09,174.23,131975.0
2024-06-03 11:00:00,174.09,177.5,172.9,175.9,97980.0,174.09,177.5,172.9,175.9,97980.0
2024-06-03 11:30:00,175.79,176.85,174.86,175.08,46675.0,175.79,176.85,174.86,175.08,46675.0
2024-06-03 12:00:00,174.87,175.19,173.51,174.22,67932.0,174.87,175.19,173.51,174.22,67932.0
2024-06-03 12:30:00,174.01,175.22,173.84,174.15,34226.0,174.01,175.22,173.84,174.15,34226.0
2024-06-03 13:00:00,174.15,174.29,172.55,173.14,63500.0,174.15,174.29,172.55,173.14,63500.0
2024-06-03 13:30:00,173.25,174.07,172.92,173.55,33582.0,173.25,174.07,172.92,173.55,33582.0
2024-06-03 14:00:00,173.55,174.4,173.44,174.03,36665.0,173.55,174.4,173.44,174.03,36665.0
2024-06-03 14:30:00,174.18,175.15,173.9,174.71,61047.0,174.18,175.15,173.9,174.71,61047.0
2024-06-03 15:00:00,174.68,175.66,174.04,175.1,53800.0,174.68,175.66,174.04,175.1,53800.0
2024-06-03 15:30:00,175.11,176.75,174.56,175.84,273628.0,175.11,176.75,174.56,175.84,273628.0
2024-06-04 09:30:00,173.75,173.76,167.0,168.0,153825.0,173.75,173.76,167.0,168.0,153825.0
2024-06-04 10:00:00,167.64,169.44,167.64,168.0,98471.0,167.64,169.44,167.64,168.0,98471.0
2024-06-04 10:30:00,167.9,170.42,167.72,168.86,68327.0,167.9,170.42,167.72,168.86,68327.0
2024-06-04 11:00:00,169.06,170.81,168.1,170.36,54310.0,169.06,170.81,168.1,170.36,54310.0
2024-06-04 11:30:00,170.21,171.2,169.85,170.34,25204.0,170.21,171.2,169.85,170.34,25204.0
2024-06-04 12:00:00,170.65,170.99,169.61,170.52,20680.0,170.65,170.99,169.61,170.52,20680.0
2024-06-04 12:30:00,170.51,171.2,169.95,170.87,12785.0,170.51,171.2,169.95,170.87,12785.0
2024-06-04 13:00:00,170.93,171.09,169.55,169.73,23583.0,170.93,171.09,169.55,169.73,23583.0
2024-06-04 13:30:00,169.96,170.23,169.08,170.23,23779.0,169.96,170.23,169.08,170.23,23779.0
2024-06-04 14:00:00,170.22,171.1,169.74,170.78,23691.0,170.22,171.1,169.74,170.78,23691.0
2024-06-04 14:30:00,170.63,170.8,169.86,170.04,30566.0,170.63,170.8,169.86,170.04,30566.0
2024-06-04 15:00:00,169.9,170.83,169.27,170.72,32364.0,169.9,170.83,169.27,170.72,32364.0
2024-06-04 15:30:00,170.86,170.89,169.62,169.64,142708.0,170.86,170.89,169.62,169.64,142708.0
2024-06-05 09:30:00,168.69,170.0,167.85,169.07,69368.0,168.69,170.0,167.85,169.07,69368.0
2024-06-05 10:00:00,169.2,172.0,168.54,171.97,42919.0,169.2,172.0,168.54,171.97,42919.0
2024-06-05 10:30:00,171.68,173.31,171.68,172.31,39572.0,171.68,173.31,171.68,172.31,39572.0
2024-06-05 11:00:00,172.32,173.2,172.1,172.24,31943.0,172.32,173.2,172.1,172.24,31943.0
2024-06-05 11:30:00,172.21,173.05,171.77,172.19,26459.0,172.21,173.05,171.77,172.19,26459.0
2024-06-05 12:00:00,172.21,172.71,171.9,172.38,28790.0,172.21,172.71,171.9,172.38,28790.0
2024-06-05 12:30:00,172.33,172.98,172.26,172.8,15306.0,172.33,172.98,172.26,172.8,15306.0
2024-06-05 13:00:00,172.52,173.41,172.38,173.25,33646.0,172.52,173.41,172.38,173.25,33646.0
2024-06-05 13:30:00,173.22,173.68,172.83,173.37,28212.0,173.22,173.68,172.83,173.37,28212.0
2024-06-05 14:00:00,173.42,173.6,172.45,172.68,22686.0,173.42,173.6,172.45,172.68,22686.0
2024-06-05 14:30:00,172.63,173.0,172.28,172.65,24080.0,172.63,173.0,172.28,172.65,24080.0
2024-06-05 15:00:00,172.57,173.11,172.56,172.88,26757.0,172.57,173.11,172.56,172.88,26757.0
2024-06-05 15:30:00,172.77,173.5,172.47,172.67,170175.0,172.77,173.5,172.47,172.67,170175.0
2024-06-06 09:30:00,171.65,176.02,171.12,174.04,122691.0,171.65,176.02,171.12,174.04,122691.0
2024-06-06 10:00:00,174.03,177.29,172.64,175.56,84677.0,174.03,177.29,172.64,175.56,84677.0
2024-06-06 10:30:00,175.63,176.9,174.91,175.88,53143.0,175.63,176.9,174.91,175.88,53143.0
2024-06-06 11:00:00,175.83,178.02,175.5,176.8,64257.0,175.83,178.02,175.5,176.8,64257.0
2024-06-06 11:30:00,176.92,178.7,176.51,178.15,61828.0,176.92,178.7,176.51,178.15,61828.0
2024-06-06 12:00:00,178.36,178.65,177.64,178.18,50242.0,178.36,178.65,177.64,178.18,50242.0
2024-06-06 12:30:00,178.12,178.39,176.81,177.55,45644.0,178.12,178.39,176.81,177.55,45644.0
2024-06-06 13:00:00,177.53,178.85,177.52,178.66,31301.0,177.53,178.85,177.52,178.66,31301.0
2024-06-06 13:30:00,178.61,178.61,177.31,177.46,28507.0,178.61,178.61,177.31,177.46,28507.0
2024-06-06 14:00:00,177.43,177.52,175.74,176.38,42646.0,177.43,177.52,175.74,176.38,42646.0
2024-06-06 14:30:00,176.37,176.99,176.08,176.62,31924.0,176.37,176.99,176.08,176.62,31924.0
2024-06-06 15:00:00,176.55,177.02,176.12,176.7,31504.0,176.55,177.02,176.12,176.7,31504.0
2024-06-06 15:30:00,176.65,176.92,175.76,175.86,184499.0,176.65,176.92,175.76,175.86,184499.0
2024-06-07 09:30:00,175.66,176.25,173.71,175.82,39676.0,175.66,176.25,173.71,175.82,39676.0
2024-06-07 10:00:00,175.86,176.12,173.62,173.96,27155.0,175.86,176.12,173.62,173.96,27155.0
2024-06-07 10:30:00,173.98,176.84,173.0,175.97,60217.0,173.98,176.84,173.0,175.97,60217.0
2024-06-07 11:00:00,175.87,175.97,174.92,175.3,31074.0,175.87,175.97,174.92,175.3,31074.0
2024-06-07 11:30:00,175.39,175.96,174.65,175.75,29721.0,175.39,175.96,174.65,175.75,29721.0
2024-06-07 12:00:00,175.67,176.59,175.66,176.49,17287.0,175.67,176.59,175.66,176.49,17287.0
2024-06-07 12:30:00,176.42,177.3,176.24,176.83,22328.0,176.42,177.3,176.24,176.83,22328.0
2024-06-07 13:00:00,176.8,176.96,175.98,175.98,17984.0,176.8,176.96,175.98,175.98,17984.0
2024-06-07 13:30:00,176.1,176.1,175.34,175.49,19391.0,176.1,176.1,175.34,175.49,19391.0
2024-06-07 14:00:00,175.49,175.49,174.61,175.2,55743.0,175.49,175.49,174.61,175.2,55743.0
2024-06-07 14:30:00,175.13,175.63,174.99,175.28,39131.0,175.13,175.63,174.99,175.28,39131.0
2024-06-07 15:00:00,175.17,175.63,175.06,175.5,22470.0,175.17,175.63,175.06,175.5,22470.0
2024-06-07 15:30:00,175.46,175.85,175.15,175.23,168930.0,175.46,175.85,175.15,175.23,168930.0
2024-06-10 09:30:00,174.56,181.0,173.66,180.46,195208.0,174.56,181.0,173.66,180.46,195208.0
2024-06-10 10:00:00,180.17,180.6,177.75,180.5,145672.0,180.17,180.6,177.75,180.5,145672.0
2024-06-10 10:30:00,180.44,182.3,180.05,181.79,110202.0,180.44,182.3,180.05,181.79,110202.0
2024-06-10 11:00:00,181.49,181.79,179.16,180.44,56524.0,181.49,181.79,179.16,180.44,56524.0
2024-06-10 11:30:00,180.31,182.24,180.18,181.4,79893.0,180.31,182.24,180.18,181.4,79893.0
2024-06-10 12:00:00,181.2,181.79,180.36,180.61,37340.0,181.2,181.79,180.36,180.61,37340.0
2024-06-10 12:30:00,180.42,182.3,180.42,182.21,34047.0,180.42,182.3,180.42,182.21,34047.0
2024-06-10 13:00:00,182.23,183.23,181.66,182.88,55187.0,182.23,183.23,181.66,182.88,55187.0
2024-06-10 13:30:00,182.99,183.5,182.39,182.82,70282.0,182.99,183.5,182.39,182.82,70282.0
2024-06-10 14:00:00,182.8,183.41,182.49,182.53,42562.0,182.8,183.41,182.49,182.53,42562.0
2024-06-10 14:30:00,182.52,183.91,182.42,183.65,74444.0,182.52,183.91,182.42,183.65,74444.0
2024-06-10 15:00:00,183.66,184.8,183.28,184.23,152085.0,183.66,184.8,183.28,184.23,152085.0
2024-06-10 15:30:00,184.22,185.55,184.1,185.18,262993.0,184.22,185.55,184.1,185.18,262993.0
2024-06-11 09:30:00,186.55,187.71,182.01,182.96,129450.0,186.55,187.71,182.01,182.96,129450.0
2024-06-11 10:00:00,182.96,184.15,180.71,180.95,56564.0,182.96,184.15,180.71,180.95,56564.0
2024-06-11 10:30:00,180.95,182.99,180.65,182.71,51636.0,180.95,182.99,180.65,182.71,51636.0
2024-06-11 11:00:00,182.78,182.78,181.76,181.94,20194.0,182.78,182.78,181.76,181.94,20194.0
2024-06-11 11:30:00,181.77,182.21,180.42,181.57,36598.0,181.77,182.21,180.42,181.57,36598.0
2024-06-11 12:00:00,181.8,182.53,181.57,181.62,19272.0,181.8,182.53,181.57,181.62,19272.0
2024-06-11 12:30:00,181.76,183.22,181.69,182.67,38040.0,181.76,183.22,181.69,182.67,38040.0
2024-06-11 13:00:00,182.82,184.5,182.44,184.11,53902.0,182.82,184.5,182.44,184.11,53902.0
2024-06-11 13:30:00,184.09,185.31,184.09,184.91,37183.0,184.09,185.31,184.09,184.91,37183.0
2024-06-11 14:00:00,185.0,186.03,184.94,185.89,35452.0,185.0,186.03,184.94,185.89,35452.0
2024-06-11 14:30:00,185.81,185.97,184.35,184.68,33177.0,185.81,185.97,184.35,184.68,33177.0
2024-06-11 15:00:00,184.69,185.03,184.14,184.28,40791.0,184.69,185.03,184.14,184.28,40791.0
2024-06-11 15:30:00,184.2,185.85,184.1,185.85,143988.0,184.2,185.85,184.1,185.85,143988.0
2024-06-12 09:30:00,188.51,188.97,184.46,186.21,94667.0,188.51,188.97,184.46,186.21,94667.0
2024-06-12 10:00:00,186.34,189.56,186.26,188.96,39490.0,186.34,189.56,186.26,188.96,39490.0
2024-06-12 10:30:00,188.77,188.78,186.82,188.21,37003.0,188.77,188.78,186.82,188.21,37003.0
2024-06-12 11:00:00,188.3,189.61,188.19,189.23,28385.0,188.3,189.61,188.19,189.23,28385.0
2024-06-12 11:30:00,189.19,190.47,188.9,190.46,42958.0,189.19,190.47,188.9,190.46,42958.0
2024-06-12 12:00:00,190.32,190.8,189.39,189.8,30028.0,190.32,190.8,189.39,189.8,30028.0
2024-06-12 12:30:00,189.71,190.95,189.56,190.78,28474.0,189.71,190.95,189.56,190.78,28474.0
2024-06-12 13:00:00,190.85,191.29,189.84,191.18,27097.0,190.85,191.29,189.84,191.18,27097.0
2024-06-12 13:30:00,191.19,192.17,191.0,192.16,38473.0,191.19,192.17,191.0,192.16,38473.0
2024-06-12 14:00:00,191.99,192.98,190.03,192.71,54949.0,191.99,192.98,190.03,192.71,54949.0
2024-06-12 14:30:00,192.9,193.11,190.98,192.38,43075.0,192.9,193.11,190.98,192.38,43075.0
2024-06-12 15:00:00,192.25,192.71,190.63,190.98,65624.0,192.25,192.71,190.63,190.98,65624.0
2024-06-12 15:30:00,191.12,192.48,190.2,192.35,130464.0,191.12,192.48,190.2,192.35,130464.0
2024-06-13 09:30:00,192.34,194.38,190.41,191.25,85744.0,192.34,194.38,190.41,191.25,85744.0
2024-06-13 10:00:00,191.25,192.63,186.31,187.3,78046.0,191.25,192.63,186.31,187.3,78046.0
2024-06-13 10:30:00,187.46,189.5,187.01,188.49,59080.0,187.46,189.5,187.01,188.49,59080.0
2024-06-13 11:00:00,188.2,188.45,186.9,187.02,40549.0,188.2,188.45,186.9,187.02,40549.0
2024-06-13 11:30:00,186.95,189.14,186.95,188.34,23434.0,186.95,189.14,186.95,188.34,23434.0
2024-06-13 12:00:00,188.22,188.88,187.73,188.67,31889.0,188.22,188.88,187.73,188.67,31889.0
2024-06-13 12:30:00,188.62,189.83,188.35,189.7,49142.0,188.62,189.83,188.35,189.7,49142.0
2024-06-13 13:00:00,189.68,190.4,189.58,189.91,27460.0,189.68,190.4,189.58,189.91,27460.0
2024-06-13 13:30:00,189.8,190.26,188.09,188.94,55756.0,189.8,190.26,188.09,188.94,55756.0
2024-06-13 14:00:00,188.89,189.34,188.07,189.33,22627.0,188.89,189.34,188.07,189.33,22627.0
2024-06-13 14:30:00,189.27,189.39,188.7,189.12,21720.0,189.27,189.39,188.7,189.12,21720.0
2024-06-13 15:00:00,189.14,190.0,189.08,189.7,20167.0,189.14,190.0,189.08,189.7,20167.0
2024-06-13 15:30:00,189.69,191.44,189.4,190.87,126832.0,189.69,191.44,189.4,190.87,126832.0
2024-06-14 09:30:00,189.1,189.82,186.98,188.47,57473.0,189.1,189.82,186.98,188.47,57473.0
2024-06-14 10:00:00,188.59,188.6,185.51,186.91,63636.0,188.59,188.6,185.51,186.91,63636.0
2024-06-14 10:30:00,186.68,186.68,184.81,186.3,44186.0,186.68,186.68,184.81,186.3,44186.0
2024-06-14 11:00:00,186.4,186.83,185.13,186.61,41236.0,186.4,186.83,185.13,186.61,41236.0
2024-06-14 11:30:00,186.84,187.15,183.66,185.29,91476.0,186.84,187.15,183.66,185.29,91476.0
2024-06-14 12:00:00,185.25,185.26,183.66,184.57,24339.0,185.25,185.26,183.66,184.57,24339.0
2024-06-14 12:30:00,184.53,184.81,183.79,184.04,22974.0,184.53,184.81,183.79,184.04,22974.0
2024-06-14 13:00:00,184.12,185.47,183.94,185.23,38517.0,184.12,185.47,183.94,185.23,38517.0
2024-06-14 13:30:00,185.3,185.78,184.78,185.47,24009.0,185.3,185.78,184.78,185.47,24009.0
2024-06-14 14:00:00,185.55,186.05,185.04,185.67,16430.0,185.55,186.05,185.04,185.67,16430.0
2024-06-14 14:30:00,185.73,186.08,185.39,185.43,17899.0,185.73,186.08,185.39,185.43,17899.0
2024-06-14 15:00:00,185.52,186.45,185.35,186.18,27844.0,185.52,186.45,185.35,186.18,27844.0
2024-06-14 15:30:00,186.12,186.18,184.75,185.97,121310.0,186.12,186.18,184.75,185.97,121310.0
2024-06-17 09:30:00,186.03,186.83,180.07,184.96,143578.0,186.03,186.83,180.07,184.96,143578.0
2024-06-17 10:00:00,184.66,186.19,184.11,184.84,46720.0,184.66,186.19,184.11,184.84,46720.0
2024-06-17 10:30:00,184.8,185.13,183.6,183.75,40898.0,184.8,185.13,183.6,183.75,40898.0
2024-06-17 11:00:00,183.99,185.37,183.98,184.99,15535.0,183.99,185.37,183.98,184.99,15535.0
2024-06-17 11:30:00,184.98,185.08,184.4,184.78,14883.0,184.98,185.08,184.4,184.78,14883.0
2024-06-17 12:00:00,184.81,185.94,184.48,185.84,20721.0,184.81,185.94,184.48,185.84,20721.0
2024-06-17 12:30:00,185.73,186.53,185.73,186.17,23904.0,185.73,186.53,185.73,186.17,23904.0
2024-06-17 13:00:00,186.21,186.89,186.21,186.27,21185.0,186.21,186.89,186.21,186.27,21185.0
2024-06-17 13:30:00,186.25,187.43,186.14,187.06,23651.0,186.25,187.43,186.14,187.06,23651.0
2024-06-17 14:00:00,187.14,187.85,187.08,187.61,20379.0,187.14,187.85,187.08,187.61,20379.0
2024-06-17 14:30:00,187.51,188.2,187.12,188.01,31165.0,187.51,188.2,187.12,188.01,31165.0
2024-06-17 15:00:00,188.0,189.0,187.83,188.65,39108.0,188.0,189.0,187.83,188.65,39108.0
2024-06-17 15:30:00,188.56,188.73,185.83,185.97,159218.0,188.56,188.73,185.83,185.97,159218.0
2024-06-18 09:30:00,184.98,187.8,182.81,184.06,105370.0,184.98,187.8,182.81,184.06,105370.0
2024-06-18 10:00:00,183.87,184.87,181.2,184.15,101635.0,183.87,184.87,181.2,184.15,101635.0
2024-06-18 10:30:00,184.1,184.72,182.32,182.76,27075.0,184.1,184.72,182.32,182.76,27075.0
2024-06-18 11:00:00,182.95,183.39,182.33,182.37,30508.0,182.95,183.39,182.33,182.37,30508.0
2024-06-18 11:30:00,182.34,182.87,182.0,182.38,36862.0,182.34,182.87,182.0,182.38,36862.0
2024-06-18 12:00:00,182.29,184.63,182.17,184.53,27586.0,182.29,184.63,182.17,184.53,27586.0
2024-06-18 12:30:00,184.59,185.74,184.33,185.59,33453.0,184.59,185.74,184.33,185.59,33453.0
2024-06-18 13:00:00,185.58,185.69,184.39,184.81,20942.0,185.58,185.69,184.39,184.81,20942.0
2024-06-18 13:30:00,184.88,185.64,184.4,185.38,33983.0,184.88,185.64,184.4,185.38,33983.0
2024-06-18 14:00:00,185.38,185.9,184.87,185.64,37679.0,185.38,185.9,184.87,185.64,37679.0
2024-06-18 14:30:00,185.66,185.85,184.92,185.75,13839.0,185.66,185.85,184.92,185.75,13839.0
2024-06-18 15:00:00,185.83,186.19,185.18,185.94,29132.0,185.83,186.19,185.18,185.94,29132.0
2024-06-18 15:30:00,185.92,185.95,185.09,185.27,77315.0,185.92,185.95,185.09,185.27,77315.0
2024-06-20 09:30:00,184.48,184.48,176.46,177.47,137664.0,184.48,184.48,176.46,177.47,137664.0
2024-06-20 10:00:00,177.24,180.44,177.24,178.87,180470.0,177.24,180.44,177.24,178.87,180470.0
2024-06-20 10:30:00,179.21,179.64,178.06,178.93,72482.0,179.21,179.64,178.06,178.93,72482.0
2024-06-20 11:00:00,178.71,178.96,177.65,178.15,45573.0,178.71,178.96,177.65,178.15,45573.0
2024-06-20 11:30:00,178.01,179.6,177.96,178.21,45370.0,178.01,179.6,177.96,178.21,45370.0
2024-06-20 12:00:00,178.15,178.37,176.8,176.8,48261.0,178.15,178.37,176.8,176.8,48261.0
2024-06-20 12:30:00,176.52,177.02,175.25,175.84,60842.0,176.52,177.02,175.25,175.84,60842.0
2024-06-20 13:00:00,175.73,175.73,174.15,174.84,80427.0,175.73,175.73,174.15,174.84,80427.0
2024-06-20 13:30:00,174.63,176.17,173.26,175.6,62023.0,174.63,176.17,173.26,175.6,62023.0
2024-06-20 14:00:00,175.71,177.1,175.5,176.89,56180.0,175.71,177.1,175.5,176.89,56180.0
2024-06-20 14:30:00,176.81,176.86,174.97,175.04,27555.0,176.81,176.86,174.97,175.04,27555.0
2024-06-20 15:00:00,174.96,175.62,174.03,175.55,64545.0,174.96,175.62,174.03,175.55,64545.0
2024-06-20 15:30:00,175.49,175.74,174.82,175.55,189354.0,175.49,175.74,174.82,175.55,189354.0
2024-06-21 09:30:00,175.14,175.14,171.39,174.45,195281.0,175.14,175.14,171.39,174.45,195281.0
2024-06-21 10:00:00,174.64,174.81,173.57,174.38,34710.0,174.64,174.81,173.57,174.38,34710.0
2024-06-21 10:30:00,174.38,175.1,173.55,174.23,37099.0,174.38,175.1,173.55,174.23,37099.0
2024-06-21 11:00:00,174.0,174.86,173.75,174.06,22372.0,174.0,174.86,173.75,174.06,22372.0
2024-06-21 11:30:00,174.07,174.1,172.95,173.63,21871.0,174.07,174.1,172.95,173.63,21871.0
2024-06-21 12:00:00,173.48,173.54,172.49,173.03,25809.0,173.48,173.54,172.49,173.03,25809.0
2024-06-21 12:30:00,172.88,173.44,171.85,171.95,48415.0,172.88,173.44,171.85,171.95,48415.0
2024-06-21 13:00:00,171.91,172.12,171.41,172.09,33052.0,171.91,172.12,171.41,172.09,33052.0
2024-06-21 13:30:00,171.99,172.48,171.64,171.94,25749.0,171.99,172.48,171.64,171.94,25749.0
2024-06-21 14:00:00,171.91,172.3,171.13,172.07,34574.0,171.91,172.3,171.13,172.07,34574.0
2024-06-21 14:30:00,172.06,172.07,171.48,172.01,32836.0,172.06,172.07,171.48,172.01,32836.0
2024-06-21 15:00:00,171.96,172.45,171.72,171.94,38079.0,171.96,172.45,171.72,171.94,38079.0
2024-06-21 15:30:00,171.94,174.88,171.86,174.29,198078.0,171.94,174.88,171.86,174.29,198078.0
2024-06-24 09:30:00,174.5,176.74,171.21,172.49,75831.0,174.5,176.74,171.21,172.49,75831.0
2024-06-24 10:00:00,171.98,172.96,170.66,170.81,80302.0,171.98,172.96,170.66,170.81,80302.0
2024-06-24 10:30:00,170.85,172.4,170.85,172.07,51330.0,170.85,172.4,170.85,172.07,51330.0
2024-06-24 11:00:00,172.07,172.79,171.67,172.2,36679.0,172.07,172.79,171.67,172.2,36679.0
2024-06-24 11:30:00,172.21,172.31,170.91,171.28,32891.0,172.21,172.31,170.91,171.28,32891.0
2024-06-24 12:00:00,171.44,171.78,171.25,171.44,20091.0,171.44,171.78,171.25,171.44,20091.0
2024-06-24 12:30:00,171.41,171.65,170.7,171.29,31123.0,171.41,171.65,170.7,171.29,31123.0
2024-06-24 13:00:00,171.3,171.67,170.12,170.43,48171.0,171.3,171.67,170.12,170.43,48171.0
2024-06-24 13:30:00,170.37,170.66,169.77,170.62,34777.0,170.37,170.66,169.77,170.62,34777.0
2024-06-24 14:00:00,170.51,170.51,169.51,169.67,31364.0,170.51,170.51,169.51,169.67,31364.0
2024-06-24 14:30:00,169.62,169.9,169.33,169.63,39228.0,169.62,169.9,169.33,169.63,39228.0
2024-06-24 15:00:00,169.58,171.22,169.58,171.09,49625.0,169.58,171.22,169.58,171.09,49625.0
2024-06-24 15:30:00,171.08,171.67,169.63,170.05,109015.0,171.08,171.67,169.63,170.05,109015.0
2024-06-25 09:30:00,170.38,172.45,169.61,171.01,46412.0,170.38,172.45,169.61,171.01,46412.0
2024-06-25 10:00:00,170.89,173.21,170.48,173.0,47349.0,170.89,173.21,170.48,173.0,47349.0
2024-06-25 10:30:00,172.95,173.15,170.88,171.67,39221.0,172.95,173.15,170.88,171.67,39221.0
2024-06-25 11:00:00,171.87,172.94,171.69,172.83,23857.0,171.87,172.94,171.69,172.83,23857.0
2024-06-25 11:30:00,172.87,173.08,172.27,172.71,28042.0,172.87,173.08,172.27,172.71,28042.0
2024-06-25 12:00:00,172.81,173.05,172.3,172.94,17999.0,172.81,173.05,172.3,172.94,17999.0
2024-06-25 12:30:00,172.78,172.8,172.15,172.28,14241.0,172.78,172.8,172.15,172.28,14241.0
2024-06-25 13:00:00,172.21,173.04,171.64,172.92,33890.0,172.21,173.04,171.64,172.92,33890.0
2024-06-25 13:30:00,172.91,172.98,172.6,172.81,11257.0,172.91,172.98,172.6,172.81,11257.0
2024-06-25 14:00:00,172.78,174.1,172.77,173.96,42752.0,172.78,174.1,172.77,173.96,42752.0
2024-06-25 14:30:00,173.99,174.09,173.07,173.42,25759.0,173.99,174.09,173.07,173.42,25759.0
2024-06-25 15:00:00,173.41,174.75,173.25,174.72,36380.0,173.41,174.75,173.25,174.72,36380.0
2024-06-25 15:30:00,174.6,175.09,172.9,173.28,146742.0,174.6,175.09,172.9,173.28,146742.0
2024-06-26 09:30:00,173.25,176.64,173.0,175.16,86162.0,173.25,176.64,173.0,175.16,86162.0
2024-06-26 10:00:00,175.16,176.08,174.29,174.72,65351.0,175.16,176.08,174.29,174.72,65351.0
2024-06-26 10:30:00,174.72,175.99,174.43,175.72,22486.0,174.72,175.99,174.43,175.72,22486.0
2024-06-26 11:00:00,175.73,175.87,173.62,174.35,17483.0,175.73,175.87,173.62,174.35,17483.0
2024-06-26 11:30:00,174.34,174.47,173.67,173.67,12212.0,174.34,174.47,173.67,173.67,12212.0
2024-06-26 12:00:00,173.77,173.77,172.55,173.29,22959.0,173.77,173.77,172.55,173.29,22959.0
2024-06-26 12:30:00,173.19,173.58,172.86,173.19,15918.0,173.19,173.58,172.86,173.19,15918.0
2024-06-26 13:00:00,173.14,173.41,172.61,172.9,9076.0,173.14,173.41,172.61,172.9,9076.0
2024-06-26 13:30:00,172.77,173.73,172.75,173.45,13144.0,172.77,173.73,172.75,173.45,13144.0
2024-06-26 14:00:00,173.48,173.48,172.96,173.28,14259.0,173.48,173.48,172.96,173.28,14259.0
2024-06-26 14:30:00,173.3,173.38,172.32,172.35,25479.0,173.3,173.38,172.32,172.35,25479.0
2024-06-26 15:00:00,172.33,172.6,171.49,171.86,49677.0,172.33,172.6,171.49,171.86,49677.0
2024-06-26 15:30:00,171.86,174.47,171.8,173.26,170026.0,171.86,174.47,171.8,173.26,170026.0
2024-06-27 09:30:00,171.99,173.42,170.31,171.15,68873.0,171.99,173.42,170.31,171.15,68873.0
2024-06-27 10:00:00,171.69,174.42,171.21,174.17,27995.0,171.69,174.42,171.21,174.17,27995.0
2024-06-27 10:30:00,174.02,174.39,172.13,172.64,33726.0,174.02,174.39,172.13,172.64,33726.0
2024-06-27 11:00:00,172.68,172.68,171.28,171.48,14349.0,172.68,172.68,171.28,171.48,14349.0
2024-06-27 11:30:00,171.62,171.78,170.75,171.13,13924.0,171.62,171.78,170.75,171.13,13924.0
2024-06-27 12:00:00,171.1,171.55,170.8,171.17,14215.0,171.1,171.55,170.8,171.17,14215.0
2024-06-27 12:30:00,171.16,171.16,170.11,170.9,18694.0,171.16,171.16,170.11,170.9,18694.0
2024-06-27 13:00:00,171.02,171.48,170.8,170.83,10374.0,171.02,171.48,170.8,170.83,10374.0
2024-06-27 13:30:00,170.83,171.93,170.74,171.69,19017.0,170.83,171.93,170.74,171.69,19017.0
2024-06-27 14:00:00,171.48,171.48,170.77,171.3,7606.0,171.48,171.48,170.77,171.3,7606.0
2024-06-27 14:30:00,171.17,172.67,171.1,172.21,21622.0,171.17,172.67,171.1,172.21,21622.0
2024-06-27 15:00:00,172.2,172.88,171.86,172.31,13908.0,172.2,172.88,171.86,172.31,13908.0
2024-06-27 15:30:00,172.24,172.84,171.75,172.67,97679.0,172.24,172.84,171.75,172.67,97679.0
2024-06-28 09:30:00,173.01,179.27,173.01,176.25,189167.0,173.01,179.27,173.01,176.25,189167.0
2024-06-28 10:00:00,176.49,177.6,175.35,176.18,44813.0,176.49,177.6,175.35,176.18,44813.0
2024-06-28 10:30:00,176.19,177.59,176.18,176.82,36231.0,176.19,177.59,176.18,176.82,36231.0
2024-06-28 11:00:00,176.68,176.97,175.87,176.63,21354.0,176.68,176.97,175.87,176.63,21354.0
2024-06-28 11:30:00,176.7,177.89,176.69,177.53,48940.0,176.7,177.89,176.69,177.53,48940.0
2024-06-28 12:00:00,177.55,177.56,175.01,175.11,39085.0,177.55,177.56,175.01,175.11,39085.0
2024-06-28 12:30:00,175.09,175.27,173.53,174.84,43593.0,175.09,175.27,173.53,174.84,43593.0
2024-06-28 13:00:00,174.86,175.85,174.16,175.02,48945.0,174.86,175.85,174.16,175.02,48945.0
2024-06-28 13:30:00,174.9,175.29,174.12,175.18,27756.0,174.9,175.29,174.12,175.18,27756.0
2024-06-28 14:00:00,175.33,175.58,174.85,175.04,32257.0,175.33,175.58,174.85,175.04,32257.0
2024-06-28 14:30:00,175.04,175.74,174.88,175.4,36681.0,175.04,175.74,174.88,175.4,36681.0
2024-06-28 15:00:00,175.34,176.0,175.2,175.75,51712.0,175.34,176.0,175.2,175.75,51712.0
2024-06-28 15:30:00,175.78,178.25,175.1,177.82,349419.0,175.78,178.25,175.1,177.82,349419.0
2024-07-01 09:30:00,179.7,183.91,177.98,180.21,143600.0,179.7,183.91,177.98,180.21,143600.0
2024-07-01 10:00:00,180.47,181.24,177.15,179.02,76855.0,180.47,181.24,177.15,179.02,76855.0
2024-07-01 10:30:00,179.26,180.17,178.19,179.98,68048.0,179.26,180.17,178.19,179.98,68048.0
2024-07-01 11:00:00,179.91,183.49,179.81,183.49,77266.0,179.91,183.49,179.81,183.49,77266.0
2024-07-01 11:30:00,183.33,183.5,181.16,182.38,51359.0,183.33,183.5,181.16,182.38,51359.0
2024-07-01 12:00:00,182.38,183.04,181.88,182.85,46040.0,182.38,183.04,181.88,182.85,46040.0
2024-07-01 12:30:00,182.86,183.95,182.78,183.64,44675.0,182.86,183.95,182.78,183.64,44675.0
2024-07-01 13:00:00,183.84,185.11,183.39,184.96,48346.0,183.84,185.11,183.39,184.96,48346.0
2024-07-01 13:30:00,184.87,185.52,184.57,185.18,52835.0,184.87,185.52,184.57,185.18,52835.0
2024-07-01 14:00:00,185.18,186.45,185.1,185.22,54951.0,185.18,186.45,185.1,185.22,54951.0
2024-07-01 14:30:00,185.34,186.0,182.58,184.3,111401.0,185.34,186.0,182.58,184.3,111401.0
2024-07-01 15:00:00,184.36,184.36,182.94,183.45,56747.0,184.36,184.36,182.94,183.45,56747.0
2024-07-01 15:30:00,183.49,184.64,183.16,184.64,233586.0,183.49,184.64,183.16,184.64,233586.0
2024-07-02 09:30:00,184.59,185.48,182.04,183.3,85859.0,184.59,185.48,182.04,183.3,85859.0
2024-07-02 10:00:00,182.74,183.33,180.32,182.18,68598.0,182.74,183.33,180.32,182.18,68598.0
2024-07-02 10:30:00,182.03,183.15,181.42,183.08,38338.0,182.03,183.15,181.42,183.08,38338.0
2024-07-02 11:00:00,182.95,183.8,182.42,182.69,34376.0,182.95,183.8,182.42,182.69,34376.0
2024-07-02 11:30:00,182.7,183.46,182.3,182.4,29111.0,182.7,183.46,182.3,182.4,29111.0
2024-07-02 12:00:00,182.52,183.0,182.19,182.93,43989.0,182.52,183.0,182.19,182.93,43989.0
2024-07-02 12:30:00,182.94,183.8,182.92,183.73,19763.0,182.94,183.8,182.92,183.73,19763.0
2024-07-02 13:00:00,183.57,184.78,183.57,184.17,21643.0,183.57,184.78,183.57,184.17,21643.0
2024-07-02 13:30:00,184.17,184.5,183.54,183.96,25801.0,184.17,184.5,183.54,183.96,25801.0
2024-07-02 14:00:00,183.95,184.47,183.85,184.05,27452.0,183.95,184.47,183.85,184.05,27452.0
2024-07-02 14:30:00,184.09,184.89,183.75,184.31,34953.0,184.09,184.89,183.75,184.31,34953.0
2024-07-02 15:00:00,184.25,184.53,184.08,184.27,19573.0,184.25,184.53,184.08,184.27,19573.0
2024-07-02 15:30:00,184.04,184.76,183.28,183.29,162861.0,184.04,184.76,183.28,183.29,162861.0
2024-07-03 09:30:00,183.35,183.6,179.15,179.66,87585.0,183.35,183.6,179.15,179.66,87585.0
2024-07-03 10:00:00,180.0,182.88,179.17,182.36,73387.0,180.0,182.88,179.17,182.36,73387.0
2024-07-03 10:30:00,182.75,183.72,181.35,181.87,36082.0,182.75,183.72,181.35,181.87,36082.0
2024-07-03 11:00:00,181.88,182.48,181.64,182.27,28389.0,181.88,182.48,181.64,182.27,28389.0
2024-07-03 11:30:00,182.03,182.36,181.53,181.75,18312.0,182.03,182.36,181.53,181.75,18312.0
2024-07-03 12:00:00,181.56,181.87,180.52,180.69,32730.0,181.56,181.87,180.52,180.69,32730.0
2024-07-03 12:30:00,180.62,180.84,178.44,179.65,93792.0,180.62,180.84,178.44,179.65,93792.0
2024-07-05 09:30:00,179.95,181.09,174.62,176.86,89015.0,179.95,181.09,174.62,176.86,89015.0
2024-07-05 10:00:00,176.49,177.02,175.13,175.78,43560.0,176.49,177.02,175.13,175.78,43560.0
2024-07-05 10:30:00,175.78,177.84,175.31,176.33,36379.0,175.78,177.84,175.31,176.33,36379.0
2024-07-05 11:00:00,176.06,177.79,175.94,177.11,24322.0,176.06,177.79,175.94,177.11,24322.0
2024-07-05 11:30:00,177.3,177.33,176.48,176.72,15404.0,177.3,177.33,176.48,176.72,15404.0
2024-07-05 12:00:00,176.81,177.17,176.02,176.22,14212.0,176.81,177.17,176.02,176.22,14212.0
2024-07-05 12:30:00,176.06,176.87,175.93,176.14,23510.0,176.06,176.87,175.93,176.14,23510.0
2024-07-05 13:00:00,176.15,176.5,172.61,172.89,64394.0,176.15,176.5,172.61,172.89,64394.0
2024-07-05 13:30:00,172.76,173.38,171.86,172.41,60116.0,172.76,173.38,171.86,172.41,60116.0
2024-07-05 14:00:00,172.38,173.34,172.02,172.89,30610.0,172.38,173.34,172.02,172.89,30610.0
2024-07-05 14:30:00,173.04,173.06,171.63,172.59,33062.0,173.04,173.06,171.63,172.59,33062.0
2024-07-05 15:00:00,172.59,173.46,172.41,172.69,42885.0,172.59,173.46,172.41,172.69,42885.0
2024-07-05 15:30:00,172.62,172.64,171.45,171.51,150746.0,172.62,172.64,171.45,171.51,150746.0
2024-07-08 09:30:00,173.31,174.49,171.24,173.62,50237.0,173.31,174.49,171.24,173.62,50237.0
2024-07-08 10:00:00,173.5,176.89,173.14,176.58,66432.0,173.5,176.89,173.14,176.58,66432.0
2024-07-08 10:30:00,176.64,177.3,175.26,177.12,49444.0,176.64,177.3,175.26,177.12,49444.0
2024-07-08 11:00:00,177.01,177.41,175.96,177.31,53229.0,177.01,177.41,175.96,177.31,53229.0
2024-07-08 11:30:00,177.41,178.36,177.03,177.45,40326.0,177.41,178.36,177.03,177.45,40326.0
2024-07-08 12:00:00,177.45,177.45,175.98,176.17,30973.0,177.45,177.45,175.98,176.17,30973.0
2024-07-08 12:30:00,176.17,177.56,175.8,177.4,29977.0,176.17,177.56,175.8,177.4,29977.0
2024-07-08 13:00:00,177.33,178.48,177.11,178.27,17594.0,177.33,178.48,177.11,178.27,17594.0
2024-07-08 13:30:00,178.3,178.73,178.08,178.36,25635.0,178.3,178.73,178.08,178.36,25635.0
2024-07-08 14:00:00,178.36,178.46,177.87,178.45,18282.0,178.36,178.46,177.87,178.45,18282.0
2024-07-08 14:30:00,178.26,178.34,177.11,177.57,19156.0,178.26,178.34,177.11,177.57,19156.0
2024-07-08 15:00:00,177.42,178.1,177.37,177.57,33766.0,177.42,178.1,177.37,177.57,33766.0
2024-07-08 15:30:00,177.58,178.55,177.25,178.54,108336.0,177.58,178.55,177.25,178.54,108336.0
2024-07-09 09:30:00,179.6,181.84,179.2,181.15,107206.0,179.6,181.84,179.2,181.15,107206.0
2024-07-09 10:00:00,181.15,183.7,180.9,181.27,79801.0,181.15,183.7,180.9,181.27,79801.0
2024-07-09 10:30:00,181.44,181.8,177.77,178.37,64183.0,181.44,181.8,177.77,178.37,64183.0
2024-07-09 11:00:00,178.31,179.96,178.26,179.56,27154.0,178.31,179.96,178.26,179.56,27154.0
2024-07-09 11:30:00,179.46,180.2,179.09,179.32,18527.0,179.46,180.2,179.09,179.32,18527.0
2024-07-09 12:00:00,179.11,179.72,178.64,179.72,17312.0,179.11,179.72,178.64,179.72,17312.0
2024-07-09 12:30:00,179.61,180.95,179.61,180.54,17941.0,179.61,180.95,179.61,180.54,17941.0
2024-07-09 13:00:00,180.56,180.71,179.53,179.66,10447.0,180.56,180.71,179.53,179.66,10447.0
2024-07-09 13:30:00,179.8,180.24,179.62,179.76,6856.0,179.8,180.24,179.62,179.76,6856.0
2024-07-09 14:00:00,179.62,180.74,179.48,180.32,28266.0,179.62,180.74,179.48,180.32,28266.0
2024-07-09 14:30:00,180.1,181.18,180.0,180.41,19093.0,180.1,181.18,180.0,180.41,19093.0
2024-07-09 15:00:00,180.59,180.59,179.6,180.07,34042.0,180.59,180.59,179.6,180.07,34042.0
2024-07-09 15:30:00,180.19,180.38,179.15,179.32,68300.0,180.19,180.38,179.15,179.32,68300.0
2024-07-10 09:30:00,182.66,182.95,178.14,178.86,77704.0,182.66,182.95,178.14,178.86,77704.0
2024-07-10 10:00:00,179.28,180.88,178.63,180.48,68879.0,179.28,180.88,178.63,180.48,68879.0
2024-07-10 10:30:00,180.13,180.13,177.15,177.64,71428.0,180.13,180.13,177.15,177.64,71428.0
2024-07-10 11:00:00,177.74,177.79,175.81,177.42,63294.0,177.74,177.79,175.81,177.42,63294.0
2024-07-10 11:30:00,177.59,178.17,176.59,177.25,22674.0,177.59,178.17,176.59,177.25,22674.0
2024-07-10 12:00:00,177.11,177.82,176.92,177.5,10211.0,177.11,177.82,176.92,177.5,10211.0
2024-07-10 12:30:00,177.3,177.76,176.28,177.34,14197.0,177.3,177.76,176.28,177.34,14197.0
2024-07-10 13:00:00,177.47,177.48,174.86,175.03,52630.0,177.47,177.48,174.86,175.03,52630.0
2024-07-10 13:30:00,175.03,175.25,173.65,174.58,58448.0,175.03,175.25,173.65,174.58,58448.0
2024-07-10 14:00:00,174.65,174.97,173.79,173.9,37137.0,174.65,174.97,173.79,173.9,37137.0
2024-07-10 14:30:00,173.9,174.49,173.64,173.9,32106.0,173.9,174.49,173.64,173.9,32106.0
2024-07-10 15:00:00,173.9,174.55,173.33,174.22,30729.0,173.9,174.55,173.33,174.22,30729.0
2024-07-10 15:30:00,174.22,175.09,173.47,174.09,172856.0,174.22,175.09,173.47,174.09,172856.0
2024-07-11 09:30:00,174.53,174.53,167.0,174.01,318804.0,174.53,174.53,167.0,174.01,318804.0
2024-07-11 10:00:00,173.99,176.91,172.89,175.38,88665.0,173.99,176.91,172.89,175.38,88665.0
2024-07-11 10:30:00,175.38,177.0,175.38,176.72,108395.0,175.38,177.0,175.38,176.72,108395.0
2024-07-11 11:00:00,176.71,177.42,174.22,174.74,70463.0,176.71,177.42,174.22,174.74,70463.0
2024-07-11 11:30:00,174.58,175.05,173.64,174.69,59423.0,174.58,175.05,173.64,174.69,59423.0
2024-07-11 12:00:00,174.68,176.45,173.75,176.39,129120.0,174.68,176.45,173.75,176.39,129120.0
2024-07-11 12:30:00,176.39,176.58,174.66,176.09,46865.0,176.39,176.58,174.66,176.09,46865.0
2024-07-11 13:00:00,176.1,176.42,174.62,174.97,38149.0,176.1,176.42,174.62,174.97,38149.0
2024-07-11 13:30:00,174.84,175.46,173.27,173.45,54741.0,174.84,175.46,173.27,173.45,54741.0
2024-07-11 14:00:00,173.41,173.75,172.65,173.21,37466.0,173.41,173.75,172.65,173.21,37466.0
2024-07-11 14:30:00,173.2,173.85,172.05,172.52,54910.0,173.2,173.85,172.05,172.52,54910.0
2024-07-11 15:00:00,172.47,173.23,172.35,172.64,80353.0,172.47,173.23,172.35,172.64,80353.0
2024-07-11 15:30:00,172.75,174.58,172.75,173.79,278191.0,172.75,174.58,172.75,173.79,278191.0
2024-07-12 09:30:00,173.46,177.94,172.39,177.3,56004.0,173.46,177.94,172.39,177.3,56004.0
2024-07-12 10:00:00,177.6,179.9,173.31,174.72,60406.0,177.6,179.9,173.31,174.72,60406.0
2024-07-12 10:30:00,175.0,176.71,174.5,175.25,50911.0,175.0,176.71,174.5,175.25,50911.0
2024-07-12 11:00:00,175.27,175.27,172.0,173.12,62967.0,175.27,175.27,172.0,173.12,62967.0
2024-07-12 11:30:00,173.25,174.35,172.92,173.33,36318.0,173.25,174.35,172.92,173.33,36318.0
2024-07-12 12:00:00,173.18,173.59,172.23,172.37,25039.0,173.18,173.59,172.23,172.37,25039.0
2024-07-12 12:30:00,172.39,173.09,172.18,172.25,21267.0,172.39,173.09,172.18,172.25,21267.0
2024-07-12 13:00:00,172.22,172.95,171.26,172.75,36876.0,172.22,172.95,171.26,172.75,36876.0
2024-07-12 13:30:00,172.55,172.62,171.52,171.52,34891.0,172.55,172.62,171.52,171.52,34891.0
2024-07-12 14:00:00,171.46,172.16,171.17,171.59,30295.0,171.46,172.16,171.17,171.59,30295.0
2024-07-12 14:30:00,171.59,172.7,171.42,172.56,45258.0,171.59,172.7,171.42,172.56,45258.0
2024-07-12 15:00:00,172.4,173.48,172.04,173.36,37908.0,172.4,173.48,172.04,173.36,37908.0
2024-07-12 15:30:00,173.22,173.97,172.87,173.39,140740.0,173.22,173.97,172.87,173.39,140740.0
2024-07-15 09:30:00,172.13,173.69,169.8,172.09,79162.0,172.13,173.69,169.8,172.09,79162.0
2024-07-15 10:00:00,172.02,173.33,169.4,170.59,85362.0,172.02,173.33,169.4,170.59,85362.0
2024-07-15 10:30:00,170.24,171.04,169.32,170.07,65250.0,170.24,171.04,169.32,170.07,65250.0
2024-07-15 11:00:00,170.02,171.64,169.51,170.22,40526.0,170.02,171.64,169.51,170.22,40526.0
2024-07-15 11:30:00,170.28,171.47,168.52,171.01,81597.0,170.28,171.47,168.52,171.01,81597.0
2024-07-15 12:00:00,171.08,171.85,168.62,168.63,51649.0,171.08,171.85,168.62,168.63,51649.0
2024-07-15 12:30:00,168.64,170.4,168.6,169.25,47595.0,168.64,170.4,168.6,169.25,47595.0
2024-07-15 13:00:00,169.22,169.7,168.62,169.28,43949.0,169.22,169.7,168.62,169.28,43949.0
2024-07-15 13:30:00,169.28,169.75,168.55,169.1,47330.0,169.28,169.75,168.55,169.1,47330.0
2024-07-15 14:00:00,169.25,169.25,168.29,168.96,22353.0,169.25,169.25,168.29,168.96,22353.0
2024-07-15 14:30:00,168.85,169.17,167.93,168.07,25271.0,168.85,169.17,167.93,168.07,25271.0
2024-07-15 15:00:00,167.94,168.38,167.68,168.3,54978.0,167.94,168.38,167.68,168.3,54978.0
2024-07-15 15:30:00,168.3,168.58,167.05,167.44,191260.0,168.3,168.58,167.05,167.44,191260.0
2024-07-16 09:30:00,170.12,172.9,169.04,170.71,125222.0,170.12,172.9,169.04,170.71,125222.0
2024-07-16 10:00:00,170.7,172.0,170.44,171.81,36398.0,170.7,172.0,170.44,171.81,36398.0
2024-07-16 10:30:00,171.61,172.3,171.43,172.27,35520.0,171.61,172.3,171.43,172.27,35520.0
2024-07-16 11:00:00,172.14,172.49,168.71,169.17,43589.0,172.14,172.49,168.71,169.17,43589.0
2024-07-16 11:30:00,169.04,170.41,169.03,170.14,21016.0,169.04,170.41,169.03,170.14,21016.0
2024-07-16 12:00:00,170.16,170.69,169.84,170.04,15171.0,170.16,170.69,169.84,170.04,15171.0
2024-07-16 12:30:00,169.98,170.2,169.03,170.14,19262.0,169.98,170.2,169.03,170.14,19262.0
2024-07-16 13:00:00,170.05,170.77,169.86,170.72,17608.0,170.05,170.77,169.86,170.72,17608.0
2024-07-16 13:30:00,170.71,171.09,170.56,170.68,10951.0,170.71,171.09,170.56,170.68,10951.0
2024-07-16 14:00:00,170.5,172.0,170.5,171.79,23146.0,170.5,172.0,170.5,171.79,23146.0
2024-07-16 14:30:00,171.86,172.5,171.86,172.05,28612.0,171.86,172.5,171.86,172.05,28612.0
2024-07-16 15:00:00,171.93,172.03,170.28,170.59,62990.0,171.93,172.03,170.28,170.59,62990.0
2024-07-16 15:30:00,170.67,171.01,169.56,170.07,193786.0,170.67,171.01,169.56,170.07,193786.0
2024-07-17 09:30:00,163.67,167.37,160.52,166.75,318554.0,163.67,167.37,160.52,166.75,318554.0
2024-07-17 10:00:00,166.69,166.83,163.0,164.16,162926.0,166.69,166.83,163.0,164.16,162926.0
2024-07-17 10:30:00,164.09,164.65,162.58,162.81,77086.0,164.09,164.65,162.58,162.81,77086.0
2024-07-17 11:00:00,162.82,163.63,162.19,162.7,74534.0,162.82,163.63,162.19,162.7,74534.0
2024-07-17 11:30:00,162.7,162.94,161.05,161.31,91104.0,162.7,162.94,161.05,161.31,91104.0
2024-07-17 12:00:00,161.31,161.31,158.5,158.83,83599.0,161.31,161.31,158.5,158.83,83599.0
2024-07-17 12:30:00,158.87,159.82,157.56,159.64,125349.0,158.87,159.82,157.56,159.64,125349.0
2024-07-17 13:00:00,159.62,160.34,158.46,158.92,71474.0,159.62,160.34,158.46,158.92,71474.0
2024-07-17 13:30:00,158.86,159.09,158.15,158.61,85706.0,158.86,159.09,158.15,158.61,85706.0
2024-07-17 14:00:00,158.55,158.91,157.38,158.49,78273.0,158.55,158.91,157.38,158.49,78273.0
2024-07-17 14:30:00,158.49,159.31,157.7,157.76,87842.0,158.49,159.31,157.7,157.76,87842.0
2024-07-17 15:00:00,157.72,157.85,156.3,157.47,172587.0,157.72,157.85,156.3,157.47,172587.0
2024-07-17 15:30:00,157.47,157.89,155.48,156.02,401159.0,157.47,157.89,155.48,156.02,401159.0
2024-07-18 09:30:00,155.78,157.0,154.15,156.24,125796.0,155.78,157.0,154.15,156.24,125796.0
2024-07-18 10:00:00,156.34,156.85,154.1,154.11,108017.0,156.34,156.85,154.1,154.11,108017.0
2024-07-18 10:30:00,153.9,154.37,152.76,153.43,116169.0,153.9,154.37,152.76,153.43,116169.0
2024-07-18 11:00:00,153.34,154.02,151.65,151.81,96026.0,153.34,154.02,151.65,151.81,96026.0
2024-07-18 11:30:00,151.88,152.25,150.63,150.88,110724.0,151.88,152.25,150.63,150.88,110724.0
2024-07-18 12:00:00,150.94,153.11,150.82,152.92,95509.0,150.94,153.11,150.82,152.92,95509.0
2024-07-18 12:30:00,152.92,154.56,152.66,154.41,66489.0,152.92,154.56,152.66,154.41,66489.0
2024-07-18 13:00:00,154.7,154.7,152.85,153.35,41495.0,154.7,154.7,152.85,153.35,41495.0
2024-07-18 13:30:00,153.36,153.96,152.77,153.13,37218.0,153.36,153.96,152.77,153.13,37218.0
2024-07-18 14:00:00,153.13,155.3,152.99,154.59,47613.0,153.13,155.3,152.99,154.59,47613.0
2024-07-18 14:30:00,154.6,155.83,154.32,155.61,74122.0,154.6,155.83,154.32,155.61,74122.0
2024-07-18 15:00:00,155.66,156.29,155.12,155.45,52621.0,155.66,156.29,155.12,155.45,52621.0
2024-07-18 15:30:00,155.45,157.11,155.44,156.87,281179.0,155.45,157.11,155.44,156.87,281179.0
2024-07-19 09:30:00,157.07,159.2,156.11,157.68,105942.0,157.07,159.2,156.11,157.68,105942.0
2024-07-19 10:00:00,157.67,159.9,157.09,158.83,116420.0,157.67,159.9,157.09,158.83,116420.0
2024-07-19 10:30:00,158.94,159.28,156.78,157.58,45292.0,158.94,159.28,156.78,157.58,45292.0
2024-07-19 11:00:00,157.58,158.14,156.15,156.31,47704.0,157.58,158.14,156.15,156.31,47704.0
2024-07-19 11:30:00,156.48,157.93,156.2,157.73,41509.0,156.48,157.93,156.2,157.73,41509.0
2024-07-19 12:00:00,157.78,159.33,157.52,157.87,40736.0,157.78,159.33,157.52,157.87,40736.0
2024-07-19 12:30:00,157.93,158.55,157.5,158.28,45934.0,157.93,158.55,157.5,158.28,45934.0
2024-07-19 13:00:00,158.28,158.39,157.02,157.5,32494.0,158.28,158.39,157.02,157.5,32494.0
2024-07-19 13:30:00,157.41,157.88,156.37,156.76,34315.0,157.41,157.88,156.37,156.76,34315.0
2024-07-19 14:00:00,156.87,156.95,156.0,156.72,36768.0,156.87,156.95,156.0,156.72,36768.0
2024-07-19 14:30:00,156.7,157.62,156.64,157.62,60613.0,156.7,157.62,156.64,157.62,60613.0
2024-07-19 15:00:00,157.71,159.3,157.53,158.42,63379.0,157.71,159.3,157.53,158.42,63379.0
2024-07-19 15:30:00,158.46,159.96,157.7,158.6,384589.0,158.46,159.96,157.7,158.6,384589.0
2024-07-22 09:30:00,166.78,168.74,162.55,163.28,402890.0,166.78,168.74,162.55,163.28,402890.0
2024-07-22 10:00:00,163.28,164.21,159.96,162.05,163168.0,163.28,164.21,159.96,162.05,163168.0
2024-07-22 10:30:00,162.06,162.98,159.98,160.51,126364.0,162.06,162.98,159.98,160.51,126364.0
2024-07-22 11:00:00,160.7,160.84,157.8,158.06,85323.0,160.7,160.84,157.8,158.06,85323.0
2024-07-22 11:30:00,158.07,159.85,157.71,159.06,64142.0,158.07,159.85,157.71,159.06,64142.0
2024-07-22 12:00:00,158.87,159.52,158.37,158.75,27918.0,158.87,159.52,158.37,158.75,27918.0
2024-07-22 12:30:00,158.6,159.2,158.22,158.88,53341.0,158.6,159.2,158.22,158.88,53341.0
2024-07-22 13:00:00,159.08,160.29,158.78,159.68,58774.0,159.08,160.29,158.78,159.68,58774.0
2024-07-22 13:30:00,159.67,160.43,158.76,159.18,68864.0,159.67,160.43,158.76,159.18,68864.0
2024-07-22 14:00:00,159.04,159.82,158.33,158.33,36080.0,159.04,159.82,158.33,158.33,36080.0
2024-07-22 14:30:00,158.35,158.99,158.11,158.82,62382.0,158.35,158.99,158.11,158.82,62382.0
2024-07-22 15:00:00,158.7,159.17,158.22,158.33,48581.0,158.7,159.17,158.22,158.33,48581.0
2024-07-22 15:30:00,158.46,159.25,158.16,158.46,180709.0,158.46,159.25,158.16,158.46,180709.0
2024-07-23 09:30:00,159.42,161.17,158.26,160.62,45834.0,159.42,161.17,158.26,160.62,45834.0
2024-07-23 10:00:00,160.74,163.71,160.74,163.12,106950.0,160.74,163.71,160.74,163.12,106950.0
2024-07-23 10:30:00,163.03,163.45,161.01,161.42,56010.0,163.03,163.45,161.01,161.42,56010.0
2024-07-23 11:00:00,161.71,162.04,161.21,161.22,28002.0,161.71,162.04,161.21,161.22,28002.0
2024-07-23 11:30:00,161.21,161.87,161.02,161.19,24756.0,161.21,161.87,161.02,161.19,24756.0
2024-07-23 12:00:00,161.0,161.12,159.78,159.87,69209.0,161.0,161.12,159.78,159.87,69209.0
2024-07-23 12:30:00,159.88,160.31,159.59,160.05,18420.0,159.88,160.31,159.59,160.05,18420.0
2024-07-23 13:00:00,160.21,161.27,160.19,161.2,14494.0,160.21,161.27,160.19,161.2,14494.0
2024-07-23 13:30:00,161.06,161.69,160.94,161.56,11977.0,161.06,161.69,160.94,161.56,11977.0
2024-07-23 14:00:00,161.62,161.94,161.27,161.52,33087.0,161.62,161.94,161.27,161.52,33087.0
2024-07-23 14:30:00,161.4,161.54,160.5,161.28,44156.0,161.4,161.54,160.5,161.28,44156.0
2024-07-23 15:00:00,161.14,161.69,160.9,161.38,27863.0,161.14,161.69,160.9,161.38,27863.0
2024-07-23 15:30:00,161.27,161.69,161.07,161.54,121829.0,161.27,161.69,161.07,161.54,121829.0
2024-07-24 09:30:00,159.0,160.19,157.13,158.82,83749.0,159.0,160.19,157.13,158.82,83749.0
2024-07-24 10:00:00,158.69,159.01,156.37,157.89,59775.0,158.69,159.01,156.37,157.89,59775.0
2024-07-24 10:30:00,157.88,158.76,156.89,157.84,42833.0,157.88,158.76,156.89,157.84,42833.0
2024-07-24 11:00:00,157.92,158.24,157.52,157.52,23074.0,157.92,158.24,157.52,157.52,23074.0
2024-07-24 11:30:00,157.47,158.08,156.75,157.29,45087.0,157.47,158.08,156.75,157.29,45087.0
2024-07-24 12:00:00,157.35,157.35,156.51,156.67,19521.0,157.35,157.35,156.51,156.67,19521.0
2024-07-24 12:30:00,156.68,156.82,155.2,156.4,37753.0,156.68,156.82,155.2,156.4,37753.0
2024-07-24 13:00:00,156.38,157.22,156.09,156.58,30168.0,156.38,157.22,156.09,156.58,30168.0
2024-07-24 13:30:00,156.51,156.98,156.11,156.34,24248.0,156.51,156.98,156.11,156.34,24248.0
2024-07-24 14:00:00,156.25,156.96,155.72,155.72,24031.0,156.25,156.96,155.72,155.72,24031.0
2024-07-24 14:30:00,155.71,155.99,154.23,154.63,40525.0,155.71,155.99,154.23,154.63,40525.0
2024-07-24 15:00:00,154.56,155.21,153.93,154.22,65144.0,154.56,155.21,153.93,154.22,65144.0
2024-07-24 15:30:00,154.17,155.26,154.06,154.07,180944.0,154.17,155.26,154.06,154.07,180944.0
2024-07-25 09:30:00,153.18,153.82,149.69,150.1,153240.0,153.18,153.82,149.69,150.1,153240.0
2024-07-25 10:00:00,149.93,150.93,146.35,150.8,132358.0,149.93,150.93,146.35,150.8,132358.0
2024-07-25 10:30:00,150.79,154.43,150.68,154.08,74261.0,150.79,154.43,150.68,154.08,74261.0
2024-07-25 11:00:00,154.13,155.92,153.28,155.61,63392.0,154.13,155.92,153.28,155.61,63392.0
2024-07-25 11:30:00,155.74,156.86,155.0,156.06,62752.0,155.74,156.86,155.0,156.06,62752.0
2024-07-25 12:00:00,156.11,156.7,155.52,156.6,50376.0,156.11,156.7,155.52,156.6,50376.0
2024-07-25 12:30:00,156.47,156.59,154.96,155.25,29788.0,156.47,156.59,154.96,155.25,29788.0
2024-07-25 13:00:00,155.24,156.08,154.77,155.3,24126.0,155.24,156.08,154.77,155.3,24126.0
2024-07-25 13:30:00,155.34,155.92,154.83,155.3,41975.0,155.34,155.92,154.83,155.3,41975.0
2024-07-25 14:00:00,155.19,155.47,154.03,154.33,47775.0,155.19,155.47,154.03,154.33,47775.0
2024-07-25 14:30:00,154.29,154.52,152.56,153.05,33291.0,154.29,154.52,152.56,153.05,33291.0
2024-07-25 15:00:00,153.05,153.56,152.76,153.5,32968.0,153.05,153.56,152.76,153.5,32968.0
2024-07-25 15:30:00,153.51,153.79,151.46,151.53,147357.0,153.51,153.79,151.46,151.53,147357.0
2024-07-26 09:30:00,155.0,155.88,153.87,154.68,96635.0,155.0,155.88,153.87,154.68,96635.0
2024-07-26 10:00:00,154.46,155.85,153.65,153.96,62578.0,154.46,155.85,153.65,153.96,62578.0
2024-07-26 10:30:00,153.77,154.83,152.6,153.8,31805.0,153.77,154.83,152.6,153.8,31805.0
2024-07-26 11:00:00,153.77,154.33,153.34,153.94,19685.0,153.77,154.33,153.34,153.94,19685.0
2024-07-26 11:30:00,154.04,154.53,153.59,153.89,15900.0,154.04,154.53,153.59,153.89,15900.0
2024-07-26 12:00:00,153.84,154.16,152.96,153.65,20392.0,153.84,154.16,152.96,153.65,20392.0
2024-07-26 12:30:00,153.72,154.68,153.54,154.68,77190.0,153.72,154.68,153.54,154.68,77190.0
2024-07-26 13:00:00,154.68,154.68,153.46,153.58,24495.0,154.68,154.68,153.46,153.58,24495.0
2024-07-26 13:30:00,153.54,154.09,152.71,153.26,33664.0,153.54,154.09,152.71,153.26,33664.0
2024-07-26 14:00:00,153.37,153.75,152.03,152.72,30957.0,153.37,153.75,152.03,152.72,30957.0
2024-07-26 14:30:00,152.48,152.82,151.69,151.8,69285.0,152.48,152.82,151.69,151.8,69285.0
2024-07-26 15:00:00,151.78,152.41,151.05,151.61,82213.0,151.78,152.41,151.05,151.61,82213.0
2024-07-26 15:30:00,151.7,152.6,151.05,152.58,273201.0,151.7,152.6,151.05,152.58,273201.0
2024-07-29 09:30:00,153.4,155.13,151.71,151.81,139942.0,153.4,155.13,151.71,151.81,139942.0
2024-07-29 10:00:00,151.91,152.94,151.06,151.72,67558.0,151.91,152.94,151.06,151.72,67558.0
2024-07-29 10:30:00,151.62,153.84,151.14,152.27,78406.0,151.62,153.84,151.14,152.27,78406.0
2024-07-29 11:00:00,152.11,152.65,151.25,151.43,129649.0,152.11,152.65,151.25,151.43,129649.0
2024-07-29 11:30:00,151.25,153.16,150.3,152.97,33542.0,151.25,153.16,150.3,152.97,33542.0
2024-07-29 12:00:00,153.13,153.32,152.59,153.32,27125.0,153.13,153.32,152.59,153.32,27125.0
2024-07-29 12:30:00,153.32,154.11,152.54,152.71,43472.0,153.32,154.11,152.54,152.71,43472.0
2024-07-29 13:00:00,152.7,152.7,151.67,151.7,31222.0,152.7,152.7,151.67,151.7,31222.0
2024-07-29 13:30:00,151.85,152.32,151.65,151.8,25264.0,151.85,152.32,151.65,151.8,25264.0
2024-07-29 14:00:00,151.89,151.94,151.28,151.59,26646.0,151.89,151.94,151.28,151.59,26646.0
2024-07-29 14:30:00,151.48,152.46,151.26,151.53,55014.0,151.48,152.46,151.26,151.53,55014.0
2024-07-29 15:00:00,151.52,152.48,151.47,152.34,41172.0,151.52,152.48,151.47,152.34,41172.0
2024-07-29 15:30:00,152.36,152.46,151.01,151.02,238916.0,152.36,152.46,151.01,151.02,238916.0
2024-07-30 09:30:00,151.53,152.0,148.09,148.09,94223.0,151.53,152.0,148.09,148.09,94223.0
2024-07-30 10:00:00,148.56,149.88,147.8,148.8,104033.0,148.56,149.88,147.8,148.8,104033.0
2024-07-30 10:30:00,148.78,150.31,148.7,150.06,53488.0,148.78,150.31,148.7,150.06,53488.0
2024-07-30 11:00:00,149.77,150.68,148.84,150.39,39245.0,149.77,150.68,148.84,150.39,39245.0
2024-07-30 11:30:00,150.23,150.41,149.3,149.85,49278.0,150.23,150.41,149.3,149.85,49278.0
2024-07-30 12:00:00,149.96,150.17,148.97,149.4,39781.0,149.96,150.17,148.97,149.4,39781.0
2024-07-30 12:30:00,149.18,149.28,147.5,147.62,47975.0,149.18,149.28,147.5,147.62,47975.0
2024-07-30 13:00:00,147.37,147.49,146.31,146.91,34838.0,147.37,147.49,146.31,146.91,34838.0
2024-07-30 13:30:00,146.76,147.53,146.03,146.19,36244.0,146.76,147.53,146.03,146.19,36244.0
2024-07-30 14:00:00,146.3,147.95,145.69,147.85,70295.0,146.3,147.95,145.69,147.85,70295.0
2024-07-30 14:30:00,147.86,148.04,144.55,145.91,180201.0,147.86,148.04,144.55,145.91,180201.0
2024-07-30 15:00:00,146.19,146.66,145.55,145.79,49747.0,146.19,146.66,145.55,145.79,49747.0
2024-07-30 15:30:00,145.77,146.86,145.76,145.99,163142.0,145.77,146.86,145.76,145.99,163142.0
2024-07-31 09:30:00,150.37,150.75,146.38,146.63,121071.0,150.37,150.75,146.38,146.63,121071.0
2024-07-31 10:00:00,146.95,148.33,146.94,147.37,57066.0,146.95,148.33,146.94,147.37,57066.0
2024-07-31 10:30:00,147.37,147.75,145.81,146.68,52744.0,147.37,147.75,145.81,146.68,52744.0
2024-07-31 11:00:00,146.7,147.81,146.33,147.2,52327.0,146.7,147.81,146.33,147.2,52327.0
2024-07-31 11:30:00,147.32,147.32,146.35,146.74,34702.0,147.32,147.32,146.35,146.74,34702.0
2024-07-31 12:00:00,146.69,148.23,146.3,146.82,85102.0,146.69,148.23,146.3,146.82,85102.0
2024-07-31 12:30:00,146.61,146.98,146.22,146.78,64112.0,146.61,146.98,146.22,146.78,64112.0
2024-07-31 13:00:00,146.76,147.35,146.37,146.5,35624.0,146.76,147.35,146.37,146.5,35624.0
2024-07-31 13:30:00,146.35,146.61,145.71,146.46,24361.0,146.35,146.61,145.71,146.46,24361.0
2024-07-31 14:00:00,146.47,146.47,145.87,146.19,39082.0,146.47,146.47,145.87,146.19,39082.0
2024-07-31 14:30:00,146.18,149.15,145.64,149.05,86419.0,146.18,149.15,145.64,149.05,86419.0
2024-07-31 15:00:00,149.11,149.58,146.84,147.09,127214.0,149.11,149.58,146.84,147.09,127214.0
2024-07-31 15:30:00,147.08,147.94,146.72,147.63,262973.0,147.08,147.94,146.72,147.63,262973.0
2024-08-01 09:30:00,149.99,150.72,147.0,147.28,48231.0,149.99,150.72,147.0,147.28,48231.0
2024-08-01 10:00:00,147.01,147.99,144.81,145.34,42066.0,147.01,147.99,144.81,145.34,42066.0
2024-08-01 10:30:00,145.34,145.51,143.69,144.19,51138.0,145.34,145.51,143.69,144.19,51138.0
2024-08-01 11:00:00,143.99,144.14,142.76,142.93,46770.0,143.99,144.14,142.76,142.93,46770.0
2024-08-01 11:30:00,142.92,143.81,142.1,142.88,38199.0,142.92,143.81,142.1,142.88,38199.0
2024-08-01 12:00:00,142.76,143.8,142.76,142.93,19965.0,142.76,143.8,142.76,142.93,19965.0
2024-08-01 12:30:00,143.05,143.05,142.01,142.26,24570.0,143.05,143.05,142.01,142.26,24570.0
2024-08-01 13:00:00,142.38,142.44,140.89,141.7,57212.0,142.38,142.44,140.89,141.7,57212.0
2024-08-01 13:30:00,141.38,142.41,141.27,142.36,73811.0,141.38,142.41,141.27,142.36,73811.0
2024-08-01 14:00:00,142.5,142.95,141.61,141.75,43661.0,142.5,142.95,141.61,141.75,43661.0
2024-08-01 14:30:00,141.78,142.31,141.26,141.34,69239.0,141.78,142.31,141.26,141.34,69239.0
2024-08-01 15:00:00,141.41,142.29,141.33,142.29,59396.0,141.41,142.29,141.33,142.29,59396.0
2024-08-01 15:30:00,142.28,143.25,142.17,142.27,320028.0,142.28,143.25,142.17,142.27,320028.0
2024-08-02 09:30:00,136.28,136.47,132.25,134.34,156626.0,136.28,136.47,132.25,134.34,156626.0
2024-08-02 10:00:00,134.35,134.59,130.39,131.19,100644.0,134.35,134.59,130.39,131.19,100644.0
2024-08-02 10:30:00,131.23,132.51,130.6,131.19,50492.0,131.23,132.51,130.6,131.19,50492.0
2024-08-02 11:00:00,131.03,132.63,130.83,132.28,47177.0,131.03,132.63,130.83,132.28,47177.0
2024-08-02 11:30:00,131.94,133.71,131.93,133.6,44545.0,131.94,133.71,131.93,133.6,44545.0
2024-08-02 12:00:00,133.53,133.85,132.76,133.29,38440.0,133.53,133.85,132.76,133.29,38440.0
2024-08-02 12:30:00,133.42,133.76,132.38,133.48,58238.0,133.42,133.76,132.38,133.48,58238.0
2024-08-02 13:00:00,133.68,133.77,132.56,132.61,40960.0,133.68,133.77,132.56,132.61,40960.0
2024-08-02 13:30:00,132.65,132.79,131.91,132.22,48737.0,132.65,132.79,131.91,132.22,48737.0
2024-08-02 14:00:00,132.07,132.61,131.19,132.61,59025.0,132.07,132.61,131.19,132.61,59025.0
2024-08-02 14:30:00,132.61,132.7,131.56,131.65,34263.0,132.61,132.7,131.56,131.65,34263.0
2024-08-02 15:00:00,131.65,132.94,131.26,132.67,71237.0,131.65,132.94,131.26,132.67,71237.0
2024-08-02 15:30:00,132.67,133.01,131.98,132.14,259491.0,132.67,133.01,131.98,132.14,259491.0
2024-08-05 09:30:00,124.82,130.35,121.41,129.5,284923.0,124.82,130.35,121.41,129.5,284923.0
2024-08-05 10:00:00,130.0,132.66,129.24,129.69,112558.0,130.0,132.66,129.24,129.69,112558.0
2024-08-05 10:30:00,129.61,132.95,129.32,131.02,70017.0,129.61,132.95,129.32,131.02,70017.0
2024-08-05 11:00:00,131.46,134.28,131.06,133.18,96977.0,131.46,134.28,131.06,133.18,96977.0
2024-08-05 11:30:00,133.03,134.08,132.94,133.67,108449.0,133.03,134.08,132.94,133.67,108449.0
2024-08-05 12:00:00,133.71,135.1,133.07,134.77,58647.0,133.71,135.1,133.07,134.77,58647.0
2024-08-05 12:30:00,134.66,135.31,133.46,133.77,68700.0,134.66,135.31,133.46,133.77,68700.0
2024-08-05 13:00:00,133.51,136.62,133.46,135.89,93553.0,133.51,136.62,133.46,135.89,93553.0
2024-08-05 13:30:00,135.89,136.7,135.53,135.72,119611.0,135.89,136.7,135.53,135.72,119611.0
2024-08-05 14:00:00,135.72,135.74,134.23,134.45,70749.0,135.72,135.74,134.23,134.45,70749.0
2024-08-05 14:30:00,134.42,134.97,133.41,133.67,46747.0,134.42,134.97,133.41,133.67,46747.0
2024-08-05 15:00:00,133.67,135.03,133.5,134.85,54544.0,133.67,135.03,133.5,134.85,54544.0
2024-08-05 15:30:00,134.99,135.53,134.29,134.44,245707.0,134.99,135.53,134.29,134.44,245707.0
2024-08-06 09:30:00,136.64,139.79,135.41,138.83,183228.0,136.64,139.79,135.41,138.83,183228.0
2024-08-06 10:00:00,139.01,139.5,136.1,136.55,71445.0,139.01,139.5,136.1,136.55,71445.0
2024-08-06 10:30:00,136.71,137.96,135.95,137.21,44713.0,136.71,137.96,135.95,137.21,44713.0
2024-08-06 11:00:00,137.23,137.41,136.0,136.0,31514.0,137.23,137.41,136.0,136.0,31514.0
2024-08-06 11:30:00,136.11,137.38,136.1,137.17,15235.0,136.11,137.38,136.1,137.17,15235.0
2024-08-06 12:00:00,137.41,137.8,136.98,137.18,18350.0,137.41,137.8,136.98,137.18,18350.0
2024-08-06 12:30:00,137.11,138.41,136.9,138.19,27188.0,137.11,138.41,136.9,138.19,27188.0
2024-08-06 13:00:00,138.11,138.53,137.54,137.97,16993.0,138.11,138.53,137.54,137.97,16993.0
2024-08-06 13:30:00,138.25,138.85,137.94,138.22,34650.0,138.25,138.85,137.94,138.22,34650.0
2024-08-06 14:00:00,138.17,139.43,138.17,139.1,50418.0,138.17,139.43,138.17,139.1,50418.0
2024-08-06 14:30:00,139.01,139.72,138.59,138.95,45676.0,139.01,139.72,138.59,138.95,45676.0
2024-08-06 15:00:00,138.82,139.82,138.14,139.5,50975.0,138.82,139.82,138.14,139.5,50975.0
2024-08-06 15:30:00,139.43,139.93,138.05,138.14,185475.0,139.43,139.93,138.05,138.14,185475.0
2024-08-07 09:30:00,142.0,142.2,139.1,139.1,97696.0,142.0,142.2,139.1,139.1,97696.0
2024-08-07 10:00:00,139.34,139.64,137.22,137.59,84896.0,139.34,139.64,137.22,137.59,84896.0
2024-08-07 10:30:00,137.26,137.9,135.82,137.9,92360.0,137.26,137.9,135.82,137.9,92360.0
2024-08-07 11:00:00,137.95,138.2,136.1,136.47,55348.0,137.95,138.2,136.1,136.47,55348.0
2024-08-07 11:30:00,136.55,136.96,135.41,135.81,38917.0,136.55,136.96,135.41,135.81,38917.0
2024-08-07 12:00:00,135.85,136.24,134.67,136.08,30874.0,135.85,136.24,134.67,136.08,30874.0
2024-08-07 12:30:00,135.93,136.04,134.26,135.11,25589.0,135.93,136.04,134.26,135.11,25589.0
2024-08-07 13:00:00,135.16,135.37,133.41,134.28,42070.0,135.16,135.37,133.41,134.28,42070.0
2024-08-07 13:30:00,134.11,134.87,132.15,132.46,115282.0,134.11,134.87,132.15,132.46,115282.0
2024-08-07 14:00:00,132.19,133.32,131.68,132.44,56439.0,132.19,133.32,131.68,132.44,56439.0
2024-08-07 14:30:00,132.32,132.46,131.57,131.77,45178.0,132.32,132.46,131.57,131.77,45178.0
2024-08-07 15:00:00,131.61,133.17,131.48,132.52,46532.0,131.61,133.17,131.48,132.52,46532.0
2024-08-07 15:30:00,132.43,132.78,131.04,131.77,166582.0,132.43,132.78,131.04,131.77,166582.0
2024-08-08 09:30:00,135.26,136.14,133.55,135.13,65612.0,135.26,136.14,133.55,135.13,65612.0
2024-08-08 10:00:00,135.13,137.75,135.13,137.31,64271.0,135.13,137.75,135.13,137.31,64271.0
2024-08-08 10:30:00,137.15,137.8,136.13,137.31,62351.0,137.15,137.8,136.13,137.31,62351.0
2024-08-08 11:00:00,137.3,137.4,135.82,137.08,39177.0,137.3,137.4,135.82,137.08,39177.0
2024-08-08 11:30:00,136.84,137.9,136.42,136.97,62955.0,136.84,137.9,136.42,136.97,62955.0
2024-08-08 12:00:00,136.9,139.0,136.9,138.09,55981.0,136.9,139.0,136.9,138.09,55981.0
2024-08-08 12:30:00,138.04,139.0,137.57,138.49,22408.0,138.04,139.0,137.57,138.49,22408.0
2024-08-08 13:00:00,138.49,139.07,137.93,138.99,24354.0,138.49,139.07,137.93,138.99,24354.0
2024-08-08 13:30:00,138.99,139.42,138.64,138.74,28759.0,138.99,139.42,138.64,138.74,28759.0
2024-08-08 14:00:00,138.55,139.67,138.46,138.92,21394.0,138.55,139.67,138.46,138.92,21394.0
2024-08-08 14:30:00,139.01,140.0,138.9,139.52,41160.0,139.01,140.0,138.9,139.52,41160.0
2024-08-08 15:00:00,139.44,139.6,138.77,139.01,53200.0,139.44,139.6,138.77,139.01,53200.0
2024-08-08 15:30:00,138.85,141.18,138.85,141.07,189628.0,138.85,141.18,138.85,141.07,189628.0
2024-08-09 09:30:00,140.06,141.69,139.3,141.17,65631.0,140.06,141.69,139.3,141.17,65631.0
2024-08-09 10:00:00,141.19,143.67,140.52,142.01,72646.0,141.19,143.67,140.52,142.01,72646.0
2024-08-09 10:30:00,142.06,143.2,141.16,142.78,42720.0,142.06,143.2,141.16,142.78,42720.0
2024-08-09 11:00:00,142.84,144.82,142.84,144.03,103938.0,142.84,144.82,142.84,144.03,103938.0
2024-08-09 11:30:00,144.0,145.93,143.93,145.38,118533.0,144.0,145.93,143.93,145.38,118533.0
2024-08-09 12:00:00,145.34,146.13,144.53,145.96,67860.0,145.34,146.13,144.53,145.96,67860.0
2024-08-09 12:30:00,145.95,148.17,145.92,147.94,95214.0,145.95,148.17,145.92,147.94,95214.0
2024-08-09 13:00:00,147.97,148.58,147.39,148.58,68704.0,147.97,148.58,147.39,148.58,68704.0
2024-08-09 13:30:00,148.58,149.34,148.42,148.86,80793.0,148.58,149.34,148.42,148.86,80793.0
2024-08-09 14:00:00,148.86,149.68,148.6,149.16,56834.0,148.86,149.68,148.6,149.16,56834.0
2024-08-09 14:30:00,149.09,150.0,148.89,149.84,52839.0,149.09,150.0,148.89,149.84,52839.0
2024-08-09 15:00:00,149.88,150.25,148.69,149.02,85921.0,149.88,150.25,148.69,149.02,85921.0
2024-08-09 15:30:00,149.02,149.13,146.88,146.88,262847.0,149.02,149.13,146.88,146.88,262847.0
2024-08-12 09:30:00,148.25,149.95,147.43,149.65,87518.0,148.25,149.95,147.43,149.65,87518.0
2024-08-12 10:00:00,149.68,152.64,149.27,151.28,77851.0,149.68,152.64,149.27,151.28,77851.0
2024-08-12 10:30:00,151.14,153.26,150.85,153.0,67848.0,151.14,153.26,150.85,153.0,67848.0
2024-08-12 11:00:00,153.0,154.08,151.21,152.06,94554.0,153.0,154.08,151.21,152.06,94554.0
2024-08-12 11:30:00,152.17,153.69,151.74,153.3,40664.0,152.17,153.69,151.74,153.3,40664.0
2024-08-12 12:00:00,153.48,153.93,153.01,153.33,54766.0,153.48,153.93,153.01,153.33,54766.0
2024-08-12 12:30:00,153.25,153.87,152.46,152.51,51191.0,153.25,153.87,152.46,152.51,51191.0
2024-08-12 13:00:00,152.42,154.17,152.21,153.97,36124.0,152.42,154.17,152.21,153.97,36124.0
2024-08-12 13:30:00,153.99,154.41,153.67,154.35,41610.0,153.99,154.41,153.67,154.35,41610.0
2024-08-12 14:00:00,154.49,154.95,154.06,154.45,55683.0,154.49,154.95,154.06,154.45,55683.0
2024-08-12 14:30:00,154.4,155.13,154.13,154.32,59080.0,154.4,155.13,154.13,154.32,59080.0
2024-08-12 15:00:00,154.42,154.96,153.92,154.75,61400.0,154.42,154.96,153.92,154.75,61400.0
2024-08-12 15:30:00,154.74,155.0,154.19,154.55,283954.0,154.74,155.0,154.19,154.55,283954.0
2024-08-13 09:30:00,154.99,155.2,151.95,153.99,94023.0,154.99,155.2,151.95,153.99,94023.0
2024-08-13 10:00:00,153.9,153.9,151.39,153.22,53724.0,153.9,153.9,151.39,153.22,53724.0
2024-08-13 10:30:00,153.0,154.15,152.62,153.72,38295.0,153.0,154.15,152.62,153.72,38295.0
2024-08-13 11:00:00,153.67,153.96,152.8,153.25,57464.0,153.67,153.96,152.8,153.25,57464.0
2024-08-13 11:30:00,153.27,153.99,152.91,152.99,18434.0,153.27,153.99,152.91,152.99,18434.0
2024-08-13 12:00:00,152.97,153.43,152.43,152.93,37410.0,152.97,153.43,152.43,152.93,37410.0
2024-08-13 12:30:00,152.84,154.37,152.65,154.11,27936.0,152.84,154.37,152.65,154.11,27936.0
2024-08-13 13:00:00,154.08,154.08,152.89,153.15,23463.0,154.08,154.08,152.89,153.15,23463.0
2024-08-13 13:30:00,153.13,153.23,152.5,152.96,17030.0,153.13,153.23,152.5,152.96,17030.0
2024-08-13 14:00:00,153.02,153.22,152.69,152.97,12856.0,153.02,153.22,152.69,152.97,12856.0
2024-08-13 14:30:00,152.94,153.16,152.26,152.61,23006.0,152.94,153.16,152.26,152.61,23006.0
2024-08-13 15:00:00,152.54,152.62,151.74,152.13,37681.0,152.54,152.62,151.74,152.13,37681.0
2024-08-13 15:30:00,151.97,153.81,151.97,153.55,145577.0,151.97,153.81,151.97,153.55,145577.0
2024-08-14 09:30:00,154.41,156.12,153.6,154.56,118214.0,154.41,156.12,153.6,154.56,118214.0
2024-08-14 10:00:00,154.87,156.86,154.62,156.6,57404.0,154.87,156.86,154.62,156.6,57404.0
2024-08-14 10:30:00,156.5,156.5,154.45,155.17,88065.0,156.5,156.5,154.45,155.17,88065.0
2024-08-14 11:00:00,155.19,156.57,155.17,155.51,40808.0,155.19,156.57,155.17,155.51,40808.0
2024-08-14 11:30:00,155.53,156.49,155.53,156.34,44704.0,155.53,156.49,155.53,156.34,44704.0
2024-08-14 12:00:00,156.33,157.19,153.27,153.76,62915.0,156.33,157.19,153.27,153.76,62915.0
2024-08-14 12:30:00,153.63,154.27,153.1,153.61,30393.0,153.63,154.27,153.1,153.61,30393.0
2024-08-14 13:00:00,153.43,153.65,152.38,152.78,31155.0,153.43,153.65,152.38,152.78,31155.0
2024-08-14 13:30:00,152.69,153.4,152.36,153.11,19934.0,152.69,153.4,152.36,153.11,19934.0
2024-08-14 14:00:00,153.0,153.12,152.41,152.75,34528.0,153.0,153.12,152.41,152.75,34528.0
2024-08-14 14:30:00,152.81,153.14,152.44,153.05,41160.0,152.81,153.14,152.44,153.05,41160.0
2024-08-14 15:00:00,153.16,153.35,152.27,152.75,38842.0,153.16,153.35,152.27,152.75,38842.0
2024-08-14 15:30:00,152.76,153.24,152.43,153.12,153408.0,152.76,153.24,152.43,153.12,153408.0
2024-08-15 09:30:00,160.57,161.29,158.06,158.58,171385.0,160.57,161.29,158.06,158.58,171385.0
2024-08-15 10:00:00,159.0,160.08,157.5,160.0,55944.0,159.0,160.08,157.5,160.0,55944.0
2024-08-15 10:30:00,159.99,160.35,158.08,158.23,41163.0,159.99,160.35,158.08,158.23,41163.0
2024-08-15 11:00:00,158.22,158.69,157.39,157.54,50991.0,158.22,158.69,157.39,157.54,50991.0
2024-08-15 11:30:00,157.56,159.68,157.36,158.9,41409.0,157.56,159.68,157.36,158.9,41409.0
2024-08-15 12:00:00,158.74,159.71,158.47,159.65,19364.0,158.74,159.71,158.47,159.65,19364.0
2024-08-15 12:30:00,159.65,160.39,159.44,160.0,27641.0,159.65,160.39,159.44,160.0,27641.0
2024-08-15 13:00:00,160.02,160.28,159.22,159.96,23923.0,160.02,160.28,159.22,159.96,23923.0
2024-08-15 13:30:00,160.07,162.19,159.97,161.48,66698.0,160.07,162.19,159.97,161.48,66698.0
2024-08-15 14:00:00,161.36,161.38,160.38,160.87,21068.0,161.36,161.38,160.38,160.87,21068.0
2024-08-15 14:30:00,160.92,161.34,160.83,161.04,31699.0,160.92,161.34,160.83,161.04,31699.0
2024-08-15 15:00:00,161.0,161.61,160.77,161.4,30947.0,161.0,161.61,160.77,161.4,30947.0
2024-08-15 15:30:00,161.4,162.05,160.97,162.05,212915.0,161.4,162.05,160.97,162.05,212915.0
2024-08-16 09:30:00,160.86,165.27,160.35,163.73,78386.0,160.86,165.27,160.35,163.73,78386.0
2024-08-16 10:00:00,164.17,165.51,164.17,165.13,32882.0,164.17,165.51,164.17,165.13,32882.0
2024-08-16 10:30:00,165.08,165.43,163.25,163.92,32383.0,165.08,165.43,163.25,163.92,32383.0
2024-08-16 11:00:00,163.87,164.77,163.69,164.66,24569.0,163.87,164.77,163.69,164.66,24569.0
2024-08-16 11:30:00,164.63,166.33,164.6,165.87,60882.0,164.63,166.33,164.6,165.87,60882.0
2024-08-16 12:00:00,165.79,167.14,165.77,166.99,42015.0,165.79,167.14,165.77,166.99,42015.0
2024-08-16 12:30:00,166.91,167.11,165.85,166.87,25217.0,166.91,167.11,165.85,166.87,25217.0
2024-08-16 13:00:00,166.89,167.23,166.5,166.56,33144.0,166.89,167.23,166.5,166.56,33144.0
2024-08-16 13:30:00,166.71,166.91,166.27,166.53,17463.0,166.71,166.91,166.27,166.53,17463.0
2024-08-16 14:00:00,166.37,166.86,165.85,166.72,55464.0,166.37,166.86,165.85,166.72,55464.0
2024-08-16 14:30:00,166.72,166.98,165.45,165.88,23888.0,166.72,166.98,165.45,165.88,23888.0
2024-08-16 15:00:00,165.86,165.86,164.51,164.66,39159.0,165.86,165.86,164.51,164.66,39159.0
2024-08-16 15:30:00,164.55,165.34,163.85,165.27,130012.0,164.55,165.34,163.85,165.27,130012.0
2024-08-19 09:30:00,165.37,167.03,163.92,165.49,71573.0,165.37,167.03,163.92,165.49,71573.0
2024-08-19 10:00:00,165.61,166.89,165.32,166.89,71013.0,165.61,166.89,165.32,166.89,71013.0
2024-08-19 10:30:00,166.55,168.02,166.55,167.46,61445.0,166.55,168.02,166.55,167.46,61445.0
2024-08-19 11:00:00,167.58,167.95,167.24,167.28,17424.0,167.58,167.95,167.24,167.28,17424.0
2024-08-19 11:30:00,167.17,168.1,167.1,167.65,28148.0,167.17,168.1,167.1,167.65,28148.0
2024-08-19 12:00:00,167.5,168.63,167.49,168.63,25156.0,167.5,168.63,167.49,168.63,25156.0
2024-08-19 12:30:00,168.58,168.78,168.03,168.34,32950.0,168.58,168.78,168.03,168.34,32950.0
2024-08-19 13:00:00,168.23,168.45,167.66,167.87,20156.0,168.23,168.45,167.66,167.87,20156.0
2024-08-19 13:30:00,167.91,168.46,167.6,168.43,33034.0,167.91,168.46,167.6,168.43,33034.0
2024-08-19 14:00:00,168.34,168.89,168.05,168.89,29422.0,168.34,168.89,168.05,168.89,29422.0
2024-08-19 14:30:00,168.76,169.09,168.5,168.5,31396.0,168.76,169.09,168.5,168.5,31396.0
2024-08-19 15:00:00,168.65,168.77,167.97,168.62,40322.0,168.65,168.77,167.97,168.62,40322.0
2024-08-19 15:30:00,168.62,168.88,166.56,166.88,249355.0,168.62,168.88,166.56,166.88,249355.0
2024-08-20 09:30:00,169.01,172.9,167.34,171.91,133647.0,169.01,172.9,167.34,171.91,133647.0
2024-08-20 10:00:00,171.92,172.25,166.55,167.01,104943.0,171.92,172.25,166.55,167.01,104943.0
2024-08-20 10:30:00,167.24,168.2,166.5,166.87,59776.0,167.24,168.2,166.5,166.87,59776.0
2024-08-20 11:00:00,166.5,167.01,165.83,166.58,33582.0,166.5,167.01,165.83,166.58,33582.0
2024-08-20 11:30:00,166.46,167.62,165.85,167.62,65396.0,166.46,167.62,165.85,167.62,65396.0
2024-08-20 12:00:00,167.53,168.32,167.31,167.62,47544.0,167.53,168.32,167.31,167.62,47544.0
2024-08-20 12:30:00,167.82,167.83,165.92,166.07,52709.0,167.82,167.83,165.92,166.07,52709.0
2024-08-20 13:00:00,165.94,166.43,165.4,166.4,69783.0,165.94,166.43,165.4,166.4,69783.0
2024-08-20 13:30:00,166.45,166.46,165.47,165.59,42171.0,166.45,166.46,165.47,165.59,42171.0
2024-08-20 14:00:00,165.81,166.52,165.6,165.6,49317.0,165.81,166.52,165.6,165.6,49317.0
2024-08-20 14:30:00,165.59,166.74,165.33,166.22,34450.0,165.59,166.74,165.33,166.22,34450.0
2024-08-20 15:00:00,166.2,166.33,165.66,166.14,39414.0,166.2,166.33,165.66,166.14,39414.0
2024-08-20 15:30:00,166.11,166.93,165.88,166.31,118321.0,166.11,166.93,165.88,166.31,118321.0
2024-08-21 09:30:00,167.82,168.53,165.37,166.41,42553.0,167.82,168.53,165.37,166.41,42553.0
2024-08-21 10:00:00,166.16,169.7,165.81,169.0,45007.0,166.16,169.7,165.81,169.0,45007.0
2024-08-21 10:30:00,169.0,170.77,168.55,168.84,52571.0,169.0,170.77,168.55,168.84,52571.0
2024-08-21 11:00:00,168.83,169.83,168.19,169.7,23483.0,168.83,169.83,168.19,169.7,23483.0
2024-08-21 11:30:00,169.63,170.06,169.12,169.3,18960.0,169.63,170.06,169.12,169.3,18960.0
2024-08-21 12:00:00,169.35,169.46,168.54,169.34,16510.0,169.35,169.46,168.54,169.34,16510.0
2024-08-21 12:30:00,169.19,169.86,169.03,169.83,21316.0,169.19,169.86,169.03,169.83,21316.0
2024-08-21 13:00:00,169.84,171.2,169.57,170.69,33428.0,169.84,171.2,169.57,170.69,33428.0
2024-08-21 13:30:00,170.88,170.88,169.63,169.93,37670.0,170.88,170.88,169.63,169.93,37670.0
2024-08-21 14:00:00,170.09,170.85,169.85,170.7,33429.0,170.09,170.85,169.85,170.7,33429.0
2024-08-21 14:30:00,170.88,171.29,170.42,170.59,40050.0,170.88,171.29,170.42,170.59,40050.0
2024-08-21 15:00:00,170.68,171.0,170.25,170.34,53440.0,170.68,171.0,170.25,170.34,53440.0
2024-08-21 15:30:00,170.43,171.04,170.35,170.76,217455.0,170.43,171.04,170.35,170.76,217455.0
2024-08-22 09:30:00,167.2,171.1,165.46,169.02,140289.0,167.2,171.1,165.46,169.02,140289.0
2024-08-22 10:00:00,169.05,170.14,168.57,169.53,42274.0,169.05,170.14,168.57,169.53,42274.0
2024-08-22 10:30:00,169.53,169.91,169.17,169.58,22947.0,169.53,169.91,169.17,169.58,22947.0
2024-08-22 11:00:00,169.56,170.14,168.61,168.88,31039.0,169.56,170.14,168.61,168.88,31039.0
2024-08-22 11:30:00,168.95,169.01,167.71,168.49,35170.0,168.95,169.01,167.71,168.49,35170.0
2024-08-22 12:00:00,168.55,169.34,168.21,169.22,27737.0,168.55,169.34,168.21,169.22,27737.0
2024-08-22 12:30:00,169.22,169.36,167.48,167.64,25632.0,169.22,169.36,167.48,167.64,25632.0
2024-08-22 13:00:00,167.64,167.93,167.16,167.55,32452.0,167.64,167.93,167.16,167.55,32452.0
2024-08-22 13:30:00,167.4,167.51,166.4,166.95,35256.0,167.4,167.51,166.4,166.95,35256.0
2024-08-22 14:00:00,166.75,167.52,166.56,167.43,33103.0,166.75,167.52,166.56,167.43,33103.0
2024-08-22 14:30:00,167.26,167.45,166.91,167.16,33968.0,167.26,167.45,166.91,167.16,33968.0
2024-08-22 15:00:00,167.14,167.38,166.15,166.22,40802.0,167.14,167.38,166.15,166.22,40802.0
2024-08-22 15:30:00,166.22,166.56,164.88,165.13,181778.0,166.22,166.56,164.88,165.13,181778.0
2024-08-23 09:30:00,166.35,169.09,165.94,168.6,71617.0,166.35,169.09,165.94,168.6,71617.0
2024-08-23 10:00:00,168.74,171.47,168.74,170.29,65749.0,168.74,171.47,168.74,170.29,65749.0
2024-08-23 10:30:00,170.22,170.39,166.38,167.92,71048.0,170.22,170.39,166.38,167.92,71048.0
2024-08-23 11:00:00,167.8,169.03,167.54,168.94,35680.0,167.8,169.03,167.54,168.94,35680.0
2024-08-23 11:30:00,168.94,169.89,168.69,168.97,37994.0,168.94,169.89,168.69,168.97,37994.0
2024-08-23 12:00:00,169.09,169.37,167.92,169.27,35681.0,169.09,169.37,167.92,169.27,35681.0
2024-08-23 12:30:00,169.39,169.8,168.43,168.73,27687.0,169.39,169.8,168.43,168.73,27687.0
2024-08-23 13:00:00,168.87,170.2,168.79,169.89,23651.0,168.87,170.2,168.79,169.89,23651.0
2024-08-23 13:30:00,169.99,170.55,169.68,170.24,37176.0,169.99,170.55,169.68,170.24,37176.0
2024-08-23 14:00:00,170.27,170.4,169.76,170.0,21933.0,170.27,170.4,169.76,170.0,21933.0
2024-08-23 14:30:00,170.12,170.12,168.93,169.14,20801.0,170.12,170.12,168.93,169.14,20801.0
2024-08-23 15:00:00,169.11,169.85,168.91,169.73,29827.0,169.11,169.85,168.91,169.73,29827.0
2024-08-23 15:30:00,169.67,170.33,169.44,169.76,131316.0,169.67,170.33,169.44,169.76,131316.0
2024-08-26 09:30:00,170.1,170.76,167.02,168.51,82350.0,170.1,170.76,167.02,168.51,82350.0
2024-08-26 10:00:00,168.51,169.51,166.5,167.76,85983.0,168.51,169.51,166.5,167.76,85983.0
2024-08-26 10:30:00,167.43,167.66,165.8,166.82,49945.0,167.43,167.66,165.8,166.82,49945.0
2024-08-26 11:00:00,166.75,167.83,166.38,166.38,68059.0,166.75,167.83,166.38,166.38,68059.0
2024-08-26 11:30:00,166.31,166.41,165.08,165.41,41774.0,166.31,166.41,165.08,165.41,41774.0
2024-08-26 12:00:00,165.37,166.38,165.31,165.99,29540.0,165.37,166.38,165.31,165.99,29540.0
2024-08-26 12:30:00,166.1,166.36,165.62,165.89,19386.0,166.1,166.36,165.62,165.89,19386.0
2024-08-26 13:00:00,166.11,166.31,164.25,164.91,48489.0,166.11,166.31,164.25,164.91,48489.0
2024-08-26 13:30:00,164.83,165.27,164.72,165.12,23594.0,164.83,165.27,164.72,165.12,23594.0
2024-08-26 14:00:00,165.12,165.61,164.26,165.61,23057.0,165.12,165.61,164.26,165.61,23057.0
2024-08-26 14:30:00,165.59,166.39,165.08,165.9,25427.0,165.59,166.39,165.08,165.9,25427.0
2024-08-26 15:00:00,165.9,166.03,165.47,165.86,22757.0,165.9,166.03,165.47,165.86,22757.0
2024-08-26 15:30:00,165.78,166.48,164.86,164.98,250411.0,165.78,166.48,164.86,164.98,250411.0
2024-08-27 09:30:00,160.66,164.99,160.25,163.9,127394.0,160.66,164.99,160.25,163.9,127394.0
2024-08-27 10:00:00,163.8,166.01,163.59,165.69,74789.0,163.8,166.01,163.59,165.69,74789.0
2024-08-27 10:30:00,165.96,166.13,165.14,166.08,57607.0,165.96,166.13,165.14,166.08,57607.0
2024-08-27 11:00:00,166.05,166.32,165.51,165.87,60813.0,166.05,166.32,165.51,165.87,60813.0
2024-08-27 11:30:00,165.88,165.96,164.73,165.82,72032.0,165.88,165.96,164.73,165.82,72032.0
2024-08-27 12:00:00,165.82,166.44,165.17,165.58,75911.0,165.82,166.44,165.17,165.58,75911.0
2024-08-27 12:30:00,165.58,165.99,165.07,165.28,82884.0,165.58,165.99,165.07,165.28,82884.0
2024-08-27 13:00:00,165.28,166.83,165.21,166.75,67603.0,165.28,166.83,165.21,166.75,67603.0
2024-08-27 13:30:00,166.75,167.36,166.16,166.53,70995.0,166.75,167.36,166.16,166.53,70995.0
2024-08-27 14:00:00,166.53,166.92,166.15,166.52,62379.0,166.53,166.92,166.15,166.52,62379.0
2024-08-27 14:30:00,166.27,167.47,165.63,167.38,168599.0,166.27,167.47,165.63,167.38,168599.0
2024-08-27 15:00:00,167.28,168.38,167.08,168.17,181039.0,167.28,168.38,167.08,168.17,181039.0
2024-08-27 15:30:00,168.08,168.5,166.43,166.78,394985.0,168.08,168.5,166.43,166.78,394985.0
2024-08-28 09:30:00,146.99,148.5,139.74,141.61,1532098.0,146.99,148.5,139.74,141.61,1532098.0
2024-08-28 10:00:00,141.73,142.96,139.05,140.33,607200.0,141.73,142.96,139.05,140.33,607200.0
2024-08-28 10:30:00,140.45,141.98,137.51,137.75,442224.0,140.45,141.98,137.51,137.75,442224.0
2024-08-28 11:00:00,137.64,139.01,137.12,138.84,262691.0,137.64,139.01,137.12,138.84,262691.0
2024-08-28 11:30:00,138.85,139.36,137.5,139.03,159713.0,138.85,139.36,137.5,139.03,159713.0
2024-08-28 12:00:00,139.03,139.11,136.6,136.84,187115.0,139.03,139.11,136.6,136.84,187115.0
2024-08-28 12:30:00,136.89,138.33,136.76,136.84,145606.0,136.89,138.33,136.76,136.84,145606.0
2024-08-28 13:00:00,136.81,138.21,135.94,137.13,264394.0,136.81,138.21,135.94,137.13,264394.0
2024-08-28 13:30:00,137.09,137.13,134.49,134.73,229732.0,137.09,137.13,134.49,134.73,229732.0
2024-08-28 14:00:00,134.73,136.66,134.73,136.58,214220.0,134.73,136.66,134.73,136.58,214220.0
2024-08-28 14:30:00,136.63,136.64,134.61,136.03,206708.0,136.63,136.64,134.61,136.03,206708.0
2024-08-28 15:00:00,136.04,138.07,135.86,137.8,333876.0,136.04,138.07,135.86,137.8,333876.0
2024-08-28 15:30:00,137.77,138.78,137.05,138.41,919934.0,137.77,138.78,137.05,138.41,919934.0
2024-08-29 09:30:00,138.5,139.72,134.46,137.52,576741.0,138.5,139.72,134.46,137.52,576741.0
2024-08-29 10:00:00,137.74,138.65,136.05,138.19,309287.0,137.74,138.65,136.05,138.19,309287.0
2024-08-29 10:30:00,138.22,139.62,138.22,139.35,137677.0,138.22,139.62,138.22,139.35,137677.0
2024-08-29 11:00:00,139.35,141.2,139.2,140.51,193281.0,139.35,141.2,139.2,140.51,193281.0
2024-08-29 11:30:00,140.61,141.98,140.58,141.06,175917.0,140.61,141.98,140.58,141.06,175917.0
2024-08-29 12:00:00,141.16,141.31,140.72,141.18,78025.0,141.16,141.31,140.72,141.18,78025.0
2024-08-29 12:30:00,141.26,142.19,140.6,141.68,86087.0,141.26,142.19,140.6,141.68,86087.0
2024-08-29 13:00:00,141.68,143.35,141.48,143.29,82741.0,141.68,143.35,141.48,143.29,82741.0
2024-08-29 13:30:00,143.3,143.89,143.07,143.47,119899.0,143.3,143.89,143.07,143.47,119899.0
2024-08-29 14:00:00,143.47,143.48,142.08,142.34,105466.0,143.47,143.48,142.08,142.34,105466.0
2024-08-29 14:30:00,142.33,142.96,141.29,142.18,120579.0,142.33,142.96,141.29,142.18,120579.0
2024-08-29 15:00:00,142.21,143.26,140.85,142.98,156973.0,142.21,143.26,140.85,142.98,156973.0
2024-08-29 15:30:00,143.07,143.54,142.06,142.21,457154.0,143.07,143.54,142.06,142.21,457154.0
2024-08-30 09:30:00,143.0,144.82,140.3,143.66,249162.0,143.0,144.82,140.3,143.66,249162.0
2024-08-30 10:00:00,143.38,143.94,142.15,142.66,128240.0,143.38,143.94,142.15,142.66,128240.0
2024-08-30 10:30:00,142.96,145.89,142.7,144.97,111238.0,142.96,145.89,142.7,144.97,111238.0
2024-08-30 11:00:00,144.95,146.38,144.76,146.06,102519.0,144.95,146.38,144.76,146.06,102519.0
2024-08-30 11:30:00,146.05,146.59,145.1,145.79,60464.0,146.05,146.59,145.1,145.79,60464.0
2024-08-30 12:00:00,145.82,146.37,145.37,145.45,43929.0,145.82,146.37,145.37,145.45,43929.0
2024-08-30 12:30:00,145.37,145.55,143.61,144.61,87738.0,145.37,145.55,143.61,144.61,87738.0
2024-08-30 13:00:00,144.63,145.02,144.28,144.37,55781.0,144.63,145.02,144.28,144.37,55781.0
2024-08-30 13:30:00,144.39,145.81,144.39,145.5,77376.0,144.39,145.81,144.39,145.5,77376.0
2024-08-30 14:00:00,145.63,146.0,145.41,145.78,40571.0,145.63,146.0,145.41,145.78,40571.0
2024-08-30 14:30:00,145.79,146.71,145.61,146.51,58847.0,145.79,146.71,145.61,146.51,58847.0
2024-08-30 15:00:00,146.53,147.0,146.44,146.96,103967.0,146.53,147.0,146.44,146.96,103967.0
2024-08-30 15:30:00,146.92,147.87,145.65,147.33,432547.0,146.92,147.87,145.65,147.33,432547.0
2024-09-03 09:30:00,147.48,149.15,143.3,144.22,163422.0,147.48,149.15,143.3,144.22,163422.0
2024-09-03 10:00:00,143.93,144.98,142.65,144.72,104266.0,143.93,144.98,142.65,144.72,104266.0
2024-09-03 10:30:00,144.73,144.73,142.03,143.05,130465.0,144.73,144.73,142.03,143.05,130465.0
2024-09-03 11:00:00,143.19,145.5,142.91,144.86,93548.0,143.19,145.5,142.91,144.86,93548.0
2024-09-03 11:30:00,144.93,145.79,144.76,145.67,54555.0,144.93,145.79,144.76,145.67,54555.0
2024-09-03 12:00:00,145.79,146.28,145.26,145.84,33803.0,145.79,146.28,145.26,145.84,33803.0
2024-09-03 12:30:00,145.92,145.92,145.04,145.51,26675.0,145.92,145.92,145.04,145.51,26675.0
2024-09-03 13:00:00,145.47,146.74,145.47,146.5,32171.0,145.47,146.74,145.47,146.5,32171.0
2024-09-03 13:30:00,146.51,146.7,145.97,146.15,21853.0,146.51,146.7,145.97,146.15,21853.0
2024-09-03 14:00:00,146.12,146.16,143.86,144.18,55573.0,146.12,146.16,143.86,144.18,55573.0
2024-09-03 14:30:00,143.94,145.16,143.94,144.93,44337.0,143.94,145.16,143.94,144.93,44337.0
2024-09-03 15:00:00,144.97,145.6,144.29,144.47,42465.0,144.97,145.6,144.29,144.47,42465.0
2024-09-03 15:30:00,144.43,144.51,142.65,142.88,169027.0,144.43,144.51,142.65,142.88,169027.0
2024-09-04 09:30:00,142.0,142.0,137.8,139.72,142736.0,142.0,142.0,137.8,139.72,142736.0
2024-09-04 10:00:00,139.85,140.24,137.67,140.24,143917.0,139.85,140.24,137.67,140.24,143917.0
2024-09-04 10:30:00,140.28,140.79,140.0,140.16,59738.0,140.28,140.79,140.0,140.16,59738.0
2024-09-04 11:00:00,140.28,140.56,139.61,139.64,89195.0,140.28,140.56,139.61,139.64,89195.0
2024-09-04 11:30:00,139.69,140.41,139.16,140.21,57884.0,139.69,140.41,139.16,140.21,57884.0
2024-09-04 12:00:00,140.28,142.36,140.08,142.35,59376.0,140.28,142.36,140.08,142.35,59376.0
2024-09-04 12:30:00,142.3,142.85,142.06,142.3,58427.0,142.3,142.85,142.06,142.3,58427.0
2024-09-04 13:00:00,142.0,142.13,141.38,141.59,43705.0,142.0,142.13,141.38,141.59,43705.0
2024-09-04 13:30:00,141.48,142.03,141.18,141.47,19033.0,141.48,142.03,141.18,141.47,19033.0
2024-09-04 14:00:00,141.43,141.51,140.88,141.18,22021.0,141.43,141.51,140.88,141.18,22021.0
2024-09-04 14:30:00,141.16,141.17,140.1,140.25,33942.0,141.16,141.17,140.1,140.25,33942.0
2024-09-04 15:00:00,140.25,140.33,139.86,140.3,29269.0,140.25,140.33,139.86,140.3,29269.0
2024-09-04 15:30:00,140.16,140.23,139.0,139.56,219272.0,140.16,140.23,139.0,139.56,219272.0
2024-09-05 09:30:00,138.0,140.18,138.0,139.24,110149.0,138.0,140.18,138.0,139.24,110149.0
2024-09-05 10:00:00,139.49,141.35,139.48,141.03,78659.0,139.49,141.35,139.48,141.03,78659.0
2024-09-05 10:30:00,140.92,141.2,138.93,139.0,57342.0,140.92,141.2,138.93,139.0,57342.0
2024-09-05 11:00:00,139.03,139.14,136.03,136.06,41040.0,139.03,139.14,136.03,136.06,41040.0
2024-09-05 11:30:00,136.09,137.74,135.9,136.44,127169.0,136.09,137.74,135.9,136.44,127169.0
2024-09-05 12:00:00,136.42,137.42,136.41,137.31,62100.0,136.42,137.42,136.41,137.31,62100.0
2024-09-05 12:30:00,137.18,137.47,136.8,137.46,46253.0,137.18,137.47,136.8,137.46,46253.0
2024-09-05 13:00:00,137.3,137.47,136.24,136.31,80842.0,137.3,137.47,136.24,136.31,80842.0
2024-09-05 13:30:00,136.25,137.58,136.25,137.43,46104.0,136.25,137.58,136.25,137.43,46104.0
2024-09-05 14:00:00,137.43,137.62,137.17,137.45,24203.0,137.43,137.62,137.17,137.45,24203.0
2024-09-05 14:30:00,137.34,138.25,137.24,137.74,47969.0,137.34,138.25,137.24,137.74,47969.0
2024-09-05 15:00:00,137.63,138.44,136.97,138.37,65558.0,137.63,138.44,136.97,138.37,65558.0
2024-09-05 15:30:00,138.37,138.53,137.68,137.86,206017.0,138.37,138.53,137.68,137.86,206017.0
2024-09-06 09:30:00,136.75,137.8,132.77,133.39,184407.0,136.75,137.8,132.77,133.39,184407.0
2024-09-06 10:00:00,133.1,135.18,132.42,132.42,230384.0,133.1,135.18,132.42,132.42,230384.0
2024-09-06 10:30:00,132.56,133.16,131.45,131.78,147891.0,132.56,133.16,131.45,131.78,147891.0
2024-09-06 11:00:00,131.85,133.23,131.42,131.8,97707.0,131.85,133.23,131.42,131.8,97707.0
2024-09-06 11:30:00,131.91,132.27,131.34,131.95,42456.0,131.91,132.27,131.34,131.95,42456.0
2024-09-06 12:00:00,131.98,132.41,131.86,131.87,31311.0,131.98,132.41,131.86,131.87,31311.0
2024-09-06 12:30:00,131.9,132.25,131.05,131.52,107807.0,131.9,132.25,131.05,131.52,107807.0
2024-09-06 13:00:00,131.43,132.09,131.16,131.41,39691.0,131.43,132.09,131.16,131.41,39691.0
2024-09-06 13:30:00,131.41,131.86,130.82,131.72,56880.0,131.41,131.86,130.82,131.72,56880.0
2024-09-06 14:00:00,131.75,131.75,131.07,131.32,58694.0,131.75,131.75,131.07,131.32,58694.0
2024-09-06 14:30:00,131.31,131.5,130.87,131.19,66912.0,131.31,131.5,130.87,131.19,66912.0
2024-09-06 15:00:00,131.08,131.62,130.55,131.41,129422.0,131.08,131.62,130.55,131.41,129422.0
2024-09-06 15:30:00,131.37,131.57,130.36,131.05,320928.0,131.37,131.57,130.36,131.05,320928.0
2024-09-09 09:30:00,131.93,132.5,131.14,132.09,89868.0,131.93,132.5,131.14,132.09,89868.0
2024-09-09 10:00:00,132.11,133.15,132.11,132.78,88176.0,132.11,133.15,132.11,132.78,88176.0
2024-09-09 10:30:00,132.7,132.87,131.95,132.27,109418.0,132.7,132.87,131.95,132.27,109418.0
2024-09-09 11:00:00,132.28,133.02,132.14,132.98,73122.0,132.28,133.02,132.14,132.98,73122.0
2024-09-09 11:30:00,133.01,134.04,132.91,134.0,54684.0,133.01,134.04,132.91,134.0,54684.0
2024-09-09 12:00:00,134.04,134.77,133.73,134.5,48122.0,134.04,134.77,133.73,134.5,48122.0
2024-09-09 12:30:00,134.38,135.78,134.38,135.78,68038.0,134.38,135.78,134.38,135.78,68038.0
2024-09-09 13:00:00,135.78,136.21,135.19,135.43,63806.0,135.78,136.21,135.19,135.43,63806.0
2024-09-09 13:30:00,135.41,135.51,133.56,133.64,51789.0,135.41,135.51,133.56,133.64,51789.0
2024-09-09 14:00:00,133.74,133.88,133.53,133.74,38951.0,133.74,133.88,133.53,133.74,38951.0
2024-09-09 14:30:00,133.74,134.7,133.74,134.44,64933.0,133.74,134.7,133.74,134.44,64933.0
2024-09-09 15:00:00,134.34,134.49,133.52,133.75,68410.0,134.34,134.49,133.52,133.75,68410.0
2024-09-09 15:30:00,133.81,134.06,133.12,133.27,198616.0,133.81,134.06,133.12,133.27,198616.0
2024-09-10 09:30:00,133.25,137.75,132.66,132.82,240117.0,133.25,137.75,132.66,132.82,240117.0
2024-09-10 10:00:00,132.81,133.58,132.13,133.57,101286.0,132.81,133.58,132.13,133.57,101286.0
2024-09-10 10:30:00,133.51,133.51,131.37,131.56,118807.0,133.51,133.51,131.37,131.56,118807.0
2024-09-10 11:00:00,131.53,131.81,130.25,130.8,127487.0,131.53,131.81,130.25,130.8,127487.0
2024-09-10 11:30:00,130.87,131.22,128.82,128.82,79837.0,130.87,131.22,128.82,128.82,79837.0
2024-09-10 12:00:00,128.83,129.48,128.52,128.77,55909.0,128.83,129.48,128.52,128.77,55909.0
2024-09-10 12:30:00,128.71,129.02,128.55,128.66,53660.0,128.71,129.02,128.55,128.66,53660.0
2024-09-10 13:00:00,128.77,129.07,128.07,128.42,52155.0,128.77,129.07,128.07,128.42,52155.0
2024-09-10 13:30:00,128.44,129.4,128.32,129.3,51478.0,128.44,129.4,128.32,129.3,51478.0
2024-09-10 14:00:00,129.3,130.66,129.14,130.66,127194.0,129.3,130.66,129.14,130.66,127194.0
2024-09-10 14:30:00,130.77,130.99,129.86,129.93,106323.0,130.77,130.99,129.86,129.93,106323.0
2024-09-10 15:00:00,129.91,130.12,128.75,129.49,127918.0,129.91,130.12,128.75,129.49,127918.0
2024-09-10 15:30:00,129.46,130.12,129.31,129.94,191474.0,129.46,130.12,129.31,129.94,191474.0
2024-09-11 09:30:00,129.81,133.27,129.79,132.24,244904.0,129.81,133.27,129.79,132.24,244904.0
2024-09-11 10:00:00,132.12,132.12,128.67,129.65,121938.0,132.12,132.12,128.67,129.65,121938.0
2024-09-11 10:30:00,129.59,129.92,128.18,129.91,141000.0,129.59,129.92,128.18,129.91,141000.0
2024-09-11 11:00:00,129.94,130.05,129.2,129.39,65010.0,129.94,130.05,129.2,129.39,65010.0
2024-09-11 11:30:00,129.5,130.08,128.8,129.77,91259.0,129.5,130.08,128.8,129.77,91259.0
2024-09-11 12:00:00,129.82,130.82,129.7,130.82,39833.0,129.82,130.82,129.7,130.82,39833.0
2024-09-11 12:30:00,130.81,130.85,130.15,130.17,53971.0,130.81,130.85,130.15,130.17,53971.0
2024-09-11 13:00:00,130.25,130.69,129.85,130.31,50701.0,130.25,130.69,129.85,130.31,50701.0
2024-09-11 13:30:00,130.32,131.02,129.7,129.88,90064.0,130.32,131.02,129.7,129.88,90064.0
2024-09-11 14:00:00,129.84,129.92,129.14,129.64,48508.0,129.84,129.92,129.14,129.64,48508.0
2024-09-11 14:30:00,129.62,130.15,129.35,129.64,56286.0,129.62,130.15,129.35,129.64,56286.0
2024-09-11 15:00:00,129.73,130.5,129.32,130.37,53849.0,129.73,130.5,129.32,130.37,53849.0
2024-09-11 15:30:00,130.43,131.55,130.06,131.28,361448.0,130.43,131.55,130.06,131.28,361448.0
2024-09-12 09:30:00,131.26,136.74,131.26,134.09,163502.0,131.26,136.74,131.26,134.09,163502.0
2024-09-12 10:00:00,134.13,136.41,134.1,136.3,97699.0,134.13,136.41,134.1,136.3,97699.0
2024-09-12 10:30:00,136.42,137.73,136.35,136.93,88942.0,136.42,137.73,136.35,136.93,88942.0
2024-09-12 11:00:00,136.97,137.55,136.69,136.96,86826.0,136.97,137.55,136.69,136.96,86826.0
2024-09-12 11:30:00,136.95,137.38,136.13,136.61,59068.0,136.95,137.38,136.13,136.61,59068.0
2024-09-12 12:00:00,136.61,137.99,136.61,137.63,53308.0,136.61,137.99,136.61,137.63,53308.0
2024-09-12 12:30:00,137.64,137.97,136.51,137.88,61669.0,137.64,137.97,136.51,137.88,61669.0
2024-09-12 13:00:00,137.81,138.2,137.59,137.79,51183.0,137.81,138.2,137.59,137.79,51183.0
2024-09-12 13:30:00,137.59,138.37,137.22,137.86,55562.0,137.59,138.37,137.22,137.86,55562.0
2024-09-12 14:00:00,137.84,138.12,137.12,137.36,40521.0,137.84,138.12,137.12,137.36,40521.0
2024-09-12 14:30:00,137.29,137.29,135.67,136.4,57716.0,137.29,137.29,135.67,136.4,57716.0
2024-09-12 15:00:00,136.4,137.64,136.18,137.47,48937.0,136.4,137.64,136.18,137.47,48937.0
2024-09-12 15:30:00,137.55,137.9,136.93,137.53,225039.0,137.55,137.9,136.93,137.53,225039.0
2024-09-13 09:30:00,139.48,145.15,139.33,145.15,269192.0,139.48,145.15,139.33,145.15,269192.0
2024-09-13 10:00:00,145.3,145.55,142.21,142.49,120451.0,145.3,145.55,142.21,142.49,120451.0
2024-09-13 10:30:00,142.43,143.88,141.75,143.18,77806.0,142.43,143.88,141.75,143.18,77806.0
2024-09-13 11:00:00,143.22,143.52,142.41,143.48,58392.0,143.22,143.52,142.41,143.48,58392.0
2024-09-13 11:30:00,143.43,144.26,143.36,143.94,48970.0,143.43,144.26,143.36,143.94,48970.0
2024-09-13 12:00:00,144.0,144.12,143.25,143.33,38638.0,144.0,144.12,143.25,143.33,38638.0
2024-09-13 12:30:00,143.3,143.69,143.01,143.65,32299.0,143.3,143.69,143.01,143.65,32299.0
2024-09-13 13:00:00,143.69,143.92,142.73,143.31,35503.0,143.69,143.92,142.73,143.31,35503.0
2024-09-13 13:30:00,143.3,143.58,142.99,143.28,52143.0,143.3,143.58,142.99,143.28,52143.0
2024-09-13 14:00:00,143.16,143.2,142.02,142.02,58125.0,143.16,143.2,142.02,142.02,58125.0
2024-09-13 14:30:00,142.09,142.9,141.88,142.38,43753.0,142.09,142.9,141.88,142.38,43753.0
2024-09-13 15:00:00,142.19,142.57,141.91,142.47,41562.0,142.19,142.57,141.91,142.47,41562.0
2024-09-13 15:30:00,142.53,142.79,141.79,142.16,192750.0,142.53,142.79,141.79,142.16,192750.0
2024-09-16 09:30:00,140.63,142.53,135.25,136.46,272825.0,140.63,142.53,135.25,136.46,272825.0
2024-09-16 10:00:00,136.38,136.54,132.8,133.37,203616.0,136.38,136.54,132.8,133.37,203616.0
2024-09-16 10:30:00,133.18,134.61,132.45,134.22,120464.0,133.18,134.61,132.45,134.22,120464.0
2024-09-16 11:00:00,134.22,135.21,134.03,135.05,96730.0,134.22,135.21,134.03,135.05,96730.0
2024-09-16 11:30:00,135.11,136.3,134.5,136.0,152171.0,135.11,136.3,134.5,136.0,152171.0
2024-09-16 12:00:00,135.93,136.11,135.1,135.83,43134.0,135.93,136.11,135.1,135.83,43134.0
2024-09-16 12:30:00,135.82,136.28,135.12,135.96,49421.0,135.82,136.28,135.12,135.96,49421.0
2024-09-16 13:00:00,135.98,136.12,135.25,135.25,38923.0,135.98,136.12,135.25,135.25,38923.0
2024-09-16 13:30:00,135.37,135.62,135.01,135.1,41026.0,135.37,135.62,135.01,135.1,41026.0
2024-09-16 14:00:00,135.1,135.16,134.13,134.96,53846.0,135.1,135.16,134.13,134.96,53846.0
2024-09-16 14:30:00,134.88,134.88,133.65,133.88,64567.0,134.88,134.88,133.65,133.88,64567.0
2024-09-16 15:00:00,133.94,134.96,133.71,134.96,83912.0,133.94,134.96,133.71,134.96,83912.0
2024-09-16 15:30:00,134.96,135.04,133.99,134.63,254182.0,134.96,135.04,133.99,134.63,254182.0
2024-09-17 09:30:00,137.18,138.93,134.62,135.21,200742.0,137.18,138.93,134.62,135.21,200742.0
2024-09-17 10:00:00,134.72,136.68,134.71,136.17,77206.0,134.72,136.68,134.71,136.17,77206.0
2024-09-17 10:30:00,136.33,136.33,135.08,135.28,38172.0,136.33,136.33,135.08,135.28,38172.0
2024-09-17 11:00:00,135.37,135.38,133.8,134.5,116861.0,135.37,135.38,133.8,134.5,116861.0
2024-09-17 11:30:00,134.53,134.69,134.03,134.48,49856.0,134.53,134.69,134.03,134.48,49856.0
2024-09-17 12:00:00,134.29,134.67,133.22,133.84,67997.0,134.29,134.67,133.22,133.84,67997.0
2024-09-17 12:30:00,133.76,134.08,133.23,133.67,39419.0,133.76,134.08,133.23,133.67,39419.0
2024-09-17 13:00:00,133.68,134.29,133.68,134.03,45688.0,133.68,134.29,133.68,134.03,45688.0
2024-09-17 13:30:00,134.02,134.31,133.1,133.87,49549.0,134.02,134.31,133.1,133.87,49549.0
2024-09-17 14:00:00,133.8,133.8,133.0,133.59,49203.0,133.8,133.8,133.0,133.59,49203.0
2024-09-17 14:30:00,133.48,133.89,133.08,133.27,40174.0,133.48,133.89,133.08,133.27,40174.0
2024-09-17 15:00:00,133.23,133.67,133.2,133.44,47768.0,133.23,133.67,133.2,133.44,47768.0
2024-09-17 15:30:00,133.38,134.48,133.1,134.48,244938.0,133.38,134.48,133.1,134.48,244938.0
2024-09-18 09:30:00,134.33,136.72,133.4,136.56,87834.0,134.33,136.72,133.4,136.56,87834.0
2024-09-18 10:00:00,136.56,137.57,136.2,137.1,96033.0,136.56,137.57,136.2,137.1,96033.0
2024-09-18 10:30:00,136.94,137.05,135.74,135.95,55835.0,136.94,137.05,135.74,135.95,55835.0
2024-09-18 11:00:00,135.97,136.19,135.07,135.26,36952.0,135.97,136.19,135.07,135.26,36952.0
2024-09-18 11:30:00,135.27,135.35,134.6,134.62,44076.0,135.27,135.35,134.6,134.62,44076.0
2024-09-18 12:00:00,134.61,135.12,134.42,134.96,45754.0,134.61,135.12,134.42,134.96,45754.0
2024-09-18 12:30:00,134.96,135.35,134.75,135.03,48015.0,134.96,135.35,134.75,135.03,48015.0
2024-09-18 13:00:00,134.93,135.45,134.46,135.45,21949.0,134.93,135.45,134.46,135.45,21949.0
2024-09-18 13:30:00,135.61,136.24,135.59,135.89,23850.0,135.61,136.24,135.59,135.89,23850.0
2024-09-18 14:00:00,135.85,139.5,135.54,138.17,168780.0,135.85,139.5,135.54,138.17,168780.0
2024-09-18 14:30:00,138.26,139.62,137.23,137.7,149273.0,138.26,139.62,137.23,137.7,149273.0
2024-09-18 15:00:00,137.67,137.74,135.7,136.82,71151.0,137.67,137.74,135.7,136.82,71151.0
2024-09-18 15:30:00,136.78,137.43,135.39,135.46,159381.0,136.78,137.43,135.39,135.46,159381.0
2024-09-19 09:30:00,139.55,141.53,137.6,139.75,138014.0,139.55,141.53,137.6,139.75,138014.0
2024-09-19 10:00:00,139.9,141.45,138.89,141.45,62834.0,139.9,141.45,138.89,141.45,62834.0
2024-09-19 10:30:00,141.34,141.5,139.98,140.34,113849.0,141.34,141.5,139.98,140.34,113849.0
2024-09-19 11:00:00,140.25,141.36,140.09,140.32,39139.0,140.25,141.36,140.09,140.32,39139.0
2024-09-19 11:30:00,140.1,140.25,139.21,139.21,26974.0,140.1,140.25,139.21,139.21,26974.0
2024-09-19 12:00:00,139.33,140.39,139.33,139.89,18752.0,139.33,140.39,139.33,139.89,18752.0
2024-09-19 12:30:00,139.95,140.6,139.91,140.18,13431.0,139.95,140.6,139.91,140.18,13431.0
2024-09-19 13:00:00,140.47,140.5,139.45,139.51,20950.0,140.47,140.5,139.45,139.51,20950.0
2024-09-19 13:30:00,139.69,140.63,139.5,140.38,20661.0,139.69,140.63,139.5,140.38,20661.0
2024-09-19 14:00:00,140.39,140.55,139.82,140.19,32293.0,140.39,140.55,139.82,140.19,32293.0
2024-09-19 14:30:00,140.12,140.46,139.82,139.97,25147.0,140.12,140.46,139.82,139.97,25147.0
2024-09-19 15:00:00,139.96,140.09,139.47,139.99,42026.0,139.96,140.09,139.47,139.99,42026.0
2024-09-19 15:30:00,139.99,140.67,139.18,139.25,216687.0,139.99,140.67,139.18,139.25,216687.0
2024-09-20 09:30:00,140.0,142.27,139.8,140.28,174946.0,140.0,142.27,139.8,140.28,174946.0
2024-09-20 10:00:00,140.28,141.78,140.22,141.59,58535.0,140.28,141.78,140.22,141.59,58535.0
2024-09-20 10:30:00,141.56,143.08,141.35,142.42,91957.0,141.56,143.08,141.35,142.42,91957.0
2024-09-20 11:00:00,142.28,142.8,141.41,141.41,48366.0,142.28,142.8,141.41,141.41,48366.0
2024-09-20 11:30:00,141.33,142.61,141.3,142.42,72514.0,141.33,142.61,141.3,142.42,72514.0
2024-09-20 12:00:00,142.42,142.68,141.88,142.17,19749.0,142.42,142.68,141.88,142.17,19749.0
2024-09-20 12:30:00,141.99,142.12,141.5,141.5,15760.0,141.99,142.12,141.5,141.5,15760.0
2024-09-20 13:00:00,141.74,142.05,141.4,141.65,17750.0,141.74,142.05,141.4,141.65,17750.0
2024-09-20 13:30:00,141.77,141.93,140.88,141.13,18833.0,141.77,141.93,140.88,141.13,18833.0
2024-09-20 14:00:00,141.03,141.24,140.71,141.13,14420.0,141.03,141.24,140.71,141.13,14420.0
2024-09-20 14:30:00,141.09,141.48,141.0,141.36,42118.0,141.09,141.48,141.0,141.36,42118.0
2024-09-20 15:00:00,141.26,141.53,140.94,141.53,38903.0,141.26,141.53,140.94,141.53,38903.0
2024-09-20 15:30:00,141.51,141.91,141.0,141.79,238199.0,141.51,141.91,141.0,141.79,238199.0
2024-09-23 09:30:00,141.45,142.54,136.88,138.47,140712.0,141.45,142.54,136.88,138.47,140712.0
2024-09-23 10:00:00,138.52,139.76,137.71,139.33,82611.0,138.52,139.76,137.71,139.33,82611.0
2024-09-23 10:30:00,139.42,139.54,138.22,138.3,40503.0,139.42,139.54,138.22,138.3,40503.0
2024-09-23 11:00:00,138.44,138.92,137.97,138.87,31414.0,138.44,138.92,137.97,138.87,31414.0
2024-09-23 11:30:00,138.92,139.59,138.58,139.17,42514.0,138.92,139.59,138.58,139.17,42514.0
2024-09-23 12:00:00,139.34,139.92,138.86,138.87,25674.0,139.34,139.92,138.86,138.87,25674.0
2024-09-23 12:30:00,138.85,139.71,138.51,139.6,45839.0,138.85,139.71,138.51,139.6,45839.0
2024-09-23 13:00:00,139.62,139.7,139.22,139.53,26251.0,139.62,139.7,139.22,139.53,26251.0
2024-09-23 13:30:00,139.62,139.81,139.53,139.64,26195.0,139.62,139.81,139.53,139.64,26195.0
2024-09-23 14:00:00,139.64,140.0,139.4,139.78,36231.0,139.64,140.0,139.4,139.78,36231.0
2024-09-23 14:30:00,139.78,140.66,139.67,140.56,34684.0,139.78,140.66,139.67,140.56,34684.0
2024-09-23 15:00:00,140.56,141.22,140.06,141.19,44635.0,140.56,141.22,140.06,141.19,44635.0
2024-09-23 15:30:00,141.22,141.26,140.63,140.64,134607.0,141.22,141.26,140.63,140.64,134607.0
2024-09-24 09:30:00,141.67,142.0,140.53,141.34,73277.0,141.67,142.0,140.53,141.34,73277.0
2024-09-24 10:00:00,141.1,141.49,139.6,140.99,79300.0,141.1,141.49,139.6,140.99,79300.0
2024-09-24 10:30:00,141.09,141.51,140.4,141.51,50442.0,141.09,141.51,140.4,141.51,50442.0
2024-09-24 11:00:00,141.41,142.71,141.15,141.75,40654.0,141.41,142.71,141.15,141.75,40654.0
2024-09-24 11:30:00,141.78,142.5,141.61,142.07,19919.0,141.78,142.5,141.61,142.07,19919.0
2024-09-24 12:00:00,142.28,142.42,141.87,142.06,22216.0,142.28,142.42,141.87,142.06,22216.0
2024-09-24 12:30:00,142.06,142.46,141.8,141.81,30681.0,142.06,142.46,141.8,141.81,30681.0
2024-09-24 13:00:00,141.78,141.8,141.08,141.47,43377.0,141.78,141.8,141.08,141.47,43377.0
2024-09-24 13:30:00,141.44,142.12,141.43,141.94,23599.0,141.44,142.12,141.43,141.94,23599.0
2024-09-24 14:00:00,142.0,142.3,141.47,141.47,23743.0,142.0,142.3,141.47,141.47,23743.0
2024-09-24 14:30:00,141.41,141.94,141.02,141.57,36054.0,141.41,141.94,141.02,141.57,36054.0
2024-09-24 15:00:00,141.63,141.72,141.2,141.44,39103.0,141.63,141.72,141.2,141.44,39103.0
2024-09-24 15:30:00,141.37,142.49,141.16,142.09,174673.0,141.37,142.49,141.16,142.09,174673.0
2024-09-25 09:30:00,141.03,141.73,139.05,140.1,81298.0,141.03,141.73,139.05,140.1,81298.0
2024-09-25 10:00:00,140.13,140.62,139.19,139.67,46292.0,140.13,140.62,139.19,139.67,46292.0
2024-09-25 10:30:00,139.59,140.0,139.35,139.61,44985.0,139.59,140.0,139.35,139.61,44985.0
2024-09-25 11:00:00,139.58,139.59,137.67,137.69,67930.0,139.58,139.59,137.67,137.69,67930.0
2024-09-25 11:30:00,137.72,138.07,137.06,137.22,43651.0,137.72,138.07,137.06,137.22,43651.0
2024-09-25 12:00:00,137.22,137.54,136.4,136.43,31242.0,137.22,137.54,136.4,136.43,31242.0
2024-09-25 12:30:00,136.41,137.05,136.38,136.9,31134.0,136.41,137.05,136.38,136.9,31134.0
2024-09-25 13:00:00,136.88,137.46,136.64,136.92,38644.0,136.88,137.46,136.64,136.92,38644.0
2024-09-25 13:30:00,136.94,137.52,136.61,137.47,53583.0,136.94,137.52,136.61,137.47,53583.0
2024-09-25 14:00:00,137.47,137.95,136.66,137.93,40440.0,137.47,137.95,136.66,137.93,40440.0
2024-09-25 14:30:00,137.93,137.93,137.07,137.11,34587.0,137.93,137.93,137.07,137.11,34587.0
2024-09-25 15:00:00,137.16,137.3,136.76,137.03,29233.0,137.16,137.3,136.76,137.03,29233.0
2024-09-25 15:30:00,137.02,137.96,136.63,137.83,174064.0,137.02,137.96,136.63,137.83,174064.0
2024-09-26 09:30:00,141.5,142.84,138.28,138.88,154578.0,141.5,142.84,138.28,138.88,154578.0
2024-09-26 10:00:00,138.77,139.91,137.03,137.66,112542.0,138.77,139.91,137.03,137.66,112542.0
2024-09-26 10:30:00,137.62,137.92,134.79,135.11,99014.0,137.62,137.92,134.79,135.11,99014.0
2024-09-26 11:00:00,135.05,137.24,134.77,137.06,53685.0,135.05,137.24,134.77,137.06,53685.0
2024-09-26 11:30:00,137.03,137.62,136.78,137.27,23380.0,137.03,137.62,136.78,137.27,23380.0
2024-09-26 12:00:00,137.24,137.25,136.14,136.14,33093.0,137.24,137.25,136.14,136.14,33093.0
2024-09-26 12:30:00,136.07,136.46,136.0,136.26,25226.0,136.07,136.46,136.0,136.26,25226.0
2024-09-26 13:00:00,136.19,136.63,135.66,136.63,49671.0,136.19,136.63,135.66,136.63,49671.0
2024-09-26 13:30:00,136.56,136.81,136.19,136.66,28543.0,136.56,136.81,136.19,136.66,28543.0
2024-09-26 14:00:00,136.76,137.1,136.65,136.88,22977.0,136.76,137.1,136.65,136.88,22977.0
2024-09-26 14:30:00,136.93,137.46,136.73,137.4,36401.0,136.93,137.46,136.73,137.4,36401.0
2024-09-26 15:00:00,137.37,137.82,136.85,136.88,30746.0,137.37,137.82,136.85,136.88,30746.0
2024-09-26 15:30:00,136.89,138.06,136.63,137.82,169503.0,136.89,138.06,136.63,137.82,169503.0
2024-09-27 09:30:00,138.22,139.82,137.89,138.9,54525.0,138.22,139.82,137.89,138.9,54525.0
2024-09-27 10:00:00,138.9,139.81,137.95,139.81,224894.0,138.9,139.81,137.95,139.81,224894.0
2024-09-27 10:30:00,139.82,142.34,139.32,141.41,74839.0,139.82,142.34,139.32,141.41,74839.0
2024-09-27 11:00:00,141.33,142.49,140.97,142.25,52004.0,141.33,142.49,140.97,142.25,52004.0
2024-09-27 11:30:00,142.09,143.41,141.84,143.22,57561.0,142.09,143.41,141.84,143.22,57561.0
2024-09-27 12:00:00,143.11,143.49,142.74,143.47,54790.0,143.11,143.49,142.74,143.47,54790.0
2024-09-27 12:30:00,143.39,143.91,143.07,143.59,40100.0,143.39,143.91,143.07,143.59,40100.0
2024-09-27 13:00:00,143.53,143.85,142.99,143.4,76025.0,143.53,143.85,142.99,143.4,76025.0
2024-09-27 13:30:00,143.44,144.17,143.3,144.16,35436.0,143.44,144.17,143.3,144.16,35436.0
2024-09-27 14:00:00,144.18,144.37,143.54,143.54,34678.0,144.18,144.37,143.54,143.54,34678.0
2024-09-27 14:30:00,143.5,144.07,143.1,143.91,19748.0,143.5,144.07,143.1,143.91,19748.0
2024-09-27 15:00:00,143.84,144.17,143.52,144.11,24256.0,143.84,144.17,143.52,144.11,24256.0
2024-09-27 15:30:00,144.16,144.65,143.99,144.4,227899.0,144.16,144.65,143.99,144.4,227899.0
2024-09-30 09:30:00,143.53,143.53,138.2,138.73,200797.0,143.53,143.53,138.2,138.73,200797.0
2024-09-30 10:00:00,138.52,138.76,134.56,135.5,242757.0,138.52,138.76,134.56,135.5,242757.0
2024-09-30 10:30:00,135.6,135.67,133.56,134.3,254914.0,135.6,135.67,133.56,134.3,254914.0
2024-09-30 11:00:00,134.33,137.31,134.2,137.24,137747.0,134.33,137.31,134.2,137.24,137747.0
2024-09-30 11:30:00,137.3,138.0,136.65,136.71,155830.0,137.3,138.0,136.65,136.71,155830.0
2024-09-30 12:00:00,136.77,137.43,136.39,137.36,65742.0,136.77,137.43,136.39,137.36,65742.0
2024-09-30 12:30:00,137.36,137.79,136.87,137.54,46429.0,137.36,137.79,136.87,137.54,46429.0
2024-09-30 13:00:00,137.65,138.56,137.21,137.67,86962.0,137.65,138.56,137.21,137.67,86962.0
2024-09-30 13:30:00,137.62,138.49,137.6,137.75,35564.0,137.62,138.49,137.6,137.75,35564.0
2024-09-30 14:00:00,137.76,137.85,136.82,137.42,42696.0,137.76,137.85,136.82,137.42,42696.0
2024-09-30 14:30:00,137.41,138.55,137.16,138.17,38834.0,137.41,138.55,137.16,138.17,38834.0
2024-09-30 15:00:00,138.17,138.74,137.8,138.46,92069.0,138.17,138.74,137.8,138.46,92069.0
2024-09-30 15:30:00,138.52,140.53,138.52,139.83,317190.0,138.52,140.53,138.52,139.83,317190.0
2024-10-01 09:30:00,139.27,139.56,135.0,136.3,119655.0,139.27,139.56,135.0,136.3,119655.0
2024-10-01 10:00:00,136.2,137.28,135.5,136.09,77597.0,136.2,137.28,135.5,136.09,77597.0
2024-10-01 10:30:00,136.11,137.0,135.4,136.08,45150.0,136.11,137.0,135.4,136.08,45150.0
2024-10-01 11:00:00,136.25,136.26,135.03,135.58,41689.0,136.25,136.26,135.03,135.58,41689.0
2024-10-01 11:30:00,135.45,136.2,135.18,136.13,56130.0,135.45,136.2,135.18,136.13,56130.0
2024-10-01 12:00:00,135.91,136.9,135.78,136.5,32828.0,135.91,136.9,135.78,136.5,32828.0
2024-10-01 12:30:00,136.49,137.08,135.91,136.72,31077.0,136.49,137.08,135.91,136.72,31077.0
2024-10-01 13:00:00,136.58,136.69,135.4,135.43,26789.0,136.58,136.69,135.4,135.43,26789.0
2024-10-01 13:30:00,135.43,136.7,135.43,136.68,27290.0,135.43,136.7,135.43,136.68,27290.0
2024-10-01 14:00:00,136.8,137.98,136.77,136.94,46354.0,136.8,137.98,136.77,136.94,46354.0
2024-10-01 14:30:00,136.88,137.02,136.19,136.5,29319.0,136.88,137.02,136.19,136.5,29319.0
2024-10-01 15:00:00,136.52,136.69,135.92,136.0,32082.0,136.52,136.69,135.92,136.0,32082.0
2024-10-01 15:30:00,136.0,136.01,135.19,135.71,160806.0,136.0,136.01,135.19,135.71,160806.0
2024-10-02 09:30:00,134.44,135.62,132.52,134.95,97418.0,134.44,135.62,132.52,134.95,97418.0
2024-10-02 10:00:00,135.1,136.31,134.88,135.11,75230.0,135.1,136.31,134.88,135.11,75230.0
2024-10-02 10:30:00,135.1,135.65,133.62,133.69,126284.0,135.1,135.65,133.62,133.69,126284.0
2024-10-02 11:00:00,133.69,134.41,133.62,134.19,52292.0,133.69,134.41,133.62,134.19,52292.0
2024-10-02 11:30:00,134.24,134.5,133.93,134.38,29541.0,134.24,134.5,133.93,134.38,29541.0
2024-10-02 12:00:00,134.38,134.59,133.69,134.21,26415.0,134.38,134.59,133.69,134.21,26415.0
2024-10-02 12:30:00,134.17,134.32,133.84,133.88,15923.0,134.17,134.32,133.84,133.88,15923.0
2024-10-02 13:00:00,133.91,134.32,133.68,134.11,17825.0,133.91,134.32,133.68,134.11,17825.0
2024-10-02 13:30:00,133.98,134.16,133.61,134.13,25116.0,133.98,134.16,133.61,134.13,25116.0
2024-10-02 14:00:00,134.12,134.19,133.64,133.8,34146.0,134.12,134.19,133.64,133.8,34146.0
2024-10-02 14:30:00,133.72,134.49,133.65,134.25,33907.0,133.72,134.49,133.65,134.25,33907.0
2024-10-02 15:00:00,134.17,134.18,133.05,133.15,42799.0,134.17,134.18,133.05,133.15,42799.0
2024-10-02 15:30:00,133.08,133.83,132.33,133.71,321580.0,133.08,133.83,132.33,133.71,321580.0
2024-10-03 09:30:00,132.5,134.27,131.25,131.95,138513.0,132.5,134.27,131.25,131.95,138513.0
2024-10-03 10:00:00,131.89,133.36,131.1,131.42,41447.0,131.89,133.36,131.1,131.42,41447.0
2024-10-03 10:30:00,131.12,132.0,130.93,131.22,37580.0,131.12,132.0,130.93,131.22,37580.0
2024-10-03 11:00:00,131.19,132.42,130.87,132.37,42713.0,131.19,132.42,130.87,132.37,42713.0
2024-10-03 11:30:00,132.38,132.79,131.62,131.83,43615.0,132.38,132.79,131.62,131.83,43615.0
2024-10-03 12:00:00,131.77,132.04,131.71,131.71,22492.0,131.77,132.04,131.71,131.71,22492.0
2024-10-03 12:30:00,131.6,131.97,131.32,131.69,17806.0,131.6,131.97,131.32,131.69,17806.0
2024-10-03 13:00:00,131.69,132.65,131.47,132.13,20610.0,131.69,132.65,131.47,132.13,20610.0
2024-10-03 13:30:00,132.04,132.64,131.8,131.96,38823.0,132.04,132.64,131.8,131.96,38823.0
2024-10-03 14:00:00,131.94,132.7,131.82,132.64,43715.0,131.94,132.7,131.82,132.64,43715.0
2024-10-03 14:30:00,132.64,134.32,132.56,133.85,108268.0,132.64,134.32,132.56,133.85,108268.0
2024-10-03 15:00:00,133.8,133.81,132.98,133.31,54458.0,133.8,133.81,132.98,133.31,54458.0
2024-10-03 15:30:00,133.27,134.13,132.98,134.12,200921.0,133.27,134.13,132.98,134.12,200921.0
2024-10-04 09:30:00,139.0,142.5,138.26,140.86,371887.0,139.0,142.5,138.26,140.86,371887.0
2024-10-04 10:00:00,140.89,143.18,140.28,142.71,164503.0,140.89,143.18,140.28,142.71,164503.0
2024-10-04 10:30:00,142.56,146.01,141.98,145.94,210172.0,142.56,146.01,141.98,145.94,210172.0
2024-10-04 11:00:00,146.06,146.27,144.64,145.25,178194.0,146.06,146.27,144.64,145.25,178194.0
2024-10-04 11:30:00,145.41,145.53,144.3,144.78,69742.0,145.41,145.53,144.3,144.78,69742.0
2024-10-04 12:00:00,144.86,144.86,143.52,144.57,48618.0,144.86,144.86,143.52,144.57,48618.0
2024-10-04 12:30:00,144.5,146.19,144.5,146.09,50354.0,144.5,146.19,144.5,146.09,50354.0
2024-10-04 13:00:00,145.98,146.01,143.72,144.54,59867.0,145.98,146.01,143.72,144.54,59867.0
2024-10-04 13:30:00,144.43,145.19,144.33,144.88,31774.0,144.43,145.19,144.33,144.88,31774.0
2024-10-04 14:00:00,144.97,145.21,144.2,145.08,32605.0,144.97,145.21,144.2,145.08,32605.0
2024-10-04 14:30:00,145.18,145.45,144.8,145.17,37791.0,145.18,145.45,144.8,145.17,37791.0
2024-10-04 15:00:00,145.17,146.25,145.11,145.8,43294.0,145.17,146.25,145.11,145.8,43294.0
2024-10-04 15:30:00,145.78,146.4,145.22,146.33,287063.0,145.78,146.4,145.22,146.33,287063.0
2024-10-07 09:30:00,144.99,145.32,140.5,141.0,172102.0,144.99,145.32,140.5,141.0,172102.0
2024-10-07 10:00:00,140.96,141.44,139.65,140.61,146261.0,140.96,141.44,139.65,140.61,146261.0
2024-10-07 10:30:00,140.64,140.64,138.6,139.13,186153.0,140.64,140.64,138.6,139.13,186153.0
2024-10-07 11:00:00,139.09,139.49,137.84,138.81,113451.0,139.09,139.49,137.84,138.81,113451.0
2024-10-07 11:30:00,138.85,138.94,138.0,138.32,65117.0,138.85,138.94,138.0,138.32,65117.0
2024-10-07 12:00:00,138.35,138.82,136.68,137.35,146102.0,138.35,138.82,136.68,137.35,146102.0
2024-10-07 12:30:00,137.35,137.66,136.92,137.46,70293.0,137.35,137.66,136.92,137.46,70293.0
2024-10-07 13:00:00,137.46,138.14,137.25,137.5,53534.0,137.46,138.14,137.25,137.5,53534.0
2024-10-07 13:30:00,137.41,138.01,137.36,137.73,48449.0,137.41,138.01,137.36,137.73,48449.0
2024-10-07 14:00:00,137.73,137.82,137.22,137.4,70792.0,137.73,137.82,137.22,137.4,70792.0
2024-10-07 14:30:00,137.4,138.55,137.1,138.22,92363.0,137.4,138.55,137.1,138.22,92363.0
2024-10-07 15:00:00,138.19,139.15,138.08,139.09,81192.0,138.19,139.15,138.08,139.09,81192.0
2024-10-07 15:30:00,139.12,140.06,138.77,139.12,287665.0,139.12,140.06,138.77,139.12,287665.0
2024-10-08 09:30:00,142.04,143.35,139.45,143.35,184963.0,142.04,143.35,139.45,143.35,184963.0
2024-10-08 10:00:00,143.43,144.21,143.01,143.31,124957.0,143.43,144.21,143.01,143.31,124957.0
2024-10-08 10:30:00,143.28,144.07,142.36,142.64,60471.0,143.28,144.07,142.36,142.64,60471.0
2024-10-08 11:00:00,142.64,143.41,142.04,143.25,29479.0,142.64,143.41,142.04,143.25,29479.0
2024-10-08 11:30:00,143.28,143.4,142.41,143.07,34394.0,143.28,143.4,142.41,143.07,34394.0
2024-10-08 12:00:00,143.09,143.51,142.3,142.45,35392.0,143.09,143.51,142.3,142.45,35392.0
2024-10-08 12:30:00,142.53,142.78,141.79,141.98,33660.0,142.53,142.78,141.79,141.98,33660.0
2024-10-08 13:00:00,142.1,142.66,141.66,142.46,45563.0,142.1,142.66,141.66,142.46,45563.0
2024-10-08 13:30:00,142.48,142.84,142.2,142.84,26812.0,142.48,142.84,142.2,142.84,26812.0
2024-10-08 14:00:00,142.78,142.96,142.39,142.83,18989.0,142.78,142.96,142.39,142.83,18989.0
2024-10-08 14:30:00,142.79,143.45,142.62,143.37,31950.0,142.79,143.45,142.62,143.37,31950.0
2024-10-08 15:00:00,143.35,143.72,142.84,143.1,42535.0,143.35,143.72,142.84,143.1,42535.0
2024-10-08 15:30:00,143.09,143.43,142.26,142.3,195558.0,143.09,143.43,142.26,142.3,195558.0
2024-10-09 09:30:00,142.45,142.68,140.07,141.77,69538.0,142.45,142.68,140.07,141.77,69538.0
2024-10-09 10:00:00,141.82,141.98,140.64,140.71,26609.0,141.82,141.98,140.64,140.71,26609.0
2024-10-09 10:30:00,140.8,140.8,139.32,140.2,50681.0,140.8,140.8,139.32,140.2,50681.0
2024-10-09 11:00:00,140.28,141.06,139.61,140.98,31246.0,140.28,141.06,139.61,140.98,31246.0
2024-10-09 11:30:00,141.0,141.71,140.82,141.28,51614.0,141.0,141.71,140.82,141.28,51614.0
2024-10-09 12:00:00,141.21,141.21,140.61,141.14,27569.0,141.21,141.21,140.61,141.14,27569.0
2024-10-09 12:30:00,141.09,141.16,140.54,140.68,23590.0,141.09,141.16,140.54,140.68,23590.0
2024-10-09 13:00:00,140.68,140.79,140.21,140.63,15127.0,140.68,140.79,140.21,140.63,15127.0
2024-10-09 13:30:00,140.57,140.68,139.78,140.14,15658.0,140.57,140.68,139.78,140.14,15658.0
2024-10-09 14:00:00,140.22,140.42,139.81,140.3,16768.0,140.22,140.42,139.81,140.3,16768.0
2024-10-09 14:30:00,140.3,140.33,139.66,140.15,29779.0,140.3,140.33,139.66,140.15,29779.0
2024-10-09 15:00:00,140.12,140.53,140.0,140.34,32455.0,140.12,140.53,140.0,140.34,32455.0
2024-10-09 15:30:00,140.33,141.46,140.26,140.89,161804.0,140.33,141.46,140.26,140.89,161804.0
2024-10-10 09:30:00,139.38,140.68,138.12,139.6,114091.0,139.38,140.68,138.12,139.6,114091.0
2024-10-10 10:00:00,139.76,143.0,139.76,142.45,120083.0,139.76,143.0,139.76,142.45,120083.0
2024-10-10 10:30:00,142.4,143.0,141.3,142.78,39792.0,142.4,143.0,141.3,142.78,39792.0
2024-10-10 11:00:00,142.76,144.28,142.56,143.84,46293.0,142.76,144.28,142.56,143.84,46293.0
2024-10-10 11:30:00,143.82,144.01,143.49,144.0,40995.0,143.82,144.01,143.49,144.0,40995.0
2024-10-10 12:00:00,144.0,144.78,143.96,144.44,38564.0,144.0,144.78,143.96,144.44,38564.0
2024-10-10 12:30:00,144.51,144.79,144.02,144.4,24431.0,144.51,144.79,144.02,144.4,24431.0
2024-10-10 13:00:00,144.4,144.65,143.94,144.07,27110.0,144.4,144.65,143.94,144.07,27110.0
2024-10-10 13:30:00,144.06,144.4,142.4,142.58,33658.0,144.06,144.4,142.4,142.58,33658.0
2024-10-10 14:00:00,142.62,143.1,142.36,143.03,28203.0,142.62,143.1,142.36,143.03,28203.0
2024-10-10 14:30:00,143.03,143.19,142.15,142.35,23410.0,143.03,143.19,142.15,142.35,23410.0
2024-10-10 15:00:00,142.32,142.45,142.07,142.28,56321.0,142.32,142.45,142.07,142.28,56321.0
2024-10-10 15:30:00,142.27,143.27,142.21,143.13,164858.0,142.27,143.27,142.21,143.13,164858.0
2024-10-11 09:30:00,142.95,146.11,142.95,145.6,61750.0,142.95,146.11,142.95,145.6,61750.0
2024-10-11 10:00:00,145.43,147.0,145.37,146.15,76932.0,145.43,147.0,145.37,146.15,76932.0
2024-10-11 10:30:00,146.17,147.28,146.0,147.0,47136.0,146.17,147.28,146.0,147.0,47136.0
2024-10-11 11:00:00,147.05,148.2,146.96,147.61,56466.0,147.05,148.2,146.96,147.61,56466.0
2024-10-11 11:30:00,147.49,148.1,147.41,148.04,50108.0,147.49,148.1,147.41,148.04,50108.0
2024-10-11 12:00:00,148.03,148.91,147.83,148.38,49761.0,148.03,148.91,147.83,148.38,49761.0
2024-10-11 12:30:00,148.38,149.04,148.26,149.04,44829.0,148.38,149.04,148.26,149.04,44829.0
2024-10-11 13:00:00,149.05,149.3,147.94,148.4,58125.0,149.05,149.3,147.94,148.4,58125.0
2024-10-11 13:30:00,148.31,148.82,148.1,148.62,22853.0,148.31,148.82,148.1,148.62,22853.0
2024-10-11 14:00:00,148.67,149.13,148.56,148.94,31129.0,148.67,149.13,148.56,148.94,31129.0
2024-10-11 14:30:00,148.94,149.2,148.71,149.03,48261.0,148.94,149.2,148.71,149.03,48261.0
2024-10-11 15:00:00,149.03,149.8,149.0,149.55,45252.0,149.03,149.8,149.0,149.55,45252.0
2024-10-11 15:30:00,149.5,149.74,149.17,149.73,187211.0,149.5,149.74,149.17,149.73,187211.0
2024-10-14 09:30:00,150.54,152.51,149.69,150.55,107898.0,150.54,152.51,149.69,150.55,107898.0
2024-10-14 10:00:00,150.55,151.46,150.38,151.3,56534.0,150.55,151.46,150.38,151.3,56534.0
2024-10-14 10:30:00,151.3,152.42,151.3,151.63,96755.0,151.3,152.42,151.3,151.63,96755.0
2024-10-14 11:00:00,151.63,153.97,151.33,153.77,67605.0,151.63,153.97,151.33,153.77,67605.0
2024-10-14 11:30:00,153.72,154.73,153.1,154.58,105732.0,153.72,154.73,153.1,154.58,105732.0
2024-10-14 12:00:00,154.58,157.24,154.57,156.7,106743.0,154.58,157.24,154.57,156.7,106743.0
2024-10-14 12:30:00,156.79,157.1,155.96,156.9,68305.0,156.79,157.1,155.96,156.9,68305.0
2024-10-14 13:00:00,156.89,157.01,155.69,156.63,62727.0,156.89,157.01,155.69,156.63,62727.0
2024-10-14 13:30:00,156.63,157.72,156.51,157.15,65098.0,156.63,157.72,156.51,157.15,65098.0
2024-10-14 14:00:00,157.15,157.45,156.15,156.22,47079.0,157.15,157.45,156.15,156.22,47079.0
2024-10-14 14:30:00,156.22,156.55,155.6,155.69,55149.0,156.22,156.55,155.6,155.69,55149.0
2024-10-14 15:00:00,155.63,155.66,154.63,154.78,73324.0,155.63,155.66,154.63,154.78,73324.0
2024-10-14 15:30:00,154.78,155.87,154.63,155.51,197035.0,154.78,155.87,154.63,155.51,197035.0
2024-10-15 09:30:00,156.49,161.82,156.0,161.07,276925.0,156.49,161.82,156.0,161.07,276925.0
2024-10-15 10:00:00,161.04,161.49,158.11,158.49,97585.0,161.04,161.49,158.11,158.49,97585.0
2024-10-15 10:30:00,158.34,162.36,157.3,161.71,122569.0,158.34,162.36,157.3,161.71,122569.0
2024-10-15 11:00:00,161.71,163.08,161.12,162.75,63797.0,161.71,163.08,161.12,162.75,63797.0
2024-10-15 11:30:00,162.75,164.0,162.15,162.18,80052.0,162.75,164.0,162.15,162.18,80052.0
2024-10-15 12:00:00,162.36,163.28,161.96,162.25,59224.0,162.36,163.28,161.96,162.25,59224.0
2024-10-15 12:30:00,162.38,163.85,162.14,162.83,87401.0,162.38,163.85,162.14,162.83,87401.0
2024-10-15 13:00:00,162.84,163.94,162.6,163.22,53291.0,162.84,163.94,162.6,163.22,53291.0
2024-10-15 13:30:00,163.22,163.87,162.73,163.0,70485.0,163.22,163.87,162.73,163.0,70485.0
2024-10-15 14:00:00,162.92,163.57,161.97,162.68,43851.0,162.92,163.57,161.97,162.68,43851.0
2024-10-15 14:30:00,162.73,163.25,162.46,162.46,46477.0,162.73,163.25,162.46,162.46,46477.0
2024-10-15 15:00:00,162.47,162.5,160.79,160.89,68479.0,162.47,162.5,160.79,160.89,68479.0
2024-10-15 15:30:00,160.96,161.05,159.75,160.24,224163.0,160.96,161.05,159.75,160.24,224163.0
2024-10-16 09:30:00,162.2,162.63,160.24,162.16,158393.0,162.2,162.63,160.24,162.16,158393.0
2024-10-16 10:00:00,162.13,165.03,162.13,164.33,106298.0,162.13,165.03,162.13,164.33,106298.0
2024-10-16 10:30:00,164.5,165.7,164.12,165.38,78919.0,164.5,165.7,164.12,165.38,78919.0
2024-10-16 11:00:00,165.38,165.95,164.38,164.45,41628.0,165.38,165.95,164.38,164.45,41628.0
2024-10-16 11:30:00,164.53,164.54,161.8,162.61,45129.0,164.53,164.54,161.8,162.61,45129.0
2024-10-16 12:00:00,162.61,163.89,162.55,163.87,26254.0,162.61,163.89,162.55,163.87,26254.0
2024-10-16 12:30:00,163.82,164.19,163.49,163.84,31492.0,163.82,164.19,163.49,163.84,31492.0
2024-10-16 13:00:00,163.96,164.01,162.75,163.23,35088.0,163.96,164.01,162.75,163.23,35088.0
2024-10-16 13:30:00,163.26,163.69,162.91,162.93,23557.0,163.26,163.69,162.91,162.93,23557.0
2024-10-16 14:00:00,162.9,164.33,162.7,164.16,26658.0,162.9,164.33,162.7,164.16,26658.0
2024-10-16 14:30:00,164.2,164.28,163.09,163.18,20350.0,164.2,164.28,163.09,163.18,20350.0
2024-10-16 15:00:00,163.17,163.56,163.08,163.17,43445.0,163.17,163.56,163.08,163.17,43445.0
2024-10-16 15:30:00,163.22,164.08,162.66,163.8,207593.0,163.22,164.08,162.66,163.8,207593.0
2024-10-17 09:30:00,165.0,167.52,165.0,165.69,103257.0,165.0,167.52,165.0,165.69,103257.0
2024-10-17 10:00:00,165.67,167.15,164.85,167.06,53504.0,165.67,167.15,164.85,167.06,53504.0
2024-10-17 10:30:00,167.06,167.71,166.32,167.17,40408.0,167.06,167.71,166.32,167.17,40408.0
2024-10-17 11:00:00,167.26,167.41,166.33,166.77,29856.0,167.26,167.41,166.33,166.77,29856.0
2024-10-17 11:30:00,166.85,166.86,165.84,166.44,18109.0,166.85,166.86,165.84,166.44,18109.0
2024-10-17 12:00:00,166.53,166.66,166.02,166.42,13568.0,166.53,166.66,166.02,166.42,13568.0
2024-10-17 12:30:00,166.34,166.67,166.07,166.23,17742.0,166.34,166.67,166.07,166.23,17742.0
2024-10-17 13:00:00,166.29,166.94,166.05,166.66,22645.0,166.29,166.94,166.05,166.66,22645.0
2024-10-17 13:30:00,166.72,167.09,166.46,166.8,17313.0,166.72,167.09,166.46,166.8,17313.0
2024-10-17 14:00:00,166.72,166.82,164.4,164.61,45172.0,166.72,166.82,164.4,164.61,45172.0
2024-10-17 14:30:00,164.55,164.94,163.64,163.77,31552.0,164.55,164.94,163.64,163.77,31552.0
2024-10-17 15:00:00,163.77,163.77,161.42,162.25,104729.0,163.77,163.77,161.42,162.25,104729.0
2024-10-17 15:30:00,162.25,162.25,160.35,160.76,309922.0,162.25,162.25,160.35,160.76,309922.0
2024-10-18 09:30:00,160.95,160.96,156.35,158.4,782382.0,160.95,160.96,156.35,158.4,782382.0
2024-10-18 10:00:00,158.18,159.47,157.41,157.84,186210.0,158.18,159.47,157.41,157.84,186210.0
2024-10-18 10:30:00,157.84,159.11,156.22,158.43,90173.0,157.84,159.11,156.22,158.43,90173.0
2024-10-18 11:00:00,158.47,158.47,157.27,157.38,39943.0,158.47,158.47,157.27,157.38,39943.0
2024-10-18 11:30:00,157.38,158.7,157.12,157.12,86657.0,157.38,158.7,157.12,157.12,86657.0
2024-10-18 12:00:00,157.26,157.86,157.21,157.5,189223.0,157.26,157.86,157.21,157.5,189223.0
2024-10-18 12:30:00,157.58,157.91,157.41,157.44,30147.0,157.58,157.91,157.41,157.44,30147.0
2024-10-18 13:00:00,157.5,157.53,156.59,157.11,38466.0,157.5,157.53,156.59,157.11,38466.0
2024-10-18 13:30:00,157.22,157.73,157.2,157.41,36202.0,157.22,157.73,157.2,157.41,36202.0
2024-10-18 14:00:00,157.32,157.5,156.97,157.07,24655.0,157.32,157.5,156.97,157.07,24655.0
2024-10-18 14:30:00,157.2,157.34,156.8,157.16,29472.0,157.2,157.34,156.8,157.16,29472.0
2024-10-18 15:00:00,157.16,158.08,157.11,157.94,32495.0,157.16,158.08,157.11,157.94,32495.0
2024-10-18 15:30:00,158.02,158.48,156.64,156.78,161271.0,158.02,158.48,156.64,156.78,161271.0
2024-10-21 09:30:00,156.29,157.03,153.88,155.98,106038.0,156.29,157.03,153.88,155.98,106038.0
2024-10-21 10:00:00,155.85,159.29,155.84,159.09,61032.0,155.85,159.29,155.84,159.09,61032.0
2024-10-21 10:30:00,159.05,159.82,158.6,159.21,44501.0,159.05,159.82,158.6,159.21,44501.0
2024-10-21 11:00:00,159.08,159.4,157.92,158.95,30727.0,159.08,159.4,157.92,158.95,30727.0
2024-10-21 11:30:00,158.72,159.67,158.51,159.47,50185.0,158.72,159.67,158.51,159.47,50185.0
2024-10-21 12:00:00,159.5,159.66,159.04,159.2,19929.0,159.5,159.66,159.04,159.2,19929.0
2024-10-21 12:30:00,159.13,159.81,158.95,159.81,25431.0,159.13,159.81,158.95,159.81,25431.0
2024-10-21 13:00:00,159.8,160.11,159.49,159.49,19406.0,159.8,160.11,159.49,159.49,19406.0
2024-10-21 13:30:00,159.59,159.8,159.31,159.33,19121.0,159.59,159.8,159.31,159.33,19121.0
2024-10-21 14:00:00,159.37,159.83,159.2,159.81,20355.0,159.37,159.83,159.2,159.81,20355.0
2024-10-21 14:30:00,159.84,160.04,159.58,159.87,18279.0,159.84,160.04,159.58,159.87,18279.0
2024-10-21 15:00:00,159.87,161.09,159.87,160.11,59987.0,159.87,161.09,159.87,160.11,59987.0
2024-10-21 15:30:00,160.01,160.41,159.39,159.93,126181.0,160.01,160.41,159.39,159.93,126181.0
2024-10-22 09:30:00,157.48,157.95,156.0,157.88,112997.0,157.48,157.95,156.0,157.88,112997.0
2024-10-22 10:00:00,157.96,159.85,157.76,158.1,81577.0,157.96,159.85,157.76,158.1,81577.0
2024-10-22 10:30:00,158.35,159.25,157.96,158.87,53432.0,158.35,159.25,157.96,158.87,53432.0
2024-10-22 11:00:00,158.73,158.92,158.1,158.92,31105.0,158.73,158.92,158.1,158.92,31105.0
2024-10-22 11:30:00,158.92,159.14,157.18,157.53,37018.0,158.92,159.14,157.18,157.53,37018.0
2024-10-22 12:00:00,157.5,157.5,156.72,157.06,18418.0,157.5,157.5,156.72,157.06,18418.0
2024-10-22 12:30:00,157.12,158.06,156.93,157.65,25359.0,157.12,158.06,156.93,157.65,25359.0
2024-10-22 13:00:00,157.65,157.83,156.99,157.0,22468.0,157.65,157.83,156.99,157.0,22468.0
2024-10-22 13:30:00,156.97,157.31,156.76,156.76,21988.0,156.97,157.31,156.76,156.76,21988.0
2024-10-22 14:00:00,156.73,156.74,155.73,156.35,31872.0,156.73,156.74,155.73,156.35,31872.0
2024-10-22 14:30:00,156.33,156.76,156.11,156.17,23069.0,156.33,156.76,156.11,156.17,23069.0
2024-10-22 15:00:00,156.08,156.08,155.19,155.69,40894.0,156.08,156.08,155.19,155.69,40894.0
2024-10-22 15:30:00,155.63,155.9,154.8,154.82,110540.0,155.63,155.9,154.8,154.82,110540.0
2024-10-23 09:30:00,152.33,153.29,151.3,153.17,118869.0,152.33,153.29,151.3,153.17,118869.0
2024-10-23 10:00:00,152.88,153.38,151.75,153.07,78876.0,152.88,153.38,151.75,153.07,78876.0
2024-10-23 10:30:00,153.16,153.81,152.18,152.49,38865.0,153.16,153.81,152.18,152.49,38865.0
2024-10-23 11:00:00,152.42,152.42,148.86,149.02,82910.0,152.42,152.42,148.86,149.02,82910.0
2024-10-23 11:30:00,149.03,149.65,148.11,148.82,72014.0,149.03,149.65,148.11,148.82,72014.0
2024-10-23 12:00:00,148.7,148.76,147.5,148.19,64523.0,148.7,148.76,147.5,148.19,64523.0
2024-10-23 12:30:00,148.24,148.73,148.0,148.63,24312.0,148.24,148.73,148.0,148.63,24312.0
2024-10-23 13:00:00,148.52,148.52,147.66,147.68,36658.0,148.52,148.52,147.66,147.68,36658.0
2024-10-23 13:30:00,147.71,147.78,146.71,147.0,37136.0,147.71,147.78,146.71,147.0,37136.0
2024-10-23 14:00:00,146.99,147.98,146.78,147.89,27134.0,146.99,147.98,146.78,147.89,27134.0
2024-10-23 14:30:00,147.96,148.11,147.27,147.43,33031.0,147.96,148.11,147.27,147.43,33031.0
2024-10-23 15:00:00,147.5,147.9,147.06,147.45,25745.0,147.5,147.9,147.06,147.45,25745.0
2024-10-23 15:30:00,147.34,148.17,147.18,147.88,154039.0,147.34,148.17,147.18,147.88,154039.0
2024-10-24 09:30:00,149.01,150.14,147.56,148.17,54939.0,149.01,150.14,147.56,148.17,54939.0
2024-10-24 10:00:00,148.24,148.24,144.56,144.91,81546.0,148.24,148.24,144.56,144.91,81546.0
2024-10-24 10:30:00,145.09,145.86,144.97,145.68,36780.0,145.09,145.86,144.97,145.68,36780.0
2024-10-24 11:00:00,145.67,145.81,144.14,144.83,51379.0,145.67,145.81,144.14,144.83,51379.0
2024-10-24 11:30:00,144.83,145.14,144.11,144.47,30523.0,144.83,145.14,144.11,144.47,30523.0
2024-10-24 12:00:00,144.41,144.98,143.86,144.73,40524.0,144.41,144.98,143.86,144.73,40524.0
2024-10-24 12:30:00,144.69,144.88,144.02,144.08,28390.0,144.69,144.88,144.02,144.08,28390.0
2024-10-24 13:00:00,144.19,144.49,143.51,143.76,46515.0,144.19,144.49,143.51,143.76,46515.0
2024-10-24 13:30:00,143.76,144.06,142.96,143.03,41499.0,143.76,144.06,142.96,143.03,41499.0
2024-10-24 14:00:00,142.94,143.38,142.76,143.0,55107.0,142.94,143.38,142.76,143.0,55107.0
2024-10-24 14:30:00,143.0,143.15,142.3,142.57,72867.0,143.0,143.15,142.3,142.57,72867.0
2024-10-24 15:00:00,142.43,142.87,141.9,142.58,63033.0,142.43,142.87,141.9,142.58,63033.0
2024-10-24 15:30:00,142.62,142.75,141.77,142.61,245350.0,142.62,142.75,141.77,142.61,245350.0
2024-10-25 09:30:00,143.06,143.41,141.34,142.1,97488.0,143.06,143.41,141.34,142.1,97488.0
2024-10-25 10:00:00,142.01,143.28,140.77,142.99,113401.0,142.01,143.28,140.77,142.99,113401.0
2024-10-25 10:30:00,143.05,143.05,141.34,141.37,76134.0,143.05,143.05,141.34,141.37,76134.0
2024-10-25 11:00:00,141.31,141.38,140.09,140.59,98082.0,141.31,141.38,140.09,140.59,98082.0
2024-10-25 11:30:00,140.67,141.62,140.25,141.62,57929.0,140.67,141.62,140.25,141.62,57929.0
2024-10-25 12:00:00,141.6,142.23,141.33,142.18,34651.0,141.6,142.23,141.33,142.18,34651.0
2024-10-25 12:30:00,142.18,142.18,141.32,141.58,23223.0,142.18,142.18,141.32,141.58,23223.0
2024-10-25 13:00:00,141.49,141.59,140.35,140.59,37398.0,141.49,141.59,140.35,140.59,37398.0
2024-10-25 13:30:00,140.5,140.68,139.91,140.28,44866.0,140.5,140.68,139.91,140.28,44866.0
2024-10-25 14:00:00,140.27,141.05,140.15,140.8,63497.0,140.27,141.05,140.15,140.8,63497.0
2024-10-25 14:30:00,140.75,140.91,140.22,140.33,32256.0,140.75,140.91,140.22,140.33,32256.0
2024-10-25 15:00:00,140.27,140.58,139.75,140.13,60711.0,140.27,140.58,139.75,140.13,60711.0
2024-10-25 15:30:00,140.13,141.73,140.03,141.1,263446.0,140.13,141.73,140.03,141.1,263446.0
2024-10-28 09:30:00,142.24,144.5,141.95,143.47,174658.0,142.24,144.5,141.95,143.47,174658.0
2024-10-28 10:00:00,143.46,143.51,139.84,140.25,68643.0,143.46,143.51,139.84,140.25,68643.0
2024-10-28 10:30:00,140.0,141.39,139.57,141.24,66440.0,140.0,141.39,139.57,141.24,66440.0
2024-10-28 11:00:00,141.22,141.22,140.28,140.56,35348.0,141.22,141.22,140.28,140.56,35348.0
2024-10-28 11:30:00,140.56,140.56,138.35,138.87,78085.0,140.56,140.56,138.35,138.87,78085.0
2024-10-28 12:00:00,138.82,139.31,138.67,138.88,43821.0,138.82,139.31,138.67,138.88,43821.0
2024-10-28 12:30:00,138.84,138.87,138.01,138.17,52165.0,138.84,138.87,138.01,138.17,52165.0
2024-10-28 13:00:00,138.15,139.17,137.8,138.74,56911.0,138.15,139.17,137.8,138.74,56911.0
2024-10-28 13:30:00,138.79,138.79,138.2,138.71,47861.0,138.79,138.79,138.2,138.71,47861.0
2024-10-28 14:00:00,138.63,139.39,138.54,139.06,39998.0,138.63,139.39,138.54,139.06,39998.0
2024-10-28 14:30:00,139.08,139.21,138.77,138.99,36867.0,139.08,139.21,138.77,138.99,36867.0
2024-10-28 15:00:00,138.9,139.03,138.38,138.45,50967.0,138.9,139.03,138.38,138.45,50967.0
2024-10-28 15:30:00,138.44,138.98,137.89,137.91,183376.0,138.44,138.98,137.89,137.91,183376.0
2024-10-29 09:30:00,137.0,137.0,134.43,135.8,105772.0,137.0,137.0,134.43,135.8,105772.0
2024-10-29 10:00:00,135.98,136.93,135.53,135.75,55258.0,135.98,136.93,135.53,135.75,55258.0
2024-10-29 10:30:00,135.89,136.68,135.76,136.59,29571.0,135.89,136.68,135.76,136.59,29571.0
2024-10-29 11:00:00,136.69,136.84,136.17,136.58,39722.0,136.69,136.84,136.17,136.58,39722.0
2024-10-29 11:30:00,136.53,138.42,136.44,138.12,57854.0,136.53,138.42,136.44,138.12,57854.0
2024-10-29 12:00:00,138.12,138.21,137.03,137.11,29869.0,138.12,138.21,137.03,137.11,29869.0
2024-10-29 12:30:00,137.11,138.26,137.1,137.84,25204.0,137.11,138.26,137.1,137.84,25204.0
2024-10-29 13:00:00,137.81,138.0,137.36,137.92,27106.0,137.81,138.0,137.36,137.92,27106.0
2024-10-29 13:30:00,137.98,138.55,137.88,137.9,43183.0,137.98,138.55,137.88,137.9,43183.0
2024-10-29 14:00:00,137.84,137.86,137.52,137.53,19470.0,137.84,137.86,137.52,137.53,19470.0
2024-10-29 14:30:00,137.59,138.25,137.54,138.25,22724.0,137.59,138.25,137.54,138.25,22724.0
2024-10-29 15:00:00,138.25,138.7,138.23,138.55,43528.0,138.25,138.7,138.23,138.55,43528.0
2024-10-29 15:30:00,138.48,139.09,138.26,138.5,126141.0,138.48,139.09,138.26,138.5,126141.0
2024-10-30 09:30:00,138.66,139.85,136.87,139.49,60458.0,138.66,139.85,136.87,139.49,60458.0
2024-10-30 10:00:00,139.47,139.7,136.46,136.71,71594.0,139.47,139.7,136.46,136.71,71594.0
2024-10-30 10:30:00,136.71,138.83,136.7,138.66,39938.0,136.71,138.83,136.7,138.66,39938.0
2024-10-30 11:00:00,138.48,138.55,136.99,137.16,33411.0,138.48,138.55,136.99,137.16,33411.0
2024-10-30 11:30:00,137.16,137.6,137.03,137.53,12892.0,137.16,137.6,137.03,137.53,12892.0
2024-10-30 12:00:00,137.52,137.92,137.23,137.7,23634.0,137.52,137.92,137.23,137.7,23634.0
2024-10-30 12:30:00,137.58,137.87,137.35,137.68,16350.0,137.58,137.87,137.35,137.68,16350.0
2024-10-30 13:00:00,137.68,138.15,137.42,137.43,13926.0,137.68,138.15,137.42,137.43,13926.0
2024-10-30 13:30:00,137.12,137.37,136.57,136.96,15633.0,137.12,137.37,136.57,136.96,15633.0
2024-10-30 14:00:00,136.96,137.57,136.67,136.67,29892.0,136.96,137.57,136.67,136.67,29892.0
2024-10-30 14:30:00,136.68,137.09,136.55,137.09,18105.0,136.68,137.09,136.55,137.09,18105.0
2024-10-30 15:00:00,137.06,137.19,136.21,136.95,57109.0,137.06,137.19,136.21,136.95,57109.0
2024-10-30 15:30:00,137.03,137.03,136.26,136.52,127253.0,137.03,137.03,136.26,136.52,127253.0
2024-10-31 09:30:00,135.0,135.62,133.31,134.33,63334.0,135.0,135.62,133.31,134.33,63334.0
2024-10-31 10:00:00,134.34,135.34,133.72,133.78,42887.0,134.34,135.34,133.72,133.78,42887.0
2024-10-31 10:30:00,133.82,134.28,133.13,133.22,28221.0,133.82,134.28,133.13,133.22,28221.0
2024-10-31 11:00:00,133.03,133.12,131.85,132.62,79726.0,133.03,133.12,131.85,132.62,79726.0
2024-10-31 11:30:00,132.7,133.06,132.2,132.34,23042.0,132.7,133.06,132.2,132.34,23042.0
2024-10-31 12:00:00,132.21,132.39,131.72,132.0,29483.0,132.21,132.39,131.72,132.0,29483.0
2024-10-31 12:30:00,131.89,132.0,131.54,131.71,21700.0,131.89,132.0,131.54,131.71,21700.0
2024-10-31 13:00:00,131.71,132.53,131.5,132.15,30825.0,131.71,132.53,131.5,132.15,30825.0
2024-10-31 13:30:00,132.01,132.47,131.75,131.88,22561.0,132.01,132.47,131.75,131.88,22561.0
2024-10-31 14:00:00,131.91,131.92,131.19,131.67,53906.0,131.91,131.92,131.19,131.67,53906.0
2024-10-31 14:30:00,131.74,132.65,131.66,132.36,24346.0,131.74,132.65,131.66,132.36,24346.0
2024-10-31 15:00:00,132.35,132.73,132.22,132.33,30445.0,132.35,132.73,132.22,132.33,30445.0
2024-10-31 15:30:00,132.36,132.38,131.79,131.79,132862.0,132.36,132.38,131.79,131.79,132862.0
2024-11-01 09:30:00,133.5,133.98,132.0,133.65,56341.0,133.5,133.98,132.0,133.65,56341.0
2024-11-01 10:00:00,133.56,133.75,131.91,133.75,52797.0,133.56,133.75,131.91,133.75,52797.0
2024-11-01 10:30:00,133.79,133.98,132.55,133.31,24054.0,133.79,133.98,132.55,133.31,24054.0
2024-11-01 11:00:00,133.31,133.31,132.17,132.69,50748.0,133.31,133.31,132.17,132.69,50748.0
2024-11-01 11:30:00,132.79,133.14,131.66,131.94,39285.0,132.79,133.14,131.66,131.94,39285.0
2024-11-01 12:00:00,131.94,133.0,131.94,132.0,27023.0,131.94,133.0,131.94,132.0,27023.0
2024-11-01 12:30:00,131.98,132.32,131.55,131.56,12236.0,131.98,132.32,131.55,131.56,12236.0
2024-11-01 13:00:00,131.7,132.56,131.59,132.18,21955.0,131.7,132.56,131.59,132.18,21955.0
2024-11-01 13:30:00,132.17,132.17,131.42,131.66,17328.0,132.17,132.17,131.42,131.66,17328.0
2024-11-01 14:00:00,131.61,131.9,131.26,131.84,24327.0,131.61,131.9,131.26,131.84,24327.0
2024-11-01 14:30:00,131.72,131.86,131.27,131.53,19183.0,131.72,131.86,131.27,131.53,19183.0
2024-11-01 15:00:00,131.53,131.73,131.26,131.33,23064.0,131.53,131.73,131.26,131.33,23064.0
2024-11-01 15:30:00,131.26,131.74,131.09,131.28,113796.0,131.26,131.74,131.09,131.28,113796.0
2024-11-04 09:30:00,133.7,136.9,132.8,136.23,212907.0,133.7,136.9,132.8,136.23,212907.0
2024-11-04 10:00:00,136.48,139.3,136.25,138.69,156930.0,136.48,139.3,136.25,138.69,156930.0
2024-11-04 10:30:00,138.78,139.02,137.96,138.22,65747.0,138.78,139.02,137.96,138.22,65747.0
2024-11-04 11:00:00,138.3,138.41,137.7,137.88,43538.0,138.3,138.41,137.7,137.88,43538.0
2024-11-04 11:30:00,137.9,137.9,136.67,137.67,55528.0,137.9,137.9,136.67,137.67,55528.0
2024-11-04 12:00:00,137.73,138.71,136.95,138.62,52566.0,137.73,138.71,136.95,138.62,52566.0
2024-11-04 12:30:00,138.62,138.62,138.17,138.17,24363.0,138.62,138.62,138.17,138.17,24363.0
2024-11-04 13:00:00,138.11,138.41,137.0,137.57,41242.0,138.11,138.41,137.0,137.57,41242.0
2024-11-04 13:30:00,137.57,138.37,137.57,137.91,40553.0,137.57,138.37,137.57,137.91,40553.0
2024-11-04 14:00:00,137.76,138.2,137.47,137.83,32372.0,137.76,138.2,137.47,137.83,32372.0
2024-11-04 14:30:00,137.76,137.84,136.61,136.71,51294.0,137.76,137.84,136.61,136.71,51294.0
2024-11-04 15:00:00,136.68,137.49,136.56,137.4,46646.0,136.68,137.49,136.56,137.4,46646.0
2024-11-04 15:30:00,137.32,137.99,137.01,137.99,232782.0,137.32,137.99,137.01,137.99,232782.0
2024-11-05 09:30:00,138.1,138.42,135.02,136.27,68422.0,138.1,138.42,135.02,136.27,68422.0
2024-11-05 10:00:00,136.36,137.25,134.57,135.42,48973.0,136.36,137.25,134.57,135.42,48973.0
2024-11-05 10:30:00,135.22,136.01,134.88,134.96,36271.0,135.22,136.01,134.88,134.96,36271.0
2024-11-05 11:00:00,134.87,135.91,134.37,135.22,38753.0,134.87,135.91,134.37,135.22,38753.0
2024-11-05 11:30:00,135.21,136.25,135.2,135.94,27926.0,135.21,136.25,135.2,135.94,27926.0
2024-11-05 12:00:00,135.94,136.48,135.77,135.99,24201.0,135.94,136.48,135.77,135.99,24201.0
2024-11-05 12:30:00,136.11,136.54,135.95,136.21,27364.0,136.11,136.54,135.95,136.21,27364.0
2024-11-05 13:00:00,136.3,136.5,135.98,136.24,17667.0,136.3,136.5,135.98,136.24,17667.0
2024-11-05 13:30:00,136.33,136.83,136.1,136.62,30052.0,136.33,136.83,136.1,136.62,30052.0
2024-11-05 14:00:00,136.68,137.4,136.59,137.33,27187.0,136.68,137.4,136.59,137.33,27187.0
2024-11-05 14:30:00,137.34,137.56,136.51,136.51,37825.0,137.34,137.56,136.51,136.51,37825.0
2024-11-05 15:00:00,136.41,137.59,136.26,137.33,37895.0,136.41,137.59,136.26,137.33,37895.0
2024-11-05 15:30:00,137.31,137.5,136.99,137.5,157719.0,137.31,137.5,136.99,137.5,157719.0
2024-11-06 09:30:00,144.97,145.74,135.7,136.26,213032.0,144.97,145.74,135.7,136.26,213032.0
2024-11-06 10:00:00,136.5,138.23,136.5,137.58,80139.0,136.5,138.23,136.5,137.58,80139.0
2024-11-06 10:30:00,137.92,137.92,136.03,136.31,43206.0,137.92,137.92,136.03,136.31,43206.0
2024-11-06 11:00:00,136.31,137.34,136.05,136.19,39999.0,136.31,137.34,136.05,136.19,39999.0
2024-11-06 11:30:00,136.0,136.02,134.03,135.08,76217.0,136.0,136.02,134.03,135.08,76217.0
2024-11-06 12:00:00,135.31,135.77,134.87,134.88,41399.0,135.31,135.77,134.87,134.88,41399.0
2024-11-06 12:30:00,134.79,135.7,134.64,135.16,25091.0,134.79,135.7,134.64,135.16,25091.0
2024-11-06 13:00:00,135.22,136.07,135.0,135.87,27704.0,135.22,136.07,135.0,135.87,27704.0
2024-11-06 13:30:00,135.78,135.82,134.79,135.54,22855.0,135.78,135.82,134.79,135.54,22855.0
2024-11-06 14:00:00,135.61,135.83,134.7,135.12,42108.0,135.61,135.83,134.7,135.12,42108.0
2024-11-06 14:30:00,135.05,135.33,134.37,135.0,43261.0,135.05,135.33,134.37,135.0,43261.0
2024-11-06 15:00:00,135.08,135.56,134.73,135.3,38550.0,135.08,135.56,134.73,135.3,38550.0
2024-11-06 15:30:00,135.31,135.73,134.82,135.38,207931.0,135.31,135.73,134.82,135.38,207931.0
2024-11-07 09:30:00,136.53,140.76,135.95,140.1,139296.0,136.53,140.76,135.95,140.1,139296.0
2024-11-07 10:00:00,140.12,142.72,140.07,142.72,96376.0,140.12,142.72,140.07,142.72,96376.0
2024-11-07 10:30:00,142.46,143.6,142.14,142.35,96181.0,142.46,143.6,142.14,142.35,96181.0
2024-11-07 11:00:00,142.38,143.03,141.67,141.69,78344.0,142.38,143.03,141.67,141.69,78344.0
2024-11-07 11:30:00,141.61,141.86,140.89,141.66,29493.0,141.61,141.86,140.89,141.66,29493.0
2024-11-07 12:00:00,141.74,142.0,141.46,141.59,44552.0,141.74,142.0,141.46,141.59,44552.0
2024-11-07 12:30:00,141.59,141.79,140.72,141.22,33694.0,141.59,141.79,140.72,141.22,33694.0
2024-11-07 13:00:00,141.2,141.23,140.44,140.49,16124.0,141.2,141.23,140.44,140.49,16124.0
2024-11-07 13:30:00,140.46,141.59,140.37,141.58,35270.0,140.46,141.59,140.37,141.58,35270.0
2024-11-07 14:00:00,141.31,141.68,140.46,140.68,42473.0,141.31,141.68,140.46,140.68,42473.0
2024-11-07 14:30:00,140.71,141.64,140.68,141.15,52788.0,140.71,141.64,140.68,141.15,52788.0
2024-11-07 15:00:00,141.05,141.27,140.56,140.79,73252.0,141.05,141.27,140.56,140.79,73252.0
2024-11-07 15:30:00,140.72,141.6,140.72,141.56,164366.0,140.72,141.6,140.72,141.56,164366.0
2024-11-08 09:30:00,141.63,143.0,140.76,141.76,67360.0,141.63,143.0,140.76,141.76,67360.0
2024-11-08 10:00:00,141.95,142.68,140.35,142.07,40683.0,141.95,142.68,140.35,142.07,40683.0
2024-11-08 10:30:00,142.06,142.48,141.61,141.98,35324.0,142.06,142.48,141.61,141.98,35324.0
2024-11-08 11:00:00,142.08,143.0,141.94,142.39,37852.0,142.08,143.0,141.94,142.39,37852.0
2024-11-08 11:30:00,142.37,142.89,141.96,142.56,23925.0,142.37,142.89,141.96,142.56,23925.0
2024-11-08 12:00:00,142.56,142.79,141.81,142.77,24137.0,142.56,142.79,141.81,142.77,24137.0
2024-11-08 12:30:00,142.77,143.15,142.21,143.01,43914.0,142.77,143.15,142.21,143.01,43914.0
2024-11-08 13:00:00,143.06,143.48,142.94,143.39,29362.0,143.06,143.48,142.94,143.39,29362.0
2024-11-08 13:30:00,143.33,143.81,142.99,143.75,40260.0,143.33,143.81,142.99,143.75,40260.0
2024-11-08 14:00:00,143.77,144.07,143.4,143.68,31724.0,143.77,144.07,143.4,143.68,31724.0
2024-11-08 14:30:00,143.71,143.75,142.82,142.9,35046.0,143.71,143.75,142.82,142.9,35046.0
2024-11-08 15:00:00,142.9,143.49,142.79,143.27,27138.0,142.9,143.49,142.79,143.27,27138.0
2024-11-08 15:30:00,143.3,144.34,142.86,143.98,196823.0,143.3,144.34,142.86,143.98,196823.0
2024-11-11 09:30:00,147.27,147.98,145.22,145.23,114513.0,147.27,147.98,145.22,145.23,114513.0
2024-11-11 10:00:00,145.27,145.29,142.7,144.16,78597.0,145.27,145.29,142.7,144.16,78597.0
2024-11-11 10:30:00,144.33,144.53,143.48,144.04,66303.0,144.33,144.53,143.48,144.04,66303.0
2024-11-11 11:00:00,144.3,144.57,142.85,142.87,42043.0,144.3,144.57,142.85,142.87,42043.0
2024-11-11 11:30:00,142.98,143.14,142.4,142.55,26872.0,142.98,143.14,142.4,142.55,26872.0
2024-11-11 12:00:00,142.74,142.9,141.56,141.95,36407.0,142.74,142.9,141.56,141.95,36407.0
2024-11-11 12:30:00,141.97,142.29,141.53,141.92,23452.0,141.97,142.29,141.53,141.92,23452.0
2024-11-11 13:00:00,141.88,142.04,140.62,141.44,21390.0,141.88,142.04,140.62,141.44,21390.0
2024-11-11 13:30:00,141.45,141.76,140.67,140.74,26714.0,141.45,141.76,140.67,140.74,26714.0
2024-11-11 14:00:00,140.73,140.74,139.95,140.19,35060.0,140.73,140.74,139.95,140.19,35060.0
2024-11-11 14:30:00,140.19,140.67,139.97,140.58,39390.0,140.19,140.67,139.97,140.58,39390.0
2024-11-11 15:00:00,140.5,140.61,140.1,140.31,25402.0,140.5,140.61,140.1,140.31,25402.0
2024-11-11 15:30:00,140.24,140.68,140.06,140.06,162210.0,140.24,140.68,140.06,140.06,162210.0
2024-11-12 09:30:00,140.79,144.88,140.6,141.68,79638.0,140.79,144.88,140.6,141.68,79638.0
2024-11-12 10:00:00,141.67,141.78,138.49,139.07,66052.0,141.67,141.78,138.49,139.07,66052.0
2024-11-12 10:30:00,138.79,139.15,138.18,139.05,39473.0,138.79,139.15,138.18,139.05,39473.0
2024-11-12 11:00:00,139.14,139.78,138.87,139.65,25497.0,139.14,139.78,138.87,139.65,25497.0
2024-11-12 11:30:00,139.58,139.79,138.13,138.5,29369.0,139.58,139.79,138.13,138.5,29369.0
2024-11-12 12:00:00,138.36,138.77,137.99,138.6,22750.0,138.36,138.77,137.99,138.6,22750.0
2024-11-12 12:30:00,138.54,138.77,137.36,137.52,19916.0,138.54,138.77,137.36,137.52,19916.0
2024-11-12 13:00:00,137.57,138.21,137.56,137.97,24275.0,137.57,138.21,137.56,137.97,24275.0
2024-11-12 13:30:00,138.05,139.37,138.04,139.0,26313.0,138.05,139.37,138.04,139.0,26313.0
2024-11-12 14:00:00,138.98,139.92,138.77,139.92,38836.0,138.98,139.92,138.77,139.92,38836.0
2024-11-12 14:30:00,139.86,140.62,139.52,139.89,53547.0,139.86,140.62,139.52,139.89,53547.0
2024-11-12 15:00:00,139.91,140.2,139.8,139.81,30315.0,139.91,140.2,139.8,139.81,30315.0
2024-11-12 15:30:00,139.72,140.67,139.72,139.97,180051.0,139.72,140.67,139.72,139.97,180051.0
2024-11-13 09:30:00,141.51,144.57,140.97,143.87,154515.0,141.51,144.57,140.97,143.87,154515.0
2024-11-13 10:00:00,143.86,144.03,141.55,143.92,73837.0,143.86,144.03,141.55,143.92,73837.0
2024-11-13 10:30:00,144.07,144.65,143.53,143.53,43014.0,144.07,144.65,143.53,143.53,43014.0
2024-11-13 11:00:00,143.68,144.12,143.06,144.02,59313.0,143.68,144.12,143.06,144.02,59313.0
2024-11-13 11:30:00,144.03,144.7,143.63,144.45,38872.0,144.03,144.7,143.63,144.45,38872.0
2024-11-13 12:00:00,144.42,144.62,143.82,143.97,20599.0,144.42,144.62,143.82,143.97,20599.0
2024-11-13 12:30:00,144.03,144.29,143.3,143.94,74317.0,144.03,144.29,143.3,143.94,74317.0
2024-11-13 13:00:00,143.82,144.31,143.48,144.17,29956.0,143.82,144.31,143.48,144.17,29956.0
2024-11-13 13:30:00,144.19,144.23,143.29,143.86,28330.0,144.19,144.23,143.29,143.86,28330.0
2024-11-13 14:00:00,143.77,143.94,142.79,143.25,35812.0,143.77,143.94,142.79,143.25,35812.0
2024-11-13 14:30:00,143.24,143.3,142.16,142.47,50528.0,143.24,143.3,142.16,142.47,50528.0
2024-11-13 15:00:00,142.43,143.22,142.07,142.87,38911.0,142.43,143.22,142.07,142.87,38911.0
2024-11-13 15:30:00,142.87,143.32,141.49,141.9,213493.0,142.87,143.32,141.49,141.9,213493.0
2024-11-14 09:30:00,143.87,146.34,143.83,145.05,124563.0,143.87,146.34,143.83,145.05,124563.0
2024-11-14 10:00:00,145.08,148.7,145.06,146.58,99453.0,145.08,148.7,145.06,146.58,99453.0
2024-11-14 10:30:00,146.75,147.49,146.14,146.53,41027.0,146.75,147.49,146.14,146.53,41027.0
2024-11-14 11:00:00,146.31,147.95,146.3,147.53,27331.0,146.31,147.95,146.3,147.53,27331.0
2024-11-14 11:30:00,147.53,147.8,146.85,147.24,24249.0,147.53,147.8,146.85,147.24,24249.0
2024-11-14 12:00:00,147.19,147.64,146.64,146.64,30651.0,147.19,147.64,146.64,146.64,30651.0
2024-11-14 12:30:00,146.71,147.3,146.2,147.01,24953.0,146.71,147.3,146.2,147.01,24953.0
2024-11-14 13:00:00,147.0,147.06,146.36,146.36,18501.0,147.0,147.06,146.36,146.36,18501.0
2024-11-14 13:30:00,146.38,146.44,145.51,145.73,19478.0,146.38,146.44,145.51,145.73,19478.0
2024-11-14 14:00:00,145.66,146.35,145.57,146.17,32295.0,145.66,146.35,145.57,146.17,32295.0
2024-11-14 14:30:00,146.23,146.68,145.96,146.22,32099.0,146.23,146.68,145.96,146.22,32099.0
2024-11-14 15:00:00,146.14,146.19,144.51,144.76,49191.0,146.14,146.19,144.51,144.76,49191.0
2024-11-14 15:30:00,144.76,144.98,144.24,144.69,183880.0,144.76,144.98,144.24,144.69,183880.0
2024-11-15 09:30:00,144.49,144.5,142.13,143.15,69094.0,144.49,144.5,142.13,143.15,69094.0
2024-11-15 10:00:00,143.12,144.89,141.65,144.4,47978.0,143.12,144.89,141.65,144.4,47978.0
2024-11-15 10:30:00,144.19,144.44,143.19,143.71,27754.0,144.19,144.44,143.19,143.71,27754.0
2024-11-15 11:00:00,143.7,145.2,143.57,144.53,21236.0,143.7,145.2,143.57,144.53,21236.0
2024-11-15 11:30:00,144.43,144.55,143.29,143.4,21980.0,144.43,144.55,143.29,143.4,21980.0
2024-11-15 12:00:00,143.34,143.63,143.05,143.37,12648.0,143.34,143.63,143.05,143.37,12648.0
2024-11-15 12:30:00,143.3,143.91,143.06,143.4,27145.0,143.3,143.91,143.06,143.4,27145.0
2024-11-15 13:00:00,143.38,144.05,143.19,143.97,12463.0,143.38,144.05,143.19,143.97,12463.0
2024-11-15 13:30:00,143.9,143.9,142.78,143.03,11405.0,143.9,143.9,142.78,143.03,11405.0
2024-11-15 14:00:00,143.2,143.5,143.04,143.05,16808.0,143.2,143.5,143.04,143.05,16808.0
2024-11-15 14:30:00,143.04,143.94,142.94,143.77,19436.0,143.04,143.94,142.94,143.77,19436.0
2024-11-15 15:00:00,143.74,144.69,143.64,144.46,36648.0,143.74,144.69,143.64,144.46,36648.0
2024-11-15 15:30:00,144.53,144.87,143.89,144.72,132059.0,144.53,144.87,143.89,144.72,132059.0
2024-11-18 09:30:00,146.4,146.71,143.75,144.07,38104.0,146.4,146.71,143.75,144.07,38104.0
2024-11-18 10:00:00,144.09,145.75,143.98,145.75,38976.0,144.09,145.75,143.98,145.75,38976.0
2024-11-18 10:30:00,145.92,146.47,144.63,144.66,73585.0,145.92,146.47,144.63,144.66,73585.0
2024-11-18 11:00:00,144.82,145.67,144.61,145.06,30830.0,144.82,145.67,144.61,145.06,30830.0
2024-11-18 11:30:00,144.97,145.31,144.29,144.87,31083.0,144.97,145.31,144.29,144.87,31083.0
2024-11-18 12:00:00,144.76,145.12,144.34,144.9,21105.0,144.76,145.12,144.34,144.9,21105.0
2024-11-18 12:30:00,144.84,144.89,143.62,143.65,38928.0,144.84,144.89,143.62,143.65,38928.0
2024-11-18 13:00:00,143.63,143.88,143.44,143.77,26396.0,143.63,143.88,143.44,143.77,26396.0
2024-11-18 13:30:00,143.78,144.01,143.25,143.9,37336.0,143.78,144.01,143.25,143.9,37336.0
2024-11-18 14:00:00,143.89,143.92,142.72,142.94,30920.0,143.89,143.92,142.72,142.94,30920.0
2024-11-18 14:30:00,143.01,143.31,142.53,142.97,26741.0,143.01,143.31,142.53,142.97,26741.0
2024-11-18 15:00:00,142.97,143.63,142.88,143.61,28670.0,142.97,143.63,142.88,143.61,28670.0
2024-11-18 15:30:00,143.61,143.61,142.7,143.43,106506.0,143.61,143.61,142.7,143.43,106506.0
2024-11-19 09:30:00,142.35,142.68,137.34,139.0,163469.0,142.35,142.68,137.34,139.0,163469.0
2024-11-19 10:00:00,138.94,139.42,137.6,138.28,77883.0,138.94,139.42,137.6,138.28,77883.0
2024-11-19 10:30:00,138.36,138.75,137.79,138.75,54747.0,138.36,138.75,137.79,138.75,54747.0
2024-11-19 11:00:00,138.64,141.27,138.63,141.1,73979.0,138.64,141.27,138.63,141.1,73979.0
2024-11-19 11:30:00,141.06,141.74,140.67,140.87,57443.0,141.06,141.74,140.67,140.87,57443.0
2024-11-19 12:00:00,140.86,140.88,139.97,140.85,21009.0,140.86,140.88,139.97,140.85,21009.0
2024-11-19 12:30:00,140.87,140.99,140.35,140.66,15031.0,140.87,140.99,140.35,140.66,15031.0
2024-11-19 13:00:00,140.6,140.79,140.15,140.56,23811.0,140.6,140.79,140.15,140.56,23811.0
2024-11-19 13:30:00,140.56,141.73,140.43,141.73,24601.0,140.56,141.73,140.43,141.73,24601.0
2024-11-19 14:00:00,141.56,141.76,141.05,141.47,26981.0,141.56,141.76,141.05,141.47,26981.0
2024-11-19 14:30:00,141.31,142.66,140.89,142.24,40443.0,141.31,142.66,140.89,142.24,40443.0
2024-11-19 15:00:00,142.35,142.56,141.76,141.9,25059.0,142.35,142.56,141.76,141.9,25059.0
2024-11-19 15:30:00,141.86,142.69,141.07,142.54,183780.0,141.86,142.69,141.07,142.54,183780.0
2024-11-20 09:30:00,141.0,141.56,138.0,139.0,117281.0,141.0,141.56,138.0,139.0,117281.0
2024-11-20 10:00:00,139.13,139.78,138.0,139.5,113185.0,139.13,139.78,138.0,139.5,113185.0
2024-11-20 10:30:00,139.44,140.28,139.21,139.96,23333.0,139.44,140.28,139.21,139.96,23333.0
2024-11-20 11:00:00,139.96,140.06,138.66,138.66,31250.0,139.96,140.06,138.66,138.66,31250.0
2024-11-20 11:30:00,138.42,139.44,138.2,139.12,11025.0,138.42,139.44,138.2,139.12,11025.0
2024-11-20 12:00:00,139.26,139.31,138.3,138.82,27577.0,139.26,139.31,138.3,138.82,27577.0
2024-11-20 12:30:00,138.77,138.84,137.76,137.85,22944.0,138.77,138.84,137.76,137.85,22944.0
2024-11-20 13:00:00,137.91,138.11,137.2,137.47,26873.0,137.91,138.11,137.2,137.47,26873.0
2024-11-20 13:30:00,137.46,137.5,136.63,136.76,24296.0,137.46,137.5,136.63,136.76,24296.0
2024-11-20 14:00:00,136.83,137.47,136.71,137.39,21385.0,136.83,137.47,136.71,137.39,21385.0
2024-11-20 14:30:00,137.5,137.84,137.21,137.57,40164.0,137.5,137.84,137.21,137.57,40164.0
2024-11-20 15:00:00,137.42,137.96,137.32,137.54,37899.0,137.42,137.96,137.32,137.54,37899.0
2024-11-20 15:30:00,137.5,137.79,136.74,136.75,179708.0,137.5,137.79,136.74,136.75,179708.0
2024-11-21 09:30:00,137.01,138.27,134.5,137.12,84042.0,137.01,138.27,134.5,137.12,84042.0
2024-11-21 10:00:00,137.07,137.07,135.3,135.93,40838.0,137.07,137.07,135.3,135.93,40838.0
2024-11-21 10:30:00,135.89,138.78,135.89,138.64,51246.0,135.89,138.78,135.89,138.64,51246.0
2024-11-21 11:00:00,138.75,140.67,138.52,140.58,92333.0,138.75,140.67,138.52,140.58,92333.0
2024-11-21 11:30:00,140.72,140.72,138.49,139.68,89186.0,140.72,140.72,138.49,139.68,89186.0
2024-11-21 12:00:00,139.74,140.58,139.36,140.48,36213.0,139.74,140.58,139.36,140.48,36213.0
2024-11-21 12:30:00,140.46,140.73,140.04,140.22,25596.0,140.46,140.73,140.04,140.22,25596.0
2024-11-21 13:00:00,140.15,140.33,139.73,140.33,40986.0,140.15,140.33,139.73,140.33,40986.0
2024-11-21 13:30:00,140.33,141.21,140.04,141.05,55355.0,140.33,141.21,140.04,141.05,55355.0
2024-11-21 14:00:00,141.06,142.26,141.05,142.22,63899.0,141.06,142.26,141.05,142.22,63899.0
2024-11-21 14:30:00,142.19,142.39,140.73,140.94,45159.0,142.19,142.39,140.73,140.94,45159.0
2024-11-21 15:00:00,140.94,142.38,140.62,142.23,86152.0,140.94,142.38,140.62,142.23,86152.0
2024-11-21 15:30:00,142.23,142.23,141.13,141.56,229661.0,142.23,142.23,141.13,141.56,229661.0
2024-11-22 09:30:00,148.96,154.49,148.69,149.45,433160.0,148.96,154.49,148.69,149.45,433160.0
2024-11-22 10:00:00,149.47,150.38,147.92,149.19,127775.0,149.47,150.38,147.92,149.19,127775.0
2024-11-22 10:30:00,149.29,150.08,148.68,149.55,61361.0,149.29,150.08,148.68,149.55,61361.0
2024-11-22 11:00:00,149.43,151.39,149.4,150.66,96076.0,149.43,151.39,149.4,150.66,96076.0
2024-11-22 11:30:00,150.69,151.34,149.85,151.3,87264.0,150.69,151.34,149.85,151.3,87264.0
2024-11-22 12:00:00,151.36,152.57,150.99,151.92,64686.0,151.36,152.57,150.99,151.92,64686.0
2024-11-22 12:30:00,151.99,152.78,151.76,151.96,77882.0,151.99,152.78,151.76,151.96,77882.0
2024-11-22 13:00:00,152.0,154.0,151.95,153.06,111046.0,152.0,154.0,151.95,153.06,111046.0
2024-11-22 13:30:00,153.08,153.22,152.06,152.87,57493.0,153.08,153.22,152.06,152.87,57493.0
2024-11-22 14:00:00,152.8,153.06,151.51,151.51,68459.0,152.8,153.06,151.51,151.51,68459.0
2024-11-22 14:30:00,151.75,151.85,151.09,151.1,42852.0,151.75,151.85,151.09,151.1,42852.0
2024-11-22 15:00:00,151.1,152.14,150.56,151.8,65196.0,151.1,152.14,150.56,151.8,65196.0
2024-11-22 15:30:00,151.75,152.32,151.21,152.04,242935.0,151.75,152.32,151.21,152.04,242935.0
2024-11-25 09:30:00,157.52,161.67,155.34,157.12,455011.0,157.52,161.67,155.34,157.12,455011.0
2024-11-25 10:00:00,157.09,158.32,156.13,157.85,143348.0,157.09,158.32,156.13,157.85,143348.0
2024-11-25 10:30:00,157.87,159.59,157.86,159.22,142824.0,157.87,159.59,157.86,159.22,142824.0
2024-11-25 11:00:00,159.22,160.98,159.21,159.98,218285.0,159.22,160.98,159.21,159.98,218285.0
2024-11-25 11:30:00,159.85,160.7,159.36,160.4,92669.0,159.85,160.7,159.36,160.4,92669.0
2024-11-25 12:00:00,160.39,160.41,157.31,157.63,125486.0,160.39,160.41,157.31,157.63,125486.0
2024-11-25 12:30:00,157.64,158.37,156.28,156.79,155023.0,157.64,158.37,156.28,156.79,155023.0
2024-11-25 13:00:00,156.79,158.28,156.6,158.04,86658.0,156.79,158.28,156.6,158.04,86658.0
2024-11-25 13:30:00,158.12,158.12,156.32,156.44,81872.0,158.12,158.12,156.32,156.44,81872.0
2024-11-25 14:00:00,156.41,157.33,156.3,156.74,105566.0,156.41,157.33,156.3,156.74,105566.0
2024-11-25 14:30:00,156.72,156.73,155.7,156.11,114083.0,156.72,156.73,155.7,156.11,114083.0
2024-11-25 15:00:00,156.19,157.17,155.65,157.12,131960.0,156.19,157.17,155.65,157.12,131960.0
2024-11-25 15:30:00,157.06,157.56,154.74,154.75,494433.0,157.06,157.56,154.74,154.75,494433.0
2024-11-26 09:30:00,159.14,160.0,145.8,147.63,787427.0,159.14,160.0,145.8,147.63,787427.0
2024-11-26 10:00:00,147.38,148.65,145.05,145.84,349513.0,147.38,148.65,145.05,145.84,349513.0
2024-11-26 10:30:00,145.67,146.47,143.52,146.03,264472.0,145.67,146.47,143.52,146.03,264472.0
2024-11-26 11:00:00,146.03,150.08,145.81,148.65,276922.0,146.03,150.08,145.81,148.65,276922.0
2024-11-26 11:30:00,148.62,148.95,147.08,148.58,92485.0,148.62,148.95,147.08,148.58,92485.0
2024-11-26 12:00:00,148.5,148.94,146.44,146.8,106385.0,148.5,148.94,146.44,146.8,106385.0
2024-11-26 12:30:00,147.06,148.14,146.76,147.72,100112.0,147.06,148.14,146.76,147.72,100112.0
2024-11-26 13:00:00,147.67,147.67,145.2,146.21,96753.0,147.67,147.67,145.2,146.21,96753.0
2024-11-26 13:30:00,146.33,147.47,144.42,144.67,126987.0,146.33,147.47,144.42,144.67,126987.0
2024-11-26 14:00:00,144.67,144.82,142.76,143.1,169953.0,144.67,144.82,142.76,143.1,169953.0
2024-11-26 14:30:00,143.09,143.9,142.78,143.39,118775.0,143.09,143.9,142.78,143.39,118775.0
2024-11-26 15:00:00,143.5,146.18,143.17,146.16,161731.0,143.5,146.18,143.17,146.16,161731.0
2024-11-26 15:30:00,146.26,147.68,145.27,146.64,527988.0,146.26,147.68,145.27,146.64,527988.0
2024-11-27 09:30:00,151.58,153.63,148.75,149.58,281670.0,151.58,153.63,148.75,149.58,281670.0
2024-11-27 10:00:00,149.8,150.46,147.42,148.47,144228.0,149.8,150.46,147.42,148.47,144228.0
2024-11-27 10:30:00,148.46,150.21,148.01,149.83,63280.0,148.46,150.21,148.01,149.83,63280.0
2024-11-27 11:00:00,149.71,150.81,149.05,149.8,83883.0,149.71,150.81,149.05,149.8,83883.0
2024-11-27 11:30:00,149.8,150.23,148.0,148.02,63985.0,149.8,150.23,148.0,148.02,63985.0
2024-11-27 12:00:00,147.99,147.99,146.0,146.66,67612.0,147.99,147.99,146.0,146.66,67612.0
2024-11-27 12:30:00,146.65,147.85,146.52,147.28,49216.0,146.65,147.85,146.52,147.28,49216.0
2024-11-27 13:00:00,147.24,147.47,146.5,146.63,40217.0,147.24,147.47,146.5,146.63,40217.0
2024-11-27 13:30:00,146.55,147.16,146.29,146.89,54549.0,146.55,147.16,146.29,146.89,54549.0
2024-11-27 14:00:00,146.87,148.19,146.72,147.93,66386.0,146.87,148.19,146.72,147.93,66386.0
2024-11-27 14:30:00,147.97,149.39,147.55,149.33,77698.0,147.97,149.39,147.55,149.33,77698.0
2024-11-27 15:00:00,149.49,150.07,149.28,149.84,110465.0,149.49,150.07,149.28,149.84,110465.0
2024-11-27 15:30:00,149.8,149.82,148.43,148.59,269323.0,149.8,149.82,148.43,148.59,269323.0
2024-11-29 09:30:00,150.2,151.65,146.29,147.6,135888.0,150.2,151.65,146.29,147.6,135888.0
2024-11-29 10:00:00,147.72,148.25,146.64,147.3,110749.0,147.72,148.25,146.64,147.3,110749.0
2024-11-29 10:30:00,147.36,149.42,146.69,148.94,73006.0,147.36,149.42,146.69,148.94,73006.0
2024-11-29 11:00:00,148.97,149.74,148.24,148.54,91675.0,148.97,149.74,148.24,148.54,91675.0
2024-11-29 11:30:00,148.65,149.57,148.28,149.56,66812.0,148.65,149.57,148.28,149.56,66812.0
2024-11-29 12:00:00,149.58,149.8,149.09,149.56,52848.0,149.58,149.8,149.09,149.56,52848.0
2024-11-29 12:30:00,149.61,151.05,149.52,149.55,214911.0,149.61,151.05,149.52,149.55,214911.0
2024-12-02 09:30:00,150.0,158.49,150.0,157.9,338598.0,150.0,158.49,150.0,157.9,338598.0
2024-12-02 10:00:00,157.9,160.86,157.32,160.59,253091.0,157.9,160.86,157.32,160.59,253091.0
2024-12-02 10:30:00,160.59,163.04,160.31,161.63,212207.0,160.59,163.04,160.31,161.63,212207.0
2024-12-02 11:00:00,161.61,163.44,161.03,162.75,137389.0,161.61,163.44,161.03,162.75,137389.0
2024-12-02 11:30:00,162.85,163.96,162.68,163.0,108599.0,162.85,163.96,162.68,163.0,108599.0
2024-12-02 12:00:00,162.9,163.67,161.84,162.42,69374.0,162.9,163.67,161.84,162.42,69374.0
2024-12-02 12:30:00,162.32,162.32,160.82,160.93,86148.0,162.32,162.32,160.82,160.93,86148.0
2024-12-02 13:00:00,160.94,161.04,159.06,159.29,59612.0,160.94,161.04,159.06,159.29,59612.0
2024-12-02 13:30:00,159.29,159.29,157.36,157.89,86897.0,159.29,159.29,157.36,157.89,86897.0
2024-12-02 14:00:00,157.78,158.18,156.52,156.78,69147.0,157.78,158.18,156.52,156.78,69147.0
2024-12-02 14:30:00,156.77,158.34,156.62,157.78,72572.0,156.77,158.34,156.62,157.78,72572.0
2024-12-02 15:00:00,157.74,157.74,156.79,157.21,101560.0,157.74,157.74,156.79,157.21,101560.0
2024-12-02 15:30:00,157.22,157.32,156.07,157.3,340369.0,157.22,157.32,156.07,157.3,340369.0
2024-12-03 09:30:00,156.55,159.67,152.85,153.82,128133.0,156.55,159.67,152.85,153.82,128133.0
2024-12-03 10:00:00,154.64,156.5,153.56,156.28,84183.0,154.64,156.5,153.56,156.28,84183.0
2024-12-03 10:30:00,156.47,156.49,153.81,154.22,58377.0,156.47,156.49,153.81,154.22,58377.0
2024-12-03 11:00:00,154.34,155.99,153.27,155.07,88497.0,154.34,155.99,153.27,155.07,88497.0
2024-12-03 11:30:00,155.01,155.93,154.9,155.27,47608.0,155.01,155.93,154.9,155.27,47608.0
2024-12-03 12:00:00,155.36,156.69,155.12,156.32,36133.0,155.36,156.69,155.12,156.32,36133.0
2024-12-03 12:30:00,156.35,157.08,156.04,156.27,40977.0,156.35,157.08,156.04,156.27,40977.0
2024-12-03 13:00:00,156.29,156.72,156.1,156.5,29479.0,156.29,156.72,156.1,156.5,29479.0
2024-12-03 13:30:00,156.54,156.8,155.03,155.2,31681.0,156.54,156.8,155.03,155.2,31681.0
2024-12-03 14:00:00,155.2,155.38,154.72,155.25,46525.0,155.2,155.38,154.72,155.25,46525.0
2024-12-03 14:30:00,155.32,155.76,154.75,154.93,40953.0,155.32,155.76,154.75,154.93,40953.0
2024-12-03 15:00:00,154.95,155.32,154.69,154.88,69102.0,154.95,155.32,154.69,154.88,69102.0
2024-12-03 15:30:00,154.92,155.47,154.6,154.96,202416.0,154.92,155.47,154.6,154.96,202416.0
2024-12-04 09:30:00,154.69,155.08,151.73,154.12,80847.0,154.69,155.08,151.73,154.12,80847.0
2024-12-04 10:00:00,154.16,157.36,154.0,157.1,71271.0,154.16,157.36,154.0,157.1,71271.0
2024-12-04 10:30:00,157.06,157.9,156.05,157.84,81957.0,157.06,157.9,156.05,157.84,81957.0
2024-12-04 11:00:00,157.8,157.81,156.93,157.3,31195.0,157.8,157.81,156.93,157.3,31195.0
2024-12-04 11:30:00,157.28,158.31,156.9,158.03,51258.0,157.28,158.31,156.9,158.03,51258.0
2024-12-04 12:00:00,158.33,159.35,157.65,157.85,35962.0,158.33,159.35,157.65,157.85,35962.0
2024-12-04 12:30:00,157.92,158.17,157.22,157.35,20154.0,157.92,158.17,157.22,157.35,20154.0
2024-12-04 13:00:00,157.47,157.61,156.65,156.91,40285.0,157.47,157.61,156.65,156.91,40285.0
2024-12-04 13:30:00,156.85,157.36,156.42,157.25,33090.0,156.85,157.36,156.42,157.25,33090.0
2024-12-04 14:00:00,157.3,158.3,157.17,158.16,23739.0,157.3,158.3,157.17,158.16,23739.0
2024-12-04 14:30:00,158.53,158.96,158.33,158.77,26929.0,158.53,158.96,158.33,158.77,26929.0
2024-12-04 15:00:00,158.8,159.84,158.7,159.49,74371.0,158.8,159.84,158.7,159.49,74371.0
2024-12-04 15:30:00,159.44,161.59,159.39,161.49,272077.0,159.44,161.59,159.39,161.49,272077.0
2024-12-05 09:30:00,158.33,158.66,152.33,154.08,282188.0,158.33,158.66,152.33,154.08,282188.0
2024-12-05 10:00:00,154.4,154.72,151.8,152.22,146656.0,154.4,154.72,151.8,152.22,146656.0
2024-12-05 10:30:00,152.39,152.9,150.9,151.0,103650.0,152.39,152.9,150.9,151.0,103650.0
2024-12-05 11:00:00,151.09,152.39,151.05,151.28,72722.0,151.09,152.39,151.05,151.28,72722.0
2024-12-05 11:30:00,151.28,152.4,150.75,151.02,56742.0,151.28,152.4,150.75,151.02,56742.0
2024-12-05 12:00:00,150.86,151.57,150.58,150.59,57068.0,150.86,151.57,150.58,150.59,57068.0
2024-12-05 12:30:00,150.83,151.32,149.6,149.81,70667.0,150.83,151.32,149.6,149.81,70667.0
2024-12-05 13:00:00,149.94,149.98,148.6,149.02,100306.0,149.94,149.98,148.6,149.02,100306.0
2024-12-05 13:30:00,149.0,151.28,148.65,149.94,142800.0,149.0,151.28,148.65,149.94,142800.0
2024-12-05 14:00:00,149.95,149.97,148.36,148.92,70598.0,149.95,149.97,148.36,148.92,70598.0
2024-12-05 14:30:00,148.94,150.14,148.71,149.71,70141.0,148.94,150.14,148.71,149.71,70141.0
2024-12-05 15:00:00,149.86,150.47,149.36,149.68,62354.0,149.86,150.47,149.36,149.68,62354.0
2024-12-05 15:30:00,149.76,150.22,149.55,150.01,250258.0,149.76,150.22,149.55,150.01,250258.0
2024-12-06 09:30:00,151.69,155.62,151.37,152.97,183355.0,151.69,155.62,151.37,152.97,183355.0
2024-12-06 10:00:00,153.29,154.26,151.17,152.21,71340.0,153.29,154.26,151.17,152.21,71340.0
2024-12-06 10:30:00,152.37,152.96,151.86,152.7,38910.0,152.37,152.96,151.86,152.7,38910.0
2024-12-06 11:00:00,152.68,153.17,152.25,153.17,32295.0,152.68,153.17,152.25,153.17,32295.0
2024-12-06 11:30:00,153.06,153.21,152.44,153.05,26059.0,153.06,153.21,152.44,153.05,26059.0
2024-12-06 12:00:00,153.07,153.38,152.53,153.12,40067.0,153.07,153.38,152.53,153.12,40067.0
2024-12-06 12:30:00,153.09,154.08,152.9,153.02,38085.0,153.09,154.08,152.9,153.02,38085.0
2024-12-06 13:00:00,153.02,153.17,152.22,152.66,41383.0,153.02,153.17,152.22,152.66,41383.0
2024-12-06 13:30:00,152.46,152.58,151.76,152.19,35399.0,152.46,152.58,151.76,152.19,35399.0
2024-12-06 14:00:00,152.14,152.48,151.84,152.44,45386.0,152.14,152.48,151.84,152.44,45386.0
2024-12-06 14:30:00,152.39,152.42,150.73,151.2,64110.0,152.39,152.42,150.73,151.2,64110.0
2024-12-06 15:00:00,151.11,151.45,150.98,150.98,43247.0,151.11,151.45,150.98,150.98,43247.0
2024-12-06 15:30:00,150.98,151.55,150.54,151.26,172960.0,150.98,151.55,150.54,151.26,172960.0
2024-12-09 09:30:00,151.61,152.02,144.5,146.46,335519.0,151.61,152.02,144.5,146.46,335519.0
2024-12-09 10:00:00,146.45,147.5,144.56,145.18,153248.0,146.45,147.5,144.56,145.18,153248.0
2024-12-09 10:30:00,145.3,145.58,143.5,144.33,164456.0,145.3,145.58,143.5,144.33,164456.0
2024-12-09 11:00:00,144.28,144.4,142.44,143.73,133066.0,144.28,144.4,142.44,143.73,133066.0
2024-12-09 11:30:00,143.62,143.9,142.72,142.95,81589.0,143.62,143.9,142.72,142.95,81589.0
2024-12-09 12:00:00,143.04,143.68,142.73,143.4,100933.0,143.04,143.68,142.73,143.4,100933.0
2024-12-09 12:30:00,143.33,143.71,142.85,143.46,49777.0,143.33,143.71,142.85,143.46,49777.0
2024-12-09 13:00:00,143.38,143.76,142.61,143.49,49724.0,143.38,143.76,142.61,143.49,49724.0
2024-12-09 13:30:00,143.42,143.57,142.17,142.19,69046.0,143.42,143.57,142.17,142.19,69046.0
2024-12-09 14:00:00,142.21,142.94,141.73,142.36,111434.0,142.21,142.94,141.73,142.36,111434.0
2024-12-09 14:30:00,142.38,142.56,141.68,142.18,58875.0,142.38,142.56,141.68,142.18,58875.0
2024-12-09 15:00:00,142.11,142.37,141.48,141.49,69039.0,142.11,142.37,141.48,141.49,69039.0
2024-12-09 15:30:00,141.49,141.65,139.96,140.02,446554.0,141.49,141.65,139.96,140.02,446554.0
2024-12-10 09:30:00,139.76,141.03,138.04,140.08,88731.0,139.76,141.03,138.04,140.08,88731.0
2024-12-10 10:00:00,140.24,141.31,139.8,140.55,85463.0,140.24,141.31,139.8,140.55,85463.0
2024-12-10 10:30:00,140.42,141.58,139.54,141.12,91696.0,140.42,141.58,139.54,141.12,91696.0
2024-12-10 11:00:00,141.34,141.42,139.85,139.85,42679.0,141.34,141.42,139.85,139.85,42679.0
2024-12-10 11:30:00,140.06,140.11,139.04,139.3,36093.0,140.06,140.11,139.04,139.3,36093.0
2024-12-10 12:00:00,139.19,139.55,138.83,139.0,31330.0,139.19,139.55,138.83,139.0,31330.0
2024-12-10 12:30:00,139.01,139.39,138.53,138.67,24909.0,139.01,139.39,138.53,138.67,24909.0
2024-12-10 13:00:00,138.68,139.01,138.12,138.59,29132.0,138.68,139.01,138.12,138.59,29132.0
2024-12-10 13:30:00,138.55,138.92,137.76,137.76,81257.0,138.55,138.92,137.76,137.76,81257.0
2024-12-10 14:00:00,137.77,138.84,137.26,138.81,60205.0,137.77,138.84,137.26,138.81,60205.0
2024-12-10 14:30:00,138.84,138.84,137.9,137.96,51700.0,138.84,138.84,137.9,137.96,51700.0
2024-12-10 15:00:00,137.9,137.95,137.5,137.5,39507.0,137.9,137.95,137.5,137.5,39507.0
2024-12-10 15:30:00,137.53,138.33,137.37,138.29,212131.0,137.53,138.33,137.37,138.29,212131.0
2024-12-11 09:30:00,138.84,140.0,136.19,136.57,197283.0,138.84,140.0,136.19,136.57,197283.0
2024-12-11 10:00:00,136.57,137.9,136.48,137.02,122170.0,136.57,137.9,136.48,137.02,122170.0
2024-12-11 10:30:00,137.24,137.42,136.28,136.5,95668.0,137.24,137.42,136.28,136.5,95668.0
2024-12-11 11:00:00,136.51,137.08,136.41,136.76,65748.0,136.51,137.08,136.41,136.76,65748.0
2024-12-11 11:30:00,136.71,137.88,136.71,137.74,85722.0,136.71,137.88,136.71,137.74,85722.0
2024-12-11 12:00:00,137.74,137.82,136.31,136.74,50156.0,137.74,137.82,136.31,136.74,50156.0
2024-12-11 12:30:00,136.84,137.41,136.5,137.15,35706.0,136.84,137.41,136.5,137.15,35706.0
2024-12-11 13:00:00,137.22,137.54,136.85,137.5,43999.0,137.22,137.54,136.85,137.5,43999.0
2024-12-11 13:30:00,137.61,138.26,137.42,137.88,54672.0,137.61,138.26,137.42,137.88,54672.0
2024-12-11 14:00:00,137.7,137.9,136.91,137.31,74907.0,137.7,137.9,136.91,137.31,74907.0
2024-12-11 14:30:00,137.24,137.75,137.08,137.33,70766.0,137.24,137.75,137.08,137.33,70766.0
2024-12-11 15:00:00,137.34,137.48,136.8,137.16,42239.0,137.34,137.48,136.8,137.16,42239.0
2024-12-11 15:30:00,137.19,137.62,136.89,137.22,246887.0,137.19,137.62,136.89,137.22,246887.0
2024-12-12 09:30:00,139.0,139.27,135.4,135.66,131464.0,139.0,139.27,135.4,135.66,131464.0
2024-12-12 10:00:00,135.65,136.88,134.75,136.0,90782.0,135.65,136.88,134.75,136.0,90782.0
2024-12-12 10:30:00,135.81,135.94,133.81,134.53,58437.0,135.81,135.94,133.81,134.53,58437.0
2024-12-12 11:00:00,134.53,135.54,134.35,135.4,49316.0,134.53,135.54,134.35,135.4,49316.0
2024-12-12 11:30:00,135.4,135.8,134.55,134.67,65369.0,135.4,135.8,134.55,134.67,65369.0
2024-12-12 12:00:00,134.6,136.93,134.6,135.58,57291.0,134.6,136.93,134.6,135.58,57291.0
2024-12-12 12:30:00,135.53,136.0,135.04,135.85,32579.0,135.53,136.0,135.04,135.85,32579.0
2024-12-12 13:00:00,135.96,137.39,135.82,137.39,38707.0,135.96,137.39,135.82,137.39,38707.0
2024-12-12 13:30:00,137.25,137.59,136.8,136.95,49539.0,137.25,137.59,136.8,136.95,49539.0
2024-12-12 14:00:00,136.92,137.07,136.73,136.8,23945.0,136.92,137.07,136.73,136.8,23945.0
2024-12-12 14:30:00,136.89,137.41,136.77,137.22,31387.0,136.89,137.41,136.77,137.22,31387.0
2024-12-12 15:00:00,137.16,137.19,136.61,136.87,69781.0,137.16,137.19,136.61,136.87,69781.0
2024-12-12 15:30:00,136.92,137.47,136.26,137.46,329390.0,136.92,137.47,136.26,137.46,329390.0
2024-12-13 09:30:00,138.04,140.75,137.81,140.65,104853.0,138.04,140.75,137.81,140.65,104853.0
2024-12-13 10:00:00,140.84,141.21,138.77,139.19,72247.0,140.84,141.21,138.77,139.19,72247.0
2024-12-13 10:30:00,139.25,139.54,138.33,138.33,29762.0,139.25,139.54,138.33,138.33,29762.0
2024-12-13 11:00:00,138.54,138.89,137.88,138.56,33376.0,138.54,138.89,137.88,138.56,33376.0
2024-12-13 11:30:00,138.69,139.34,138.35,139.34,35679.0,138.69,139.34,138.35,139.34,35679.0
2024-12-13 12:00:00,139.18,139.31,138.79,139.1,16183.0,139.18,139.31,138.79,139.1,16183.0
2024-12-13 12:30:00,139.11,139.8,138.7,138.94,36532.0,139.11,139.8,138.7,138.94,36532.0
2024-12-13 13:00:00,138.9,140.09,138.84,139.85,33624.0,138.9,140.09,138.84,139.85,33624.0
2024-12-13 13:30:00,139.92,140.26,139.66,139.81,33022.0,139.92,140.26,139.66,139.81,33022.0
2024-12-13 14:00:00,139.82,140.21,139.65,140.01,26321.0,139.82,140.21,139.65,140.01,26321.0
2024-12-13 14:30:00,140.11,140.89,140.07,140.63,33470.0,140.11,140.89,140.07,140.63,33470.0
2024-12-13 15:00:00,140.54,141.37,140.44,141.24,46411.0,140.54,141.37,140.44,141.24,46411.0
2024-12-13 15:30:00,141.34,142.67,141.0,142.61,214563.0,141.34,142.67,141.0,142.61,214563.0
2024-12-16 09:30:00,143.03,147.91,142.19,146.97,223796.0,143.03,147.91,142.19,146.97,223796.0
2024-12-16 10:00:00,147.05,148.72,146.45,147.98,188363.0,147.05,148.72,146.45,147.98,188363.0
2024-12-16 10:30:00,148.12,150.27,148.12,149.28,138449.0,148.12,150.27,148.12,149.28,138449.0
2024-12-16 11:00:00,149.4,150.29,148.41,148.8,87294.0,149.4,150.29,148.41,148.8,87294.0
2024-12-16 11:30:00,148.79,151.02,148.29,150.74,85113.0,148.79,151.02,148.29,150.74,85113.0
2024-12-16 12:00:00,150.75,152.37,150.61,151.94,134740.0,150.75,152.37,150.61,151.94,134740.0
2024-12-16 12:30:00,151.91,151.93,150.15,150.3,78346.0,151.91,151.93,150.15,150.3,78346.0
2024-12-16 13:00:00,150.31,150.32,149.14,149.25,54896.0,150.31,150.32,149.14,149.25,54896.0
2024-12-16 13:30:00,149.24,150.04,149.13,149.63,41382.0,149.24,150.04,149.13,149.63,41382.0
2024-12-16 14:00:00,149.62,149.81,149.05,149.69,40624.0,149.62,149.81,149.05,149.69,40624.0
2024-12-16 14:30:00,149.63,149.91,149.13,149.5,41024.0,149.63,149.91,149.13,149.5,41024.0
2024-12-16 15:00:00,149.4,149.54,147.83,148.97,83616.0,149.4,149.54,147.83,148.97,83616.0
2024-12-16 15:30:00,148.98,149.1,146.83,146.85,272169.0,148.98,149.1,146.83,146.85,272169.0
2024-12-17 09:30:00,147.0,151.97,146.75,150.62,189268.0,147.0,151.97,146.75,150.62,189268.0
2024-12-17 10:00:00,150.75,152.53,149.72,151.18,141053.0,150.75,152.53,149.72,151.18,141053.0
2024-12-17 10:30:00,151.2,152.49,151.05,152.01,81953.0,151.2,152.49,151.05,152.01,81953.0
2024-12-17 11:00:00,151.98,154.86,151.92,154.32,130285.0,151.98,154.86,151.92,154.32,130285.0
2024-12-17 11:30:00,154.38,155.4,153.52,154.62,177119.0,154.38,155.4,153.52,154.62,177119.0
2024-12-17 12:00:00,154.57,156.21,154.04,156.2,98907.0,154.57,156.21,154.04,156.2,98907.0
2024-12-17 12:30:00,156.08,156.36,154.92,155.7,78504.0,156.08,156.36,154.92,155.7,78504.0
2024-12-17 13:00:00,155.67,155.74,154.19,154.42,69523.0,155.67,155.74,154.19,154.42,69523.0
2024-12-17 13:30:00,154.32,154.56,153.28,154.31,84091.0,154.32,154.56,153.28,154.31,84091.0
2024-12-17 14:00:00,154.31,154.73,154.0,154.62,44335.0,154.31,154.73,154.0,154.62,44335.0
2024-12-17 14:30:00,154.58,154.62,153.52,153.87,64127.0,154.58,154.62,153.52,153.87,64127.0
2024-12-17 15:00:00,153.95,154.21,153.51,153.63,54843.0,153.95,154.21,153.51,153.63,54843.0
2024-12-17 15:30:00,153.58,153.78,152.28,152.81,258800.0,153.58,153.78,152.28,152.81,258800.0
2024-12-18 09:30:00,153.44,156.0,152.86,154.56,128367.0,153.44,156.0,152.86,154.56,128367.0
2024-12-18 10:00:00,154.72,154.79,152.62,153.58,101784.0,154.72,154.79,152.62,153.58,101784.0
2024-12-18 10:30:00,153.58,153.84,152.24,152.62,37338.0,153.58,153.84,152.24,152.62,37338.0
2024-12-18 11:00:00,152.78,152.89,150.7,151.15,45052.0,152.78,152.89,150.7,151.15,45052.0
2024-12-18 11:30:00,151.12,151.45,149.9,150.63,53233.0,151.12,151.45,149.9,150.63,53233.0
2024-12-18 12:00:00,150.64,151.67,150.41,151.56,31038.0,150.64,151.67,150.41,151.56,31038.0
2024-12-18 12:30:00,151.64,152.27,151.21,151.99,46621.0,151.64,152.27,151.21,151.99,46621.0
2024-12-18 13:00:00,152.03,153.86,151.98,153.37,36362.0,152.03,153.86,151.98,153.37,36362.0
2024-12-18 13:30:00,153.23,154.09,152.92,153.76,33448.0,153.23,154.09,152.92,153.76,33448.0
2024-12-18 14:00:00,153.84,154.11,151.99,152.27,82904.0,153.84,154.11,151.99,152.27,82904.0
2024-12-18 14:30:00,151.99,152.64,148.5,148.64,128188.0,151.99,152.64,148.5,148.64,128188.0
2024-12-18 15:00:00,148.8,149.16,145.89,146.06,102933.0,148.8,149.16,145.89,146.06,102933.0
2024-12-18 15:30:00,146.12,146.76,143.63,144.82,373184.0,146.12,146.76,143.63,144.82,373184.0
2024-12-19 09:30:00,146.38,152.01,146.38,149.18,156637.0,146.38,152.01,146.38,149.18,156637.0
2024-12-19 10:00:00,149.22,150.44,147.23,147.41,70713.0,149.22,150.44,147.23,147.41,70713.0
2024-12-19 10:30:00,147.56,147.76,146.51,147.14,82272.0,147.56,147.76,146.51,147.14,82272.0
2024-12-19 11:00:00,146.95,149.18,146.56,149.05,66351.0,146.95,149.18,146.56,149.05,66351.0
2024-12-19 11:30:00,148.97,150.2,148.83,150.2,34103.0,148.97,150.2,148.83,150.2,34103.0
2024-12-19 12:00:00,150.25,150.26,148.45,148.45,25364.0,150.25,150.26,148.45,148.45,25364.0
2024-12-19 12:30:00,148.42,149.31,148.16,149.24,25409.0,148.42,149.31,148.16,149.24,25409.0
2024-12-19 13:00:00,149.4,150.42,148.96,150.06,38631.0,149.4,150.42,148.96,150.06,38631.0
2024-12-19 13:30:00,150.16,152.0,149.92,151.85,69359.0,150.16,152.0,149.92,151.85,69359.0
2024-12-19 14:00:00,151.94,152.83,151.55,152.68,75900.0,151.94,152.83,151.55,152.68,75900.0
2024-12-19 14:30:00,152.75,152.92,152.01,152.49,61309.0,152.75,152.92,152.01,152.49,61309.0
2024-12-19 15:00:00,152.41,153.15,150.85,152.81,59223.0,152.41,153.15,150.85,152.81,59223.0
2024-12-19 15:30:00,152.89,153.58,152.17,153.2,178209.0,152.89,153.58,152.17,153.2,178209.0
2024-12-20 09:30:00,152.29,156.5,151.0,153.99,218895.0,152.29,156.5,151.0,153.99,218895.0
2024-12-20 10:00:00,154.22,156.22,152.09,154.72,118921.0,154.22,156.22,152.09,154.72,118921.0
2024-12-20 10:30:00,154.72,157.61,154.44,157.21,96610.0,154.72,157.61,154.44,157.21,96610.0
2024-12-20 11:00:00,157.17,158.9,157.17,158.54,96836.0,157.17,158.9,157.17,158.54,96836.0
2024-12-20 11:30:00,158.69,159.15,157.3,158.07,113723.0,158.69,159.15,157.3,158.07,113723.0
2024-12-20 12:00:00,157.95,159.35,157.66,159.3,89293.0,157.95,159.35,157.66,159.3,89293.0
2024-12-20 12:30:00,159.24,159.83,158.87,159.22,63668.0,159.24,159.83,158.87,159.22,63668.0
2024-12-20 13:00:00,159.11,159.64,157.52,157.8,56773.0,159.11,159.64,157.52,157.8,56773.0
2024-12-20 13:30:00,157.81,158.45,156.53,156.83,80411.0,157.81,158.45,156.53,156.83,80411.0
2024-12-20 14:00:00,156.81,157.11,156.0,156.58,44793.0,156.81,157.11,156.0,156.58,44793.0
2024-12-20 14:30:00,156.46,157.24,156.45,156.7,42077.0,156.46,157.24,156.45,156.7,42077.0
2024-12-20 15:00:00,156.77,157.72,156.57,157.36,77173.0,156.77,157.72,156.57,157.36,77173.0
2024-12-20 15:30:00,157.41,157.71,154.43,154.57,388686.0,157.41,157.71,154.43,154.57,388686.0
2024-12-23 09:30:00,155.55,156.31,152.51,152.91,128287.0,155.55,156.31,152.51,152.91,128287.0
2024-12-23 10:00:00,153.16,153.16,149.32,149.92,179408.0,153.16,153.16,149.32,149.92,179408.0
2024-12-23 10:30:00,150.21,150.8,149.42,150.36,68301.0,150.21,150.8,149.42,150.36,68301.0
2024-12-23 11:00:00,150.4,151.28,150.08,151.19,43201.0,150.4,151.28,150.08,151.19,43201.0
2024-12-23 11:30:00,151.19,151.29,149.87,150.89,55939.0,151.19,151.29,149.87,150.89,55939.0
2024-12-23 12:00:00,151.14,151.45,150.58,151.4,46097.0,151.14,151.45,150.58,151.4,46097.0
2024-12-23 12:30:00,151.3,151.91,150.9,150.96,18680.0,151.3,151.91,150.9,150.96,18680.0
2024-12-23 13:00:00,150.95,151.92,150.8,151.24,26026.0,150.95,151.92,150.8,151.24,26026.0
2024-12-23 13:30:00,151.13,151.88,150.97,151.31,23316.0,151.13,151.88,150.97,151.31,23316.0
2024-12-23 14:00:00,151.31,151.55,151.03,151.26,37370.0,151.31,151.55,151.03,151.26,37370.0
2024-12-23 14:30:00,151.43,152.84,151.26,152.55,32678.0,151.43,152.84,151.26,152.55,32678.0
2024-12-23 15:00:00,152.53,153.66,152.5,153.49,42745.0,152.53,153.66,152.5,153.49,42745.0
2024-12-23 15:30:00,153.41,153.53,152.02,152.96,168545.0,153.41,153.53,152.02,152.96,168545.0
2024-12-24 09:30:00,152.49,153.05,149.68,150.06,84725.0,152.49,153.05,149.68,150.06,84725.0
2024-12-24 10:00:00,150.18,151.09,149.76,150.88,50467.0,150.18,151.09,149.76,150.88,50467.0
2024-12-24 10:30:00,150.78,151.84,150.78,151.43,36133.0,150.78,151.84,150.78,151.43,36133.0
2024-12-24 11:00:00,151.43,151.79,150.42,150.73,39327.0,151.43,151.79,150.42,150.73,39327.0
2024-12-24 11:30:00,150.75,150.75,149.54,149.83,52209.0,150.75,150.75,149.54,149.83,52209.0
2024-12-24 12:00:00,149.5,150.82,149.0,150.7,89310.0,149.5,150.82,149.0,150.7,89310.0
2024-12-24 12:30:00,150.65,152.05,150.47,151.99,139749.0,150.65,152.05,150.47,151.99,139749.0
2024-12-26 09:30:00,152.2,157.95,150.97,154.46,272213.0,152.2,157.95,150.97,154.46,272213.0
2024-12-26 10:00:00,154.44,154.73,152.13,153.78,89061.0,154.44,154.73,152.13,153.78,89061.0
2024-12-26 10:30:00,153.78,154.74,153.48,153.99,48743.0,153.78,154.74,153.48,153.99,48743.0
2024-12-26 11:00:00,153.99,154.1,152.69,153.84,83661.0,153.99,154.1,152.69,153.84,83661.0
2024-12-26 11:30:00,153.54,154.53,153.54,153.84,46205.0,153.54,154.53,153.54,153.84,46205.0
2024-12-26 12:00:00,153.9,154.73,153.8,154.47,59482.0,153.9,154.73,153.8,154.47,59482.0
2024-12-26 12:30:00,154.47,154.69,153.6,154.0,33921.0,154.47,154.69,153.6,154.0,33921.0
2024-12-26 13:00:00,154.03,155.1,153.98,154.92,33245.0,154.03,155.1,153.98,154.92,33245.0
2024-12-26 13:30:00,154.88,155.14,153.95,154.27,39925.0,154.88,155.14,153.95,154.27,39925.0
2024-12-26 14:00:00,154.25,154.34,153.52,153.53,35751.0,154.25,154.34,153.52,153.53,35751.0
2024-12-26 14:30:00,153.55,153.84,153.53,153.78,38083.0,153.55,153.84,153.53,153.78,38083.0
2024-12-26 15:00:00,153.78,154.42,152.87,154.21,70121.0,153.78,154.42,152.87,154.21,70121.0
2024-12-26 15:30:00,154.0,155.36,154.0,155.34,242423.0,154.0,155.36,154.0,155.34,242423.0
2024-12-27 09:30:00,154.0,156.01,152.98,153.54,42417.0,154.0,156.01,152.98,153.54,42417.0
2024-12-27 10:00:00,153.54,153.54,150.62,151.06,37031.0,153.54,153.54,150.62,151.06,37031.0
2024-12-27 10:30:00,151.0,152.88,150.7,152.5,44144.0,151.0,152.88,150.7,152.5,44144.0
2024-12-27 11:00:00,152.5,152.96,151.6,152.54,19706.0,152.5,152.96,151.6,152.54,19706.0
2024-12-27 11:30:00,152.36,152.81,151.41,151.73,19692.0,152.36,152.81,151.41,151.73,19692.0
2024-12-27 12:00:00,151.69,152.25,151.38,151.93,14350.0,151.69,152.25,151.38,151.93,14350.0
2024-12-27 12:30:00,152.28,152.7,152.07,152.65,14587.0,152.28,152.7,152.07,152.65,14587.0
2024-12-27 13:00:00,152.6,153.26,152.6,152.97,16981.0,152.6,153.26,152.6,152.97,16981.0
2024-12-27 13:30:00,152.95,153.58,152.95,153.38,19909.0,152.95,153.58,152.95,153.38,19909.0
2024-12-27 14:00:00,153.47,153.71,153.16,153.64,16130.0,153.47,153.71,153.16,153.64,16130.0
2024-12-27 14:30:00,153.66,154.35,153.52,154.12,23253.0,153.66,154.35,153.52,154.12,23253.0
2024-12-27 15:00:00,154.19,154.36,153.86,153.92,22673.0,154.19,154.36,153.86,153.92,22673.0
2024-12-27 15:30:00,153.91,154.44,153.56,153.88,99584.0,153.91,154.44,153.56,153.88,99584.0
2024-12-30 09:30:00,150.04,150.97,149.59,150.22,76609.0,150.04,150.97,149.59,150.22,76609.0
2024-12-30 10:00:00,150.23,150.8,148.57,148.86,62602.0,150.23,150.8,148.57,148.86,62602.0
2024-12-30 10:30:00,148.84,150.83,148.84,150.7,125259.0,148.84,150.83,148.84,150.7,125259.0
2024-12-30 11:00:00,150.81,151.91,149.98,151.72,73166.0,150.81,151.91,149.98,151.72,73166.0
2024-12-30 11:30:00,151.73,152.55,151.36,152.05,55973.0,151.73,152.55,151.36,152.05,55973.0
2024-12-30 12:00:00,152.08,153.09,151.56,152.75,96569.0,152.08,153.09,151.56,152.75,96569.0
2024-12-30 12:30:00,152.75,154.5,152.56,154.32,63720.0,152.75,154.5,152.56,154.32,63720.0
2024-12-30 13:00:00,154.2,154.71,153.66,153.95,38726.0,154.2,154.71,153.66,153.95,38726.0
2024-12-30 13:30:00,153.99,154.7,153.71,153.8,55353.0,153.99,154.7,153.71,153.8,55353.0
2024-12-30 14:00:00,153.92,154.44,153.15,153.21,62574.0,153.92,154.44,153.15,153.21,62574.0
2024-12-30 14:30:00,153.34,155.11,153.16,155.05,71265.0,153.34,155.11,153.16,155.05,71265.0
2024-12-30 15:00:00,154.79,155.15,154.36,154.72,93344.0,154.79,155.15,154.36,154.72,93344.0
2024-12-30 15:30:00,154.7,155.2,154.09,154.52,406444.0,154.7,155.2,154.09,154.52,406444.0
2024-12-31 09:30:00,154.8,157.01,151.0,151.45,96542.0,154.8,157.01,151.0,151.45,96542.0
2024-12-31 10:00:00,151.28,151.45,150.16,150.96,65312.0,151.28,151.45,150.16,150.96,65312.0
2024-12-31 10:30:00,150.68,151.46,149.9,150.09,54993.0,150.68,151.46,149.9,150.09,54993.0
2024-12-31 11:00:00,149.98,150.09,147.69,149.35,124567.0,149.98,150.09,147.69,149.35,124567.0
2024-12-31 11:30:00,149.11,149.86,148.86,149.52,56672.0,149.11,149.86,148.86,149.52,56672.0
2024-12-31 12:00:00,149.52,149.68,147.69,148.3,63922.0,149.52,149.68,147.69,148.3,63922.0
2024-12-31 12:30:00,148.43,148.64,147.39,148.58,44467.0,148.43,148.64,147.39,148.58,44467.0
2024-12-31 13:00:00,148.48,148.68,147.68,147.95,31114.0,148.48,148.68,147.68,147.95,31114.0
2024-12-31 13:30:00,147.87,148.58,147.5,147.9,27565.0,147.87,148.58,147.5,147.9,27565.0
2024-12-31 14:00:00,147.82,148.41,147.44,147.59,46990.0,147.82,148.41,147.44,147.59,46990.0
2024-12-31 14:30:00,147.5,148.07,146.93,147.97,43092.0,147.5,148.07,146.93,147.97,43092.0
2024-12-31 15:00:00,147.84,149.04,147.69,149.03,54538.0,147.84,149.04,147.69,149.03,54538.0
2024-12-31 15:30:00,148.92,149.49,147.94,149.45,344494.0,148.92,149.49,147.94,149.45,344494.0
2025-01-02 09:30:00,150.79,156.25,150.79,155.63,157785.0,150.79,156.25,150.79,155.63,157785.0
2025-01-02 10:00:00,155.79,156.8,153.99,154.41,115226.0,155.79,156.8,153.99,154.41,115226.0
2025-01-02 10:30:00,154.53,156.52,153.99,156.29,76474.0,154.53,156.52,153.99,156.29,76474.0
2025-01-02 11:00:00,156.18,158.03,156.05,157.92,82155.0,156.18,158.03,156.05,157.92,82155.0
2025-01-02 11:30:00,157.92,158.3,156.71,157.19,63950.0,157.92,158.3,156.71,157.19,63950.0
2025-01-02 12:00:00,157.19,157.19,154.37,154.48,71599.0,157.19,157.19,154.37,154.48,71599.0
2025-01-02 12:30:00,154.27,154.28,152.5,153.26,34513.0,154.27,154.28,152.5,153.26,34513.0
2025-01-02 13:00:00,153.48,153.97,152.56,153.36,45211.0,153.48,153.97,152.56,153.36,45211.0
2025-01-02 13:30:00,153.5,153.5,152.54,153.39,16714.0,153.5,153.5,152.54,153.39,16714.0
2025-01-02 14:00:00,153.52,153.72,152.47,152.65,17246.0,153.52,153.72,152.47,152.65,17246.0
2025-01-02 14:30:00,152.67,153.0,151.89,152.13,27119.0,152.67,153.0,151.89,152.13,27119.0
2025-01-02 15:00:00,152.12,153.21,152.12,152.99,49786.0,152.12,153.21,152.12,152.99,49786.0
2025-01-02 15:30:00,152.99,153.44,152.12,153.18,166456.0,152.99,153.44,152.12,153.18,166456.0
2025-01-03 09:30:00,154.28,156.18,153.74,154.5,71945.0,154.28,156.18,153.74,154.5,71945.0
2025-01-03 10:00:00,154.75,158.5,154.09,158.14,69395.0,154.75,158.5,154.09,158.14,69395.0
2025-01-03 10:30:00,158.17,158.95,156.25,156.43,73273.0,158.17,158.95,156.25,156.43,73273.0
2025-01-03 11:00:00,156.51,157.64,156.51,157.17,32191.0,156.51,157.64,156.51,157.17,32191.0
2025-01-03 11:30:00,157.17,158.06,156.98,157.87,28854.0,157.17,158.06,156.98,157.87,28854.0
2025-01-03 12:00:00,157.87,158.0,156.96,157.02,27190.0,157.87,158.0,156.96,157.02,27190.0
2025-01-03 12:30:00,157.28,158.3,156.84,158.05,29950.0,157.28,158.3,156.84,158.05,29950.0
2025-01-03 13:00:00,158.11,158.5,157.81,158.44,35381.0,158.11,158.5,157.81,158.44,35381.0
2025-01-03 13:30:00,158.44,159.0,158.24,158.82,33526.0,158.44,159.0,158.24,158.82,33526.0
2025-01-03 14:00:00,158.92,159.7,158.87,159.19,87660.0,158.92,159.7,158.87,159.19,87660.0
2025-01-03 14:30:00,159.2,159.41,158.58,158.72,39923.0,159.2,159.41,158.58,158.72,39923.0
2025-01-03 15:00:00,158.55,159.17,158.13,158.48,59637.0,158.55,159.17,158.13,158.48,59637.0
2025-01-03 15:30:00,158.48,158.99,158.06,158.83,156184.0,158.48,158.99,158.06,158.83,156184.0
2025-01-06 09:30:00,160.04,161.8,155.9,157.66,172097.0,160.04,161.8,155.9,157.66,172097.0
2025-01-06 10:00:00,157.48,157.59,153.77,155.6,82484.0,157.48,157.59,153.77,155.6,82484.0
2025-01-06 10:30:00,155.51,156.57,154.39,155.92,43747.0,155.51,156.57,154.39,155.92,43747.0
2025-01-06 11:00:00,155.93,157.92,155.92,156.75,40303.0,155.93,157.92,155.92,156.75,40303.0
2025-01-06 11:30:00,156.65,157.54,156.51,157.19,34105.0,156.65,157.54,156.51,157.19,34105.0
2025-01-06 12:00:00,157.01,158.98,156.36,157.97,60543.0,157.01,158.98,156.36,157.97,60543.0
2025-01-06 12:30:00,157.87,158.4,157.4,157.99,28204.0,157.87,158.4,157.4,157.99,28204.0
2025-01-06 13:00:00,158.08,158.82,157.74,158.39,20009.0,158.08,158.82,157.74,158.39,20009.0
2025-01-06 13:30:00,158.42,158.43,157.21,157.21,15047.0,158.42,158.43,157.21,157.21,15047.0
2025-01-06 14:00:00,157.22,157.23,155.83,156.0,37719.0,157.22,157.23,155.83,156.0,37719.0
2025-01-06 14:30:00,156.0,156.24,155.38,155.49,39610.0,156.0,156.24,155.38,155.49,39610.0
2025-01-06 15:00:00,155.44,155.57,154.5,155.34,52361.0,155.44,155.57,154.5,155.34,52361.0
2025-01-06 15:30:00,155.46,156.32,154.75,156.12,207307.0,155.46,156.32,154.75,156.12,207307.0
2025-01-07 09:30:00,159.52,164.8,158.1,158.1,221493.0,159.52,164.8,158.1,158.1,221493.0
2025-01-07 10:00:00,158.3,158.58,156.22,157.0,103856.0,158.3,158.58,156.22,157.0,103856.0
2025-01-07 10:30:00,157.22,157.66,154.22,157.28,64776.0,157.22,157.66,154.22,157.28,64776.0
2025-01-07 11:00:00,157.45,159.61,157.19,159.3,45970.0,157.45,159.61,157.19,159.3,45970.0
2025-01-07 11:30:00,159.31,159.42,155.85,155.98,47825.0,159.31,159.42,155.85,155.98,47825.0
2025-01-07 12:00:00,156.03,156.22,155.09,155.48,24239.0,156.03,156.22,155.09,155.48,24239.0
2025-01-07 12:30:00,155.58,156.16,155.38,155.95,18481.0,155.58,156.16,155.38,155.95,18481.0
2025-01-07 13:00:00,156.01,156.67,155.81,156.49,17532.0,156.01,156.67,155.81,156.49,17532.0
2025-01-07 13:30:00,156.02,156.06,155.0,155.16,19549.0,156.02,156.06,155.0,155.16,19549.0
2025-01-07 14:00:00,155.32,155.62,154.74,154.77,18749.0,155.32,155.62,154.74,154.77,18749.0
2025-01-07 14:30:00,154.84,155.06,154.53,154.84,17990.0,154.84,155.06,154.53,154.84,17990.0
2025-01-07 15:00:00,154.84,154.93,152.3,152.5,126677.0,154.84,154.93,152.3,152.5,126677.0
2025-01-07 15:30:00,152.57,152.8,151.58,151.99,244696.0,152.57,152.8,151.58,151.99,244696.0
2025-01-08 09:30:00,152.01,153.95,150.08,150.49,63901.0,152.01,153.95,150.08,150.49,63901.0
2025-01-08 10:00:00,150.75,151.86,149.99,150.63,54517.0,150.75,151.86,149.99,150.63,54517.0
2025-01-08 10:30:00,150.71,151.65,149.67,151.43,37785.0,150.71,151.65,149.67,151.43,37785.0
2025-01-08 11:00:00,151.31,152.72,151.09,152.51,33407.0,151.31,152.72,151.09,152.51,33407.0
2025-01-08 11:30:00,152.23,153.6,152.23,152.67,28947.0,152.23,153.6,152.23,152.67,28947.0
2025-01-08 12:00:00,152.67,152.67,151.31,151.31,19717.0,152.67,152.67,151.31,151.31,19717.0
2025-01-08 12:30:00,151.21,151.91,150.99,151.71,23950.0,151.21,151.91,150.99,151.71,23950.0
2025-01-08 13:00:00,151.96,153.36,151.85,153.13,31582.0,151.96,153.36,151.85,153.13,31582.0
2025-01-08 13:30:00,153.09,153.09,152.01,152.19,21999.0,153.09,153.09,152.01,152.19,21999.0
2025-01-08 14:00:00,152.03,153.16,151.79,153.02,38104.0,152.03,153.16,151.79,153.02,38104.0
2025-01-08 14:30:00,152.86,152.86,151.53,152.3,26556.0,152.86,152.86,151.53,152.3,26556.0
2025-01-08 15:00:00,152.17,152.59,151.67,151.73,36385.0,152.17,152.59,151.67,151.73,36385.0
2025-01-08 15:30:00,151.65,151.73,151.0,151.61,101319.0,151.65,151.73,151.0,151.61,101319.0
2025-01-10 09:30:00,152.66,154.0,151.32,153.25,137291.0,152.66,154.0,151.32,153.25,137291.0
2025-01-10 10:00:00,153.1,153.45,150.17,152.92,67527.0,153.1,153.45,150.17,152.92,67527.0
2025-01-10 10:30:00,152.99,153.74,151.92,152.03,71503.0,152.99,153.74,151.92,152.03,71503.0
2025-01-10 11:00:00,152.06,152.73,151.09,152.58,31890.0,152.06,152.73,151.09,152.58,31890.0
2025-01-10 11:30:00,152.37,155.02,152.2,154.49,71955.0,152.37,155.02,152.2,154.49,71955.0
2025-01-10 12:00:00,154.47,156.0,154.06,155.64,67404.0,154.47,156.0,154.06,155.64,67404.0
2025-01-10 12:30:00,155.68,156.26,155.02,155.41,31708.0,155.68,156.26,155.02,155.41,31708.0
2025-01-10 13:00:00,155.41,157.27,155.15,156.52,97135.0,155.41,157.27,155.15,156.52,97135.0
2025-01-10 13:30:00,156.59,158.92,156.58,158.2,121438.0,156.59,158.92,156.58,158.2,121438.0
2025-01-10 14:00:00,158.06,158.83,157.39,158.6,145835.0,158.06,158.83,157.39,158.6,145835.0
2025-01-10 14:30:00,158.5,161.22,158.49,160.6,204105.0,158.5,161.22,158.49,160.6,204105.0
2025-01-10 15:00:00,160.83,161.89,159.6,161.45,188961.0,160.83,161.89,159.6,161.45,188961.0
2025-01-10 15:30:00,161.3,162.16,160.75,160.93,323526.0,161.3,162.16,160.75,160.93,323526.0
2025-01-13 09:30:00,146.33,147.91,134.1,134.97,1131285.0,146.33,147.91,134.1,134.97,1131285.0
2025-01-13 10:00:00,134.96,135.5,131.45,131.91,925529.0,134.96,135.5,131.45,131.91,925529.0
2025-01-13 10:30:00,131.91,132.0,128.6,129.14,848753.0,131.91,132.0,128.6,129.14,848753.0
2025-01-13 11:00:00,129.2,131.7,128.3,130.23,617605.0,129.2,131.7,128.3,130.23,617605.0
2025-01-13 11:30:00,130.23,131.94,128.55,128.6,396612.0,130.23,131.94,128.55,128.6,396612.0
2025-01-13 12:00:00,128.8,131.86,128.55,131.32,198579.0,128.8,131.86,128.55,131.32,198579.0
2025-01-13 12:30:00,131.31,132.5,130.84,131.54,266058.0,131.31,132.5,130.84,131.54,266058.0
2025-01-13 13:00:00,131.53,132.56,130.85,132.44,213040.0,131.53,132.56,130.85,132.44,213040.0
2025-01-13 13:30:00,132.5,133.76,132.1,133.36,314124.0,132.5,133.76,132.1,133.36,314124.0
2025-01-13 14:00:00,133.3,133.82,132.65,133.59,185760.0,133.3,133.82,132.65,133.59,185760.0
2025-01-13 14:30:00,133.59,134.13,132.25,133.19,170530.0,133.59,134.13,132.25,133.19,170530.0
2025-01-13 15:00:00,133.06,133.42,132.15,133.34,246657.0,133.06,133.42,132.15,133.34,246657.0
2025-01-13 15:30:00,133.34,136.0,133.25,135.75,1045790.0,133.34,136.0,133.25,135.75,1045790.0
2025-01-14 09:30:00,137.18,137.25,131.02,132.31,553022.0,137.18,137.25,131.02,132.31,553022.0
2025-01-14 10:00:00,132.45,135.41,132.45,134.34,278713.0,132.45,135.41,132.45,134.34,278713.0
2025-01-14 10:30:00,134.34,135.43,132.86,133.12,131846.0,134.34,135.43,132.86,133.12,131846.0
2025-01-14 11:00:00,133.05,133.23,131.5,131.59,127567.0,133.05,133.23,131.5,131.59,127567.0
2025-01-14 11:30:00,131.66,131.73,128.59,131.17,298823.0,131.66,131.73,128.59,131.17,298823.0
2025-01-14 12:00:00,131.09,131.94,130.33,131.02,101786.0,131.09,131.94,130.33,131.02,101786.0
2025-01-14 12:30:00,130.98,132.92,130.5,132.73,90063.0,130.98,132.92,130.5,132.73,90063.0
2025-01-14 13:00:00,132.63,132.75,131.11,131.82,115157.0,132.63,132.75,131.11,131.82,115157.0
2025-01-14 13:30:00,131.82,132.39,131.45,131.94,70416.0,131.82,132.39,131.45,131.94,70416.0
2025-01-14 14:00:00,131.84,132.11,131.1,131.46,91514.0,131.84,132.11,131.1,131.46,91514.0
2025-01-14 14:30:00,131.46,131.58,130.5,130.63,86091.0,131.46,131.58,130.5,130.63,86091.0
2025-01-14 15:00:00,130.7,131.03,129.52,131.0,129457.0,130.7,131.03,129.52,131.0,129457.0
2025-01-14 15:30:00,130.96,131.82,130.79,131.44,280632.0,130.96,131.82,130.79,131.44,280632.0
2025-01-15 09:30:00,132.0,133.87,129.6,131.14,283753.0,132.0,133.87,129.6,131.14,283753.0
2025-01-15 10:00:00,131.09,131.84,129.7,131.03,212271.0,131.09,131.84,129.7,131.03,212271.0
2025-01-15 10:30:00,131.03,131.36,129.23,130.14,173683.0,131.03,131.36,129.23,130.14,173683.0
2025-01-15 11:00:00,130.29,130.76,128.8,130.37,159012.0,130.29,130.76,128.8,130.37,159012.0
2025-01-15 11:30:00,130.05,130.22,128.8,129.06,131529.0,130.05,130.22,128.8,129.06,131529.0
2025-01-15 12:00:00,129.15,129.6,128.72,129.35,73403.0,129.15,129.6,128.72,129.35,73403.0
2025-01-15 12:30:00,129.47,129.52,128.71,128.93,66050.0,129.47,129.52,128.71,128.93,66050.0
2025-01-15 13:00:00,128.97,130.29,128.92,129.72,64382.0,128.97,130.29,128.92,129.72,64382.0
2025-01-15 13:30:00,129.69,130.24,129.38,129.95,61487.0,129.69,130.24,129.38,129.95,61487.0
2025-01-15 14:00:00,130.0,130.46,129.5,130.25,46678.0,130.0,130.46,129.5,130.25,46678.0
2025-01-15 14:30:00,130.33,130.97,130.28,130.81,70817.0,130.33,130.97,130.28,130.81,70817.0
2025-01-15 15:00:00,130.81,131.11,130.5,130.62,90768.0,130.81,131.11,130.5,130.62,90768.0
2025-01-15 15:30:00,130.7,131.17,129.89,129.99,308646.0,130.7,131.17,129.89,129.99,308646.0
2025-01-16 09:30:00,129.81,130.76,127.05,127.48,249855.0,129.81,130.76,127.05,127.48,249855.0
2025-01-16 10:00:00,127.55,128.15,126.65,127.13,134937.0,127.55,128.15,126.65,127.13,134937.0
2025-01-16 10:30:00,127.22,129.49,126.77,129.19,148880.0,127.22,129.49,126.77,129.19,148880.0
2025-01-16 11:00:00,129.19,130.29,129.14,129.54,64250.0,129.19,130.29,129.14,129.54,64250.0
2025-01-16 11:30:00,129.68,129.68,128.51,128.86,34978.0,129.68,129.68,128.51,128.86,34978.0
2025-01-16 12:00:00,128.8,130.37,128.67,129.45,78478.0,128.8,130.37,128.67,129.45,78478.0
2025-01-16 12:30:00,129.24,129.4,128.54,129.4,33471.0,129.24,129.4,128.54,129.4,33471.0
2025-01-16 13:00:00,129.24,129.63,128.83,128.98,28710.0,129.24,129.63,128.83,128.98,28710.0
2025-01-16 13:30:00,128.84,129.35,127.72,127.77,67353.0,128.84,129.35,127.72,127.77,67353.0
2025-01-16 14:00:00,127.81,128.4,127.78,128.25,43101.0,127.81,128.4,127.78,128.25,43101.0
2025-01-16 14:30:00,128.29,128.68,127.98,128.53,48488.0,128.29,128.68,127.98,128.53,48488.0
2025-01-16 15:00:00,128.34,128.86,127.99,128.17,66606.0,128.34,128.86,127.99,128.17,66606.0
2025-01-16 15:30:00,128.17,128.75,127.79,128.11,158778.0,128.17,128.75,127.79,128.11,158778.0
2025-01-17 09:30:00,130.06,131.21,128.55,129.71,179790.0,130.06,131.21,128.55,129.71,179790.0
2025-01-17 10:00:00,129.56,130.58,128.74,129.51,82786.0,129.56,130.58,128.74,129.51,82786.0
2025-01-17 10:30:00,129.51,130.85,129.39,130.66,59869.0,129.51,130.85,129.39,130.66,59869.0
2025-01-17 11:00:00,130.69,131.0,130.24,130.67,62260.0,130.69,131.0,130.24,130.67,62260.0
2025-01-17 11:30:00,130.7,131.06,130.37,130.88,53851.0,130.7,131.06,130.37,130.88,53851.0
2025-01-17 12:00:00,131.05,132.76,130.66,132.66,94889.0,131.05,132.76,130.66,132.66,94889.0
2025-01-17 12:30:00,132.69,132.89,132.03,132.45,96229.0,132.69,132.89,132.03,132.45,96229.0
2025-01-17 13:00:00,132.47,134.06,132.29,133.47,72628.0,132.47,134.06,132.29,133.47,72628.0
2025-01-17 13:30:00,133.56,133.8,132.22,132.63,56815.0,133.56,133.8,132.22,132.63,56815.0
2025-01-17 14:00:00,132.61,133.1,132.36,132.51,38547.0,132.61,133.1,132.36,132.51,38547.0
2025-01-17 14:30:00,132.56,132.57,131.32,131.45,48335.0,132.56,132.57,131.32,131.45,48335.0
2025-01-17 15:00:00,131.36,131.43,130.8,131.33,46224.0,131.36,131.43,130.8,131.33,46224.0
2025-01-17 15:30:00,131.41,131.62,129.83,130.33,368293.0,131.41,131.62,129.83,130.33,368293.0
2025-01-21 09:30:00,133.41,134.16,126.8,127.49,312488.0,133.41,134.16,126.8,127.49,312488.0
2025-01-21 10:00:00,127.72,127.87,125.47,125.72,213287.0,127.72,127.87,125.47,125.72,213287.0
2025-01-21 10:30:00,125.65,126.36,124.62,125.08,227937.0,125.65,126.36,124.62,125.08,227937.0
2025-01-21 11:00:00,125.13,125.8,124.66,125.23,88239.0,125.13,125.8,124.66,125.23,88239.0
2025-01-21 11:30:00,125.3,126.46,124.5,126.14,96991.0,125.3,126.46,124.5,126.14,96991.0
2025-01-21 12:00:00,125.82,125.83,125.0,125.17,71630.0,125.82,125.83,125.0,125.17,71630.0
2025-01-21 12:30:00,125.11,126.11,125.05,126.0,127453.0,125.11,126.11,125.05,126.0,127453.0
2025-01-21 13:00:00,125.96,126.9,125.7,126.9,72449.0,125.96,126.9,125.7,126.9,72449.0
2025-01-21 13:30:00,126.89,126.99,126.1,126.78,67541.0,126.89,126.99,126.1,126.78,67541.0
2025-01-21 14:00:00,126.78,126.78,125.75,125.83,57267.0,126.78,126.78,125.75,125.83,57267.0
2025-01-21 14:30:00,125.71,126.17,125.55,125.99,55258.0,125.71,126.17,125.55,125.99,55258.0
2025-01-21 15:00:00,126.0,126.04,125.56,125.96,86570.0,126.0,126.04,125.56,125.96,86570.0
2025-01-21 15:30:00,125.83,126.31,125.31,126.23,290666.0,125.83,126.31,125.31,126.23,290666.0
2025-01-22 09:30:00,127.6,127.85,125.01,126.88,144235.0,127.6,127.85,125.01,126.88,144235.0
2025-01-22 10:00:00,126.92,128.12,126.76,127.43,87274.0,126.92,128.12,126.76,127.43,87274.0
2025-01-22 10:30:00,127.3,129.09,127.15,128.09,106604.0,127.3,129.09,127.15,128.09,106604.0
2025-01-22 11:00:00,128.09,129.35,127.81,128.72,87618.0,128.09,129.35,127.81,128.72,87618.0
2025-01-22 11:30:00,128.82,129.24,128.47,128.98,40282.0,128.82,129.24,128.47,128.98,40282.0
2025-01-22 12:00:00,129.02,129.11,128.62,128.75,35938.0,129.02,129.11,128.62,128.75,35938.0
2025-01-22 12:30:00,128.75,129.38,128.49,129.18,56903.0,128.75,129.38,128.49,129.18,56903.0
2025-01-22 13:00:00,129.13,129.87,129.0,129.22,38653.0,129.13,129.87,129.0,129.22,38653.0
2025-01-22 13:30:00,129.23,130.46,129.16,130.1,58521.0,129.23,130.46,129.16,130.1,58521.0
2025-01-22 14:00:00,130.14,131.28,129.95,130.59,65723.0,130.14,131.28,129.95,130.59,65723.0
2025-01-22 14:30:00,130.59,130.93,130.26,130.92,53331.0,130.59,130.93,130.26,130.92,53331.0
2025-01-22 15:00:00,130.9,130.91,129.31,129.5,78103.0,130.9,130.91,129.31,129.5,78103.0
2025-01-22 15:30:00,129.49,129.73,128.53,128.61,223373.0,129.49,129.73,128.53,128.61,223373.0
2025-01-23 09:30:00,126.98,127.57,125.68,126.26,190312.0,126.98,127.57,125.68,126.26,190312.0
2025-01-23 10:00:00,126.18,127.31,125.78,127.3,112521.0,126.18,127.31,125.78,127.3,112521.0
2025-01-23 10:30:00,127.21,127.4,125.05,125.92,142874.0,127.21,127.4,125.05,125.92,142874.0
2025-01-23 11:00:00,125.92,125.92,124.8,124.95,147200.0,125.92,125.92,124.8,124.95,147200.0
2025-01-23 11:30:00,124.95,125.42,123.22,123.82,233867.0,124.95,125.42,123.22,123.82,233867.0
2025-01-23 12:00:00,123.69,123.88,121.6,121.82,247798.0,123.69,123.88,121.6,121.82,247798.0
2025-01-23 12:30:00,121.81,123.84,121.0,123.69,272545.0,121.81,123.84,121.0,123.69,272545.0
2025-01-23 13:00:00,123.69,124.07,123.13,123.58,114311.0,123.69,124.07,123.13,123.58,114311.0
2025-01-23 13:30:00,123.64,123.93,123.38,123.55,93438.0,123.64,123.93,123.38,123.55,93438.0
2025-01-23 14:00:00,123.54,123.54,122.71,122.77,129875.0,123.54,123.54,122.71,122.77,129875.0
2025-01-23 14:30:00,122.83,123.51,122.51,122.64,106952.0,122.83,123.51,122.51,122.64,106952.0
2025-01-23 15:00:00,122.52,123.08,122.35,122.91,145732.0,122.52,123.08,122.35,122.91,145732.0
2025-01-23 15:30:00,122.91,124.21,122.02,124.08,467889.0,122.91,124.21,122.02,124.08,467889.0
2025-01-24 09:30:00,125.35,125.51,123.3,124.44,164204.0,125.35,125.51,123.3,124.44,164204.0
2025-01-24 10:00:00,124.64,124.65,122.97,123.94,96996.0,124.64,124.65,122.97,123.94,96996.0
2025-01-24 10:30:00,124.0,125.17,123.68,124.51,88033.0,124.0,125.17,123.68,124.51,88033.0
2025-01-24 11:00:00,124.5,124.52,123.44,123.86,56411.0,124.5,124.52,123.44,123.86,56411.0
2025-01-24 11:30:00,123.89,124.5,123.49,123.49,38391.0,123.89,124.5,123.49,123.49,38391.0
2025-01-24 12:00:00,123.78,124.4,123.5,123.71,31435.0,123.78,124.4,123.5,123.71,31435.0
2025-01-24 12:30:00,123.72,124.62,123.64,124.17,46473.0,123.72,124.62,123.64,124.17,46473.0
2025-01-24 13:00:00,124.17,124.65,123.75,124.16,37824.0,124.17,124.65,123.75,124.16,37824.0
2025-01-24 13:30:00,124.15,124.31,123.72,123.8,37545.0,124.15,124.31,123.72,123.8,37545.0
2025-01-24 14:00:00,123.7,124.03,123.38,123.7,48825.0,123.7,124.03,123.38,123.7,48825.0
2025-01-24 14:30:00,123.65,124.66,123.65,124.32,44726.0,123.65,124.66,123.65,124.32,44726.0
2025-01-24 15:00:00,124.27,124.5,123.74,123.97,71007.0,124.27,124.5,123.74,123.97,71007.0
2025-01-24 15:30:00,123.99,124.31,123.0,123.41,280685.0,123.99,124.31,123.0,123.41,280685.0
2025-01-27 09:30:00,119.8,121.36,118.0,120.88,266126.0,119.8,121.36,118.0,120.88,266126.0
2025-01-27 10:00:00,120.93,121.12,119.6,120.26,157299.0,120.93,121.12,119.6,120.26,157299.0
2025-01-27 10:30:00,120.31,121.15,119.14,119.33,92400.0,120.31,121.15,119.14,119.33,92400.0
2025-01-27 11:00:00,119.22,119.99,118.99,119.65,127860.0,119.22,119.99,118.99,119.65,127860.0
2025-01-27 11:30:00,119.64,119.99,119.1,119.57,54380.0,119.64,119.99,119.1,119.57,54380.0
2025-01-27 12:00:00,119.6,119.79,118.9,119.04,56282.0,119.6,119.79,118.9,119.04,56282.0
2025-01-27 12:30:00,119.04,119.99,119.03,119.34,68507.0,119.04,119.99,119.03,119.34,68507.0
2025-01-27 13:00:00,119.23,119.92,118.95,118.95,51554.0,119.23,119.92,118.95,118.95,51554.0
2025-01-27 13:30:00,119.03,119.82,118.63,118.73,71634.0,119.03,119.82,118.63,118.73,71634.0
2025-01-27 14:00:00,118.73,119.16,118.36,119.12,62077.0,118.73,119.16,118.36,119.12,62077.0
2025-01-27 14:30:00,119.2,119.23,117.99,118.06,62832.0,119.2,119.23,117.99,118.06,62832.0
2025-01-27 15:00:00,118.01,118.82,118.0,118.74,83312.0,118.01,118.82,118.0,118.74,83312.0
2025-01-27 15:30:00,118.78,119.85,118.72,119.53,304423.0,118.78,119.85,118.72,119.53,304423.0
2025-01-28 09:30:00,120.51,120.83,119.1,119.79,104421.0,120.51,120.83,119.1,119.79,104421.0
2025-01-28 10:00:00,119.78,121.77,119.78,121.6,97803.0,119.78,121.77,119.78,121.6,97803.0
2025-01-28 10:30:00,121.6,122.28,119.64,119.93,113503.0,121.6,122.28,119.64,119.93,113503.0
2025-01-28 11:00:00,120.08,120.48,119.57,119.93,57562.0,120.08,120.48,119.57,119.93,57562.0
2025-01-28 11:30:00,119.88,121.6,119.8,121.57,54946.0,119.88,121.6,119.8,121.57,54946.0
2025-01-28 12:00:00,121.59,122.01,121.0,121.62,46360.0,121.59,122.01,121.0,121.62,46360.0
2025-01-28 12:30:00,121.58,122.11,120.81,120.83,51833.0,121.58,122.11,120.81,120.83,51833.0
2025-01-28 13:00:00,120.87,121.91,120.84,121.67,33323.0,120.87,121.91,120.84,121.67,33323.0
2025-01-28 13:30:00,121.67,122.13,121.11,121.38,60164.0,121.67,122.13,121.11,121.38,60164.0
2025-01-28 14:00:00,121.39,122.19,121.16,121.84,35824.0,121.39,122.19,121.16,121.84,35824.0
2025-01-28 14:30:00,121.86,122.56,121.83,122.16,73029.0,121.86,122.56,121.83,122.16,73029.0
2025-01-28 15:00:00,122.23,122.41,121.84,122.34,33275.0,122.23,122.41,121.84,122.34,33275.0
2025-01-28 15:30:00,122.26,122.35,120.79,120.82,238863.0,122.26,122.35,120.79,120.82,238863.0
2025-01-29 09:30:00,120.78,122.5,120.3,121.61,86558.0,120.78,122.5,120.3,121.61,86558.0
2025-01-29 10:00:00,121.67,122.74,121.51,122.26,73159.0,121.67,122.74,121.51,122.26,73159.0
2025-01-29 10:30:00,122.16,122.85,121.91,121.99,38282.0,122.16,122.85,121.91,121.99,38282.0
2025-01-29 11:00:00,122.03,122.73,121.9,122.41,36776.0,122.03,122.73,121.9,122.41,36776.0
2025-01-29 11:30:00,122.43,122.55,121.95,122.55,28015.0,122.43,122.55,121.95,122.55,28015.0
2025-01-29 12:00:00,122.49,123.2,122.41,123.08,50446.0,122.49,123.2,122.41,123.08,50446.0
2025-01-29 12:30:00,123.08,123.75,122.91,123.0,43901.0,123.08,123.75,122.91,123.0,43901.0
2025-01-29 13:00:00,122.96,123.22,122.45,123.22,36015.0,122.96,123.22,122.45,123.22,36015.0
2025-01-29 13:30:00,123.23,123.67,123.22,123.5,33280.0,123.23,123.67,123.22,123.5,33280.0
2025-01-29 14:00:00,123.42,123.42,122.45,122.81,38542.0,123.42,123.42,122.45,122.81,38542.0
2025-01-29 14:30:00,122.77,124.6,122.77,123.42,86005.0,122.77,124.6,122.77,123.42,86005.0
2025-01-29 15:00:00,123.56,124.0,123.2,123.57,51548.0,123.56,124.0,123.2,123.57,51548.0
2025-01-29 15:30:00,123.45,123.98,122.57,122.61,229343.0,123.45,123.98,122.57,122.61,229343.0
2025-01-30 09:30:00,123.11,125.91,123.11,125.73,151862.0,123.11,125.91,123.11,125.73,151862.0
2025-01-30 10:00:00,125.43,125.85,122.5,122.5,118788.0,125.43,125.85,122.5,122.5,118788.0
2025-01-30 10:30:00,122.56,123.48,121.75,121.75,62881.0,122.56,123.48,121.75,121.75,62881.0
2025-01-30 11:00:00,121.75,122.09,121.14,121.69,73137.0,121.75,122.09,121.14,121.69,73137.0
2025-01-30 11:30:00,121.7,121.9,121.16,121.16,35653.0,121.7,121.9,121.16,121.16,35653.0
2025-01-30 12:00:00,121.16,121.51,120.41,121.1,67187.0,121.16,121.51,120.41,121.1,67187.0
2025-01-30 12:30:00,121.0,122.03,120.86,121.88,25085.0,121.0,122.03,120.86,121.88,25085.0
2025-01-30 13:00:00,121.75,121.89,121.26,121.67,21046.0,121.75,121.89,121.26,121.67,21046.0
2025-01-30 13:30:00,121.63,122.08,121.49,121.87,23005.0,121.63,122.08,121.49,121.87,23005.0
2025-01-30 14:00:00,121.93,122.02,121.34,121.59,41176.0,121.93,122.02,121.34,121.59,41176.0
2025-01-30 14:30:00,121.6,122.19,121.58,121.89,33778.0,121.6,122.19,121.58,121.89,33778.0
2025-01-30 15:00:00,121.98,122.3,121.87,121.94,37986.0,121.98,122.3,121.87,121.94,37986.0
2025-01-30 15:30:00,121.94,122.72,120.72,122.7,221365.0,121.94,122.72,120.72,122.7,221365.0
2025-01-31 09:30:00,122.0,122.97,121.22,121.62,98239.0,122.0,122.97,121.22,121.62,98239.0
2025-01-31 10:00:00,121.64,121.92,120.85,121.25,73627.0,121.64,121.92,120.85,121.25,73627.0
2025-01-31 10:30:00,121.2,121.38,120.0,120.71,91615.0,121.2,121.38,120.0,120.71,91615.0
2025-01-31 11:00:00,120.5,120.78,120.12,120.5,46627.0,120.5,120.78,120.12,120.5,46627.0
2025-01-31 11:30:00,120.41,120.89,120.25,120.27,36446.0,120.41,120.89,120.25,120.27,36446.0
2025-01-31 12:00:00,120.28,120.42,119.27,119.57,73924.0,120.28,120.42,119.27,119.57,73924.0
2025-01-31 12:30:00,119.46,120.02,119.3,119.88,59787.0,119.46,120.02,119.3,119.88,59787.0
2025-01-31 13:00:00,119.79,119.86,118.32,118.43,63350.0,119.79,119.86,118.32,118.43,63350.0
2025-01-31 13:30:00,118.33,119.07,117.63,118.16,110550.0,118.33,119.07,117.63,118.16,110550.0
2025-01-31 14:00:00,118.21,118.57,117.61,118.57,63223.0,118.21,118.57,117.61,118.57,63223.0
2025-01-31 14:30:00,118.53,118.9,117.85,118.76,58831.0,118.53,118.9,117.85,118.76,58831.0
2025-01-31 15:00:00,118.66,118.72,117.97,118.2,68219.0,118.66,118.72,117.97,118.2,68219.0
2025-01-31 15:30:00,118.2,119.81,118.2,119.36,471763.0,118.2,119.81,118.2,119.36,471763.0
2025-02-03 09:30:00,115.07,116.0,112.9,113.55,288127.0,115.07,116.0,112.9,113.55,288127.0
2025-02-03 10:00:00,113.51,115.34,112.68,115.34,115215.0,113.51,115.34,112.68,115.34,115215.0
2025-02-03 10:30:00,115.43,116.01,114.82,115.44,113424.0,115.43,116.01,114.82,115.44,113424.0
2025-02-03 11:00:00,115.32,116.03,114.11,114.53,67135.0,115.32,116.03,114.11,114.53,67135.0
2025-02-03 11:30:00,114.53,115.56,114.53,114.88,90008.0,114.53,115.56,114.53,114.88,90008.0
2025-02-03 12:00:00,114.88,115.44,114.79,114.79,45814.0,114.88,115.44,114.79,114.79,45814.0
2025-02-03 12:30:00,114.8,115.1,114.38,114.73,33909.0,114.8,115.1,114.38,114.73,33909.0
2025-02-03 13:00:00,114.64,115.17,114.26,115.02,22484.0,114.64,115.17,114.26,115.02,22484.0
2025-02-03 13:30:00,114.9,116.0,114.86,115.37,39119.0,114.9,116.0,114.86,115.37,39119.0
2025-02-03 14:00:00,115.42,116.38,115.39,115.84,34990.0,115.42,116.38,115.39,115.84,34990.0
2025-02-03 14:30:00,115.91,116.8,115.91,116.74,52219.0,115.91,116.8,115.91,116.74,52219.0
2025-02-03 15:00:00,116.66,116.71,115.88,116.07,54876.0,116.66,116.71,115.88,116.07,54876.0
2025-02-03 15:30:00,116.1,116.1,115.31,115.59,275639.0,116.1,116.1,115.31,115.59,275639.0
2025-02-04 09:30:00,115.4,116.29,114.29,116.01,150750.0,115.4,116.29,114.29,116.01,150750.0
2025-02-04 10:00:00,116.24,116.45,115.16,115.27,68671.0,116.24,116.45,115.16,115.27,68671.0
2025-02-04 10:30:00,115.35,115.62,114.39,114.57,62992.0,115.35,115.62,114.39,114.57,62992.0
2025-02-04 11:00:00,114.68,115.16,114.3,114.65,46284.0,114.68,115.16,114.3,114.65,46284.0
2025-02-04 11:30:00,114.65,115.23,114.5,114.75,31670.0,114.65,115.23,114.5,114.75,31670.0
2025-02-04 12:00:00,114.81,114.96,113.74,114.09,55366.0,114.81,114.96,113.74,114.09,55366.0
2025-02-04 12:30:00,114.09,114.54,113.94,114.25,25129.0,114.09,114.54,113.94,114.25,25129.0
2025-02-04 13:00:00,114.25,114.86,113.91,114.59,60534.0,114.25,114.86,113.91,114.59,60534.0
2025-02-04 13:30:00,114.61,114.84,113.96,114.13,36883.0,114.61,114.84,113.96,114.13,36883.0
2025-02-04 14:00:00,114.14,114.44,113.88,113.93,27704.0,114.14,114.44,113.88,113.93,27704.0
2025-02-04 14:30:00,113.93,114.11,113.56,113.85,80390.0,113.93,114.11,113.56,113.85,80390.0
2025-02-04 15:00:00,113.73,114.28,113.34,114.19,86881.0,113.73,114.28,113.34,114.19,86881.0
2025-02-04 15:30:00,114.13,115.11,113.92,114.81,269535.0,114.13,115.11,113.92,114.81,269535.0
2025-02-05 09:30:00,114.85,115.76,113.82,114.93,60082.0,114.85,115.76,113.82,114.93,60082.0
2025-02-05 10:00:00,114.93,115.13,113.94,114.69,43146.0,114.93,115.13,113.94,114.69,43146.0
2025-02-05 10:30:00,114.61,114.61,113.36,113.59,56698.0,114.61,114.61,113.36,113.59,56698.0
2025-02-05 11:00:00,113.59,113.77,113.2,113.48,29623.0,113.59,113.77,113.2,113.48,29623.0
2025-02-05 11:30:00,113.59,113.6,112.94,113.4,65433.0,113.59,113.6,112.94,113.4,65433.0
2025-02-05 12:00:00,113.44,113.85,112.56,113.02,83524.0,113.44,113.85,112.56,113.02,83524.0
2025-02-05 12:30:00,113.02,113.52,112.9,112.96,54590.0,113.02,113.52,112.9,112.96,54590.0
2025-02-05 13:00:00,112.94,113.58,112.94,113.48,62290.0,112.94,113.58,112.94,113.48,62290.0
2025-02-05 13:30:00,113.58,114.05,113.15,113.45,37586.0,113.58,114.05,113.15,113.45,37586.0
2025-02-05 14:00:00,113.53,113.63,113.07,113.07,39656.0,113.53,113.63,113.07,113.07,39656.0
2025-02-05 14:30:00,113.06,113.49,112.88,113.15,75657.0,113.06,113.49,112.88,113.15,75657.0
2025-02-05 15:00:00,113.15,113.33,112.87,113.19,33273.0,113.15,113.33,112.87,113.19,33273.0
2025-02-05 15:30:00,113.2,113.82,113.11,113.63,155150.0,113.2,113.82,113.11,113.63,155150.0
2025-02-06 09:30:00,116.36,116.5,114.07,114.2,121920.0,116.36,116.5,114.07,114.2,121920.0
2025-02-06 10:00:00,114.2,116.87,114.1,115.76,80839.0,114.2,116.87,114.1,115.76,80839.0
2025-02-06 10:30:00,115.77,116.33,115.35,116.12,32681.0,115.77,116.33,115.35,116.12,32681.0
2025-02-06 11:00:00,116.0,116.28,115.38,115.61,23331.0,116.0,116.28,115.38,115.61,23331.0
2025-02-06 11:30:00,115.6,115.6,114.45,114.51,22492.0,115.6,115.6,114.45,114.51,22492.0
2025-02-06 12:00:00,114.44,115.25,114.33,114.48,35319.0,114.44,115.25,114.33,114.48,35319.0
2025-02-06 12:30:00,114.42,114.75,114.37,114.65,33603.0,114.42,114.75,114.37,114.65,33603.0
2025-02-06 13:00:00,114.61,114.78,114.04,114.11,37580.0,114.61,114.78,114.04,114.11,37580.0
2025-02-06 13:30:00,114.17,114.53,113.71,113.83,29507.0,114.17,114.53,113.71,113.83,29507.0
2025-02-06 14:00:00,113.72,114.46,113.66,113.86,87512.0,113.72,114.46,113.66,113.86,87512.0
2025-02-06 14:30:00,113.74,113.75,113.08,113.31,61027.0,113.74,113.75,113.08,113.31,61027.0
2025-02-06 15:00:00,113.19,113.68,113.17,113.46,49234.0,113.19,113.68,113.17,113.46,49234.0
2025-02-06 15:30:00,113.59,114.91,113.36,114.87,296409.0,113.59,114.91,113.36,114.87,296409.0
2025-02-07 09:30:00,115.0,118.25,115.0,116.64,112717.0,115.0,118.25,115.0,116.64,112717.0
2025-02-07 10:00:00,116.46,117.39,115.39,116.53,63608.0,116.46,117.39,115.39,116.53,63608.0
2025-02-07 10:30:00,116.57,116.96,115.21,115.42,90202.0,116.57,116.96,115.21,115.42,90202.0
2025-02-07 11:00:00,115.48,115.94,114.61,115.34,52535.0,115.48,115.94,114.61,115.34,52535.0
2025-02-07 11:30:00,115.35,115.43,114.45,114.87,35984.0,115.35,115.43,114.45,114.87,35984.0
2025-02-07 12:00:00,114.86,115.44,114.74,115.08,28755.0,114.86,115.44,114.74,115.08,28755.0
2025-02-07 12:30:00,115.19,115.41,114.66,114.76,32339.0,115.19,115.41,114.66,114.76,32339.0
2025-02-07 13:00:00,115.01,115.43,114.69,115.18,28866.0,115.01,115.43,114.69,115.18,28866.0
2025-02-07 13:30:00,115.31,115.53,114.72,114.72,39646.0,115.31,115.53,114.72,114.72,39646.0
2025-02-07 14:00:00,114.8,115.05,113.78,114.49,45871.0,114.8,115.05,113.78,114.49,45871.0
2025-02-07 14:30:00,114.55,114.71,114.4,114.4,50943.0,114.55,114.71,114.4,114.4,50943.0
2025-02-07 15:00:00,114.46,114.46,113.46,113.5,167950.0,114.46,114.46,113.46,113.5,167950.0
2025-02-07 15:30:00,113.53,115.21,113.52,114.73,232466.0,113.53,115.21,113.52,114.73,232466.0
2025-02-10 09:30:00,114.98,115.62,110.36,111.06,200610.0,114.98,115.62,110.36,111.06,200610.0
2025-02-10 10:00:00,111.06,111.25,110.13,110.24,133116.0,111.06,111.25,110.13,110.24,133116.0
2025-02-10 10:30:00,110.29,110.94,110.05,110.34,90721.0,110.29,110.94,110.05,110.34,90721.0
2025-02-10 11:00:00,110.4,110.97,109.97,110.21,119901.0,110.4,110.97,109.97,110.21,119901.0
2025-02-10 11:30:00,110.42,112.52,110.08,112.42,139422.0,110.42,112.52,110.08,112.42,139422.0
2025-02-10 12:00:00,112.51,112.56,111.57,112.48,52428.0,112.51,112.56,111.57,112.48,52428.0
2025-02-10 12:30:00,112.47,112.65,112.29,112.56,39525.0,112.47,112.65,112.29,112.56,39525.0
2025-02-10 13:00:00,112.47,113.11,112.41,112.76,39867.0,112.47,113.11,112.41,112.76,39867.0
2025-02-10 13:30:00,112.85,113.08,112.57,113.01,26411.0,112.85,113.08,112.57,113.01,26411.0
2025-02-10 14:00:00,112.9,113.04,112.7,112.98,39931.0,112.9,113.04,112.7,112.98,39931.0
2025-02-10 14:30:00,112.98,113.79,112.97,113.71,41160.0,112.98,113.79,112.97,113.71,41160.0
2025-02-10 15:00:00,113.71,113.97,113.53,113.57,62790.0,113.71,113.97,113.53,113.57,62790.0
2025-02-10 15:30:00,113.54,113.56,112.92,113.25,232474.0,113.54,113.56,112.92,113.25,232474.0
2025-02-11 09:30:00,112.43,112.93,110.4,111.17,95859.0,112.43,112.93,110.4,111.17,95859.0
2025-02-11 10:00:00,111.09,111.84,109.61,110.31,135134.0,111.09,111.84,109.61,110.31,135134.0
2025-02-11 10:30:00,110.36,110.56,109.43,109.51,92048.0,110.36,110.56,109.43,109.51,92048.0
2025-02-11 11:00:00,109.48,109.63,109.16,109.16,67858.0,109.48,109.63,109.16,109.16,67858.0
2025-02-11 11:30:00,109.3,109.44,108.31,108.31,90865.0,109.3,109.44,108.31,108.31,90865.0
2025-02-11 12:00:00,108.24,108.95,107.87,108.73,63681.0,108.24,108.95,107.87,108.73,63681.0
2025-02-11 12:30:00,108.73,108.81,108.2,108.51,41785.0,108.73,108.81,108.2,108.51,41785.0
2025-02-11 13:00:00,108.51,109.22,108.41,109.03,92182.0,108.51,109.22,108.41,109.03,92182.0
2025-02-11 13:30:00,109.03,109.98,108.97,109.23,67873.0,109.03,109.98,108.97,109.23,67873.0
2025-02-11 14:00:00,109.21,109.33,108.97,109.14,43486.0,109.21,109.33,108.97,109.14,43486.0
2025-02-11 14:30:00,109.23,109.27,108.91,108.95,57561.0,109.23,109.27,108.91,108.95,57561.0
2025-02-11 15:00:00,108.94,109.07,108.45,108.52,50986.0,108.94,109.07,108.45,108.52,50986.0
2025-02-11 15:30:00,108.48,109.47,108.4,109.41,254227.0,108.48,109.47,108.4,109.41,254227.0
2025-02-12 09:30:00,107.87,108.14,106.1,107.27,136419.0,107.87,108.14,106.1,107.27,136419.0
2025-02-12 10:00:00,106.98,107.34,106.1,106.93,74740.0,106.98,107.34,106.1,106.93,74740.0
2025-02-12 10:30:00,106.88,108.26,106.85,108.02,60716.0,106.88,108.26,106.85,108.02,60716.0
2025-02-12 11:00:00,107.93,107.95,106.9,107.14,37003.0,107.93,107.95,106.9,107.14,37003.0
2025-02-12 11:30:00,107.17,107.64,106.9,107.29,43885.0,107.17,107.64,106.9,107.29,43885.0
2025-02-12 12:00:00,107.32,107.32,106.59,106.89,40915.0,107.32,107.32,106.59,106.89,40915.0
2025-02-12 12:30:00,106.89,107.62,106.87,107.45,53244.0,106.89,107.62,106.87,107.45,53244.0
2025-02-12 13:00:00,107.45,107.78,106.94,107.06,59386.0,107.45,107.78,106.94,107.06,59386.0
2025-02-12 13:30:00,107.05,107.22,106.8,106.94,35462.0,107.05,107.22,106.8,106.94,35462.0
2025-02-12 14:00:00,106.94,107.34,106.79,107.22,56187.0,106.94,107.34,106.79,107.22,56187.0
2025-02-12 14:30:00,107.28,108.26,107.27,108.06,52412.0,107.28,108.26,107.27,108.06,52412.0
2025-02-12 15:00:00,108.02,108.61,107.67,108.52,66401.0,108.02,108.61,107.67,108.52,66401.0
2025-02-12 15:30:00,108.48,109.14,108.4,108.93,236815.0,108.48,109.14,108.4,108.93,236815.0
2025-02-13 09:30:00,109.5,109.69,107.96,108.11,72496.0,109.5,109.69,107.96,108.11,72496.0
2025-02-13 10:00:00,108.1,109.19,107.0,108.14,122383.0,108.1,109.19,107.0,108.14,122383.0
2025-02-13 10:30:00,108.06,108.89,107.98,108.37,36425.0,108.06,108.89,107.98,108.37,36425.0
2025-02-13 11:00:00,108.37,108.42,107.57,107.76,57443.0,108.37,108.42,107.57,107.76,57443.0
2025-02-13 11:30:00,107.76,108.69,107.71,108.68,50621.0,107.76,108.69,107.71,108.68,50621.0
2025-02-13 12:00:00,108.61,110.11,108.52,109.99,40606.0,108.61,110.11,108.52,109.99,40606.0
2025-02-13 12:30:00,109.96,109.97,109.16,109.26,53114.0,109.96,109.97,109.16,109.26,53114.0
2025-02-13 13:00:00,109.18,110.19,109.18,110.12,36015.0,109.18,110.19,109.18,110.12,36015.0
2025-02-13 13:30:00,110.13,110.51,110.0,110.43,45324.0,110.13,110.51,110.0,110.43,45324.0
2025-02-13 14:00:00,110.41,110.55,110.01,110.37,45059.0,110.41,110.55,110.01,110.37,45059.0
2025-02-13 14:30:00,110.33,110.88,110.28,110.55,55003.0,110.33,110.88,110.28,110.55,55003.0
2025-02-13 15:00:00,110.51,110.6,109.9,109.98,53722.0,110.51,110.6,109.9,109.98,53722.0
2025-02-13 15:30:00,109.97,110.51,109.59,110.14,186774.0,109.97,110.51,109.59,110.14,186774.0
2025-02-14 09:30:00,110.67,110.88,108.31,108.8,57136.0,110.67,110.88,108.31,108.8,57136.0
2025-02-14 10:00:00,108.94,109.52,108.61,109.09,19483.0,108.94,109.52,108.61,109.09,19483.0
2025-02-14 10:30:00,109.05,109.95,109.04,109.78,30986.0,109.05,109.95,109.04,109.78,30986.0
2025-02-14 11:00:00,109.78,109.98,109.25,109.58,22993.0,109.78,109.98,109.25,109.58,22993.0
2025-02-14 11:30:00,109.55,109.74,109.32,109.67,14837.0,109.55,109.74,109.32,109.67,14837.0
2025-02-14 12:00:00,109.67,109.92,109.22,109.81,22658.0,109.67,109.92,109.22,109.81,22658.0
2025-02-14 12:30:00,109.86,110.59,109.77,110.38,40181.0,109.86,110.59,109.77,110.38,40181.0
2025-02-14 13:00:00,110.45,110.71,110.34,110.61,28804.0,110.45,110.71,110.34,110.61,28804.0
2025-02-14 13:30:00,110.61,111.4,110.61,111.08,30470.0,110.61,111.4,110.61,111.08,30470.0
2025-02-14 14:00:00,111.11,111.12,110.44,110.93,30496.0,111.11,111.12,110.44,110.93,30496.0
2025-02-14 14:30:00,110.9,111.68,110.82,111.48,40314.0,110.9,111.68,110.82,111.48,40314.0
2025-02-14 15:00:00,111.42,111.7,111.06,111.2,68516.0,111.42,111.7,111.06,111.2,68516.0
2025-02-14 15:30:00,111.15,112.07,111.1,112.05,235316.0,111.15,112.07,111.1,112.05,235316.0
2025-02-18 09:30:00,112.89,113.2,110.31,110.86,98889.0,112.89,113.2,110.31,110.86,98889.0
2025-02-18 10:00:00,110.87,111.0,108.93,109.07,138165.0,110.87,111.0,108.93,109.07,138165.0
2025-02-18 10:30:00,109.08,109.4,108.89,108.99,60758.0,109.08,109.4,108.89,108.99,60758.0
2025-02-18 11:00:00,108.99,109.71,108.5,109.39,53922.0,108.99,109.71,108.5,109.39,53922.0
2025-02-18 11:30:00,109.54,109.64,109.02,109.2,41579.0,109.54,109.64,109.02,109.2,41579.0
2025-02-18 12:00:00,109.16,109.56,108.98,109.38,51400.0,109.16,109.56,108.98,109.38,51400.0
2025-02-18 12:30:00,109.48,109.59,109.07,109.45,41348.0,109.48,109.59,109.07,109.45,41348.0
2025-02-18 13:00:00,109.43,109.69,108.95,108.95,39024.0,109.43,109.69,108.95,108.95,39024.0
2025-02-18 13:30:00,108.95,109.42,108.56,109.41,38236.0,108.95,109.42,108.56,109.41,38236.0
2025-02-18 14:00:00,109.31,109.43,108.79,108.79,49057.0,109.31,109.43,108.79,108.79,49057.0
2025-02-18 14:30:00,108.7,109.03,108.2,108.47,68245.0,108.7,109.03,108.2,108.47,68245.0
2025-02-18 15:00:00,108.47,108.75,107.87,108.38,87788.0,108.47,108.75,107.87,108.38,87788.0
2025-02-18 15:30:00,108.38,109.25,108.38,108.85,187821.0,108.38,109.25,108.38,108.85,187821.0
2025-02-19 09:30:00,108.06,108.41,106.66,107.08,75787.0,108.06,108.41,106.66,107.08,75787.0
2025-02-19 10:00:00,107.11,107.19,106.15,106.34,70460.0,107.11,107.19,106.15,106.34,70460.0
2025-02-19 10:30:00,106.3,106.39,104.41,105.14,196209.0,106.3,106.39,104.41,105.14,196209.0
2025-02-19 11:00:00,105.12,105.44,104.53,105.15,85838.0,105.12,105.44,104.53,105.15,85838.0
2025-02-19 11:30:00,105.12,105.21,104.64,104.7,49758.0,105.12,105.21,104.64,104.7,49758.0
2025-02-19 12:00:00,104.67,104.92,104.37,104.72,67844.0,104.67,104.92,104.37,104.72,67844.0
2025-02-19 12:30:00,104.73,105.38,104.64,105.1,34788.0,104.73,105.38,104.64,105.1,34788.0
2025-02-19 13:00:00,105.04,105.25,104.68,105.06,29786.0,105.04,105.25,104.68,105.06,29786.0
2025-02-19 13:30:00,105.21,105.21,104.92,105.11,28934.0,105.21,105.21,104.92,105.11,28934.0
2025-02-19 14:00:00,105.12,105.46,105.11,105.25,24444.0,105.12,105.46,105.11,105.25,24444.0
2025-02-19 14:30:00,105.29,105.94,105.2,105.74,39201.0,105.29,105.94,105.2,105.74,39201.0
2025-02-19 15:00:00,105.74,105.77,104.6,104.65,57024.0,105.74,105.77,104.6,104.65,57024.0
2025-02-19 15:30:00,104.65,105.2,104.45,105.05,243214.0,104.65,105.2,104.45,105.05,243214.0
2025-02-20 09:30:00,104.49,104.62,102.13,102.71,131183.0,104.49,104.62,102.13,102.71,131183.0
2025-02-20 10:00:00,102.8,102.89,102.07,102.6,87999.0,102.8,102.89,102.07,102.6,87999.0
2025-02-20 10:30:00,102.6,103.21,102.15,102.42,64141.0,102.6,103.21,102.15,102.42,64141.0
2025-02-20 11:00:00,102.45,102.95,102.16,102.74,43592.0,102.45,102.95,102.16,102.74,43592.0
2025-02-20 11:30:00,102.71,102.83,102.25,102.57,59591.0,102.71,102.83,102.25,102.57,59591.0
2025-02-20 12:00:00,102.56,102.85,102.25,102.62,72383.0,102.56,102.85,102.25,102.62,72383.0
2025-02-20 12:30:00,102.6,103.69,102.6,102.86,164862.0,102.6,103.69,102.6,102.86,164862.0
2025-02-20 13:00:00,102.81,102.91,102.49,102.58,29088.0,102.81,102.91,102.49,102.58,29088.0
2025-02-20 13:30:00,102.5,103.12,102.5,102.83,29767.0,102.5,103.12,102.5,102.83,29767.0
2025-02-20 14:00:00,102.79,103.33,102.7,103.04,67502.0,102.79,103.33,102.7,103.04,67502.0
2025-02-20 14:30:00,103.09,103.52,102.89,103.42,63751.0,103.09,103.52,102.89,103.42,63751.0
2025-02-20 15:00:00,103.47,103.64,103.05,103.14,66837.0,103.47,103.64,103.05,103.14,66837.0
2025-02-20 15:30:00,103.14,103.27,102.59,103.08,248589.0,103.14,103.27,102.59,103.08,248589.0
2025-02-21 09:30:00,104.92,105.1,102.64,102.64,125782.0,104.92,105.1,102.64,102.64,125782.0
2025-02-21 10:00:00,102.7,102.72,101.71,101.71,53359.0,102.7,102.72,101.71,101.71,53359.0
2025-02-21 10:30:00,101.88,101.99,101.19,101.8,63451.0,101.88,101.99,101.19,101.8,63451.0
2025-02-21 11:00:00,101.9,102.77,101.57,102.25,92986.0,101.9,102.77,101.57,102.25,92986.0
2025-02-21 11:30:00,102.16,102.29,101.93,102.03,67281.0,102.16,102.29,101.93,102.03,67281.0
2025-02-21 12:00:00,102.08,102.18,101.31,101.44,48751.0,102.08,102.18,101.31,101.44,48751.0
2025-02-21 12:30:00,101.44,101.79,101.11,101.17,43494.0,101.44,101.79,101.11,101.17,43494.0
2025-02-21 13:00:00,101.17,101.37,100.65,101.12,112889.0,101.17,101.37,100.65,101.12,112889.0
2025-02-21 13:30:00,101.12,101.43,100.9,101.01,36894.0,101.12,101.43,100.9,101.01,36894.0
2025-02-21 14:00:00,101.06,101.35,100.65,100.8,60618.0,101.06,101.35,100.65,100.8,60618.0
2025-02-21 14:30:00,100.89,100.98,99.51,100.6,93597.0,100.89,100.98,99.51,100.6,93597.0
2025-02-21 15:00:00,100.41,100.7,100.02,100.23,52537.0,100.41,100.7,100.02,100.23,52537.0
2025-02-21 15:30:00,100.24,100.68,100.04,100.16,256611.0,100.24,100.68,100.04,100.16,256611.0
2025-02-24 09:30:00,100.77,102.7,100.1,100.34,184511.0,100.77,102.7,100.1,100.34,184511.0
2025-02-24 10:00:00,100.24,100.98,99.12,100.41,160031.0,100.24,100.98,99.12,100.41,160031.0
2025-02-24 10:30:00,100.54,100.9,100.17,100.9,113938.0,100.54,100.9,100.17,100.9,113938.0
2025-02-24 11:00:00,100.89,102.64,100.77,102.64,54585.0,100.89,102.64,100.77,102.64,54585.0
2025-02-24 11:30:00,102.67,103.1,102.04,102.15,103062.0,102.67,103.1,102.04,102.15,103062.0
2025-02-24 12:00:00,102.19,102.76,101.84,102.23,79550.0,102.19,102.76,101.84,102.23,79550.0
2025-02-24 12:30:00,102.23,102.63,101.89,101.89,54095.0,102.23,102.63,101.89,101.89,54095.0
2025-02-24 13:00:00,101.91,102.5,101.87,102.12,31530.0,101.91,102.5,101.87,102.12,31530.0
2025-02-24 13:30:00,102.21,102.75,101.98,102.59,70527.0,102.21,102.75,101.98,102.59,70527.0
2025-02-24 14:00:00,102.59,103.0,102.48,102.99,53019.0,102.59,103.0,102.48,102.99,53019.0
2025-02-24 14:30:00,102.86,103.35,102.4,102.5,59413.0,102.86,103.35,102.4,102.5,59413.0
2025-02-24 15:00:00,102.5,103.04,102.33,102.65,107641.0,102.5,103.04,102.33,102.65,107641.0
2025-02-24 15:30:00,102.67,103.5,102.1,102.14,457864.0,102.67,103.5,102.1,102.14,457864.0
2025-02-25 09:30:00,102.0,104.97,101.53,101.89,172166.0,102.0,104.97,101.53,101.89,172166.0
2025-02-25 10:00:00,101.7,102.38,100.54,101.2,227645.0,101.7,102.38,100.54,101.2,227645.0
2025-02-25 10:30:00,101.21,102.22,100.87,100.99,159497.0,101.21,102.22,100.87,100.99,159497.0
2025-02-25 11:00:00,100.84,100.84,99.86,99.89,87936.0,100.84,100.84,99.86,99.89,87936.0
2025-02-25 11:30:00,99.93,100.81,99.75,100.66,69767.0,99.93,100.81,99.75,100.66,69767.0
2025-02-25 12:00:00,100.53,100.59,99.73,99.86,64701.0,100.53,100.59,99.73,99.86,64701.0
2025-02-25 12:30:00,99.85,100.72,99.84,100.61,71230.0,99.85,100.72,99.84,100.61,71230.0
2025-02-25 13:00:00,100.56,101.51,100.55,101.02,129661.0,100.56,101.51,100.55,101.02,129661.0
2025-02-25 13:30:00,101.07,101.79,100.89,101.79,80085.0,101.07,101.79,100.89,101.79,80085.0
2025-02-25 14:00:00,101.82,102.01,101.19,101.33,51408.0,101.82,102.01,101.19,101.33,51408.0
2025-02-25 14:30:00,101.33,101.9,101.12,101.57,50533.0,101.33,101.9,101.12,101.57,50533.0
2025-02-25 15:00:00,101.49,102.09,101.36,101.81,82331.0,101.49,102.09,101.36,101.81,82331.0
2025-02-25 15:30:00,101.71,101.97,100.68,100.96,297076.0,101.71,101.97,100.68,100.96,297076.0
2025-02-26 09:30:00,103.0,105.79,102.64,105.3,206656.0,103.0,105.79,102.64,105.3,206656.0
2025-02-26 10:00:00,105.44,105.9,104.45,104.47,164986.0,105.44,105.9,104.45,104.47,164986.0
2025-02-26 10:30:00,104.48,105.07,104.25,104.8,58090.0,104.48,105.07,104.25,104.8,58090.0
2025-02-26 11:00:00,104.87,105.17,103.84,103.9,70099.0,104.87,105.17,103.84,103.9,70099.0
2025-02-26 11:30:00,103.94,105.04,103.81,104.48,54412.0,103.94,105.04,103.81,104.48,54412.0
2025-02-26 12:00:00,104.41,105.35,104.35,104.91,43814.0,104.41,105.35,104.35,104.91,43814.0
2025-02-26 12:30:00,104.86,104.87,103.84,103.92,36471.0,104.86,104.87,103.84,103.92,36471.0
2025-02-26 13:00:00,103.97,104.0,103.47,103.56,37255.0,103.97,104.0,103.47,103.56,37255.0
2025-02-26 13:30:00,103.56,103.78,103.0,103.17,43643.0,103.56,103.78,103.0,103.17,43643.0
2025-02-26 14:00:00,103.17,104.05,103.0,103.7,85176.0,103.17,104.05,103.0,103.7,85176.0
2025-02-26 14:30:00,103.69,104.3,103.68,104.03,54702.0,103.69,104.3,103.68,104.03,54702.0
2025-02-26 15:00:00,104.03,104.39,103.77,103.85,62102.0,104.03,104.39,103.77,103.85,62102.0
2025-02-26 15:30:00,103.83,104.54,103.73,104.08,263973.0,103.83,104.54,103.73,104.08,263973.0
2025-02-27 09:30:00,105.04,105.55,102.11,102.19,127033.0,105.04,105.55,102.11,102.19,127033.0
2025-02-27 10:00:00,102.1,103.27,101.45,102.42,52783.0,102.1,103.27,101.45,102.42,52783.0
2025-02-27 10:30:00,102.55,102.91,102.0,102.45,47437.0,102.55,102.91,102.0,102.45,47437.0
2025-02-27 11:00:00,102.51,103.68,102.19,103.29,64030.0,102.51,103.68,102.19,103.29,64030.0
2025-02-27 11:30:00,103.38,103.53,102.41,102.61,45150.0,103.38,103.53,102.41,102.61,45150.0
2025-02-27 12:00:00,102.61,103.01,102.18,102.95,35959.0,102.61,103.01,102.18,102.95,35959.0
2025-02-27 12:30:00,103.15,103.19,102.59,102.82,32095.0,103.15,103.19,102.59,102.82,32095.0
2025-02-27 13:00:00,102.91,103.34,102.91,103.02,25199.0,102.91,103.34,102.91,103.02,25199.0
2025-02-27 13:30:00,103.1,103.5,103.06,103.14,26604.0,103.1,103.5,103.06,103.14,26604.0
2025-02-27 14:00:00,103.03,103.03,102.2,102.2,23513.0,103.03,103.03,102.2,102.2,23513.0
2025-02-27 14:30:00,102.2,102.86,101.82,102.86,35264.0,102.2,102.86,101.82,102.86,35264.0
2025-02-27 15:00:00,102.76,102.76,101.5,101.63,107696.0,102.76,102.76,101.5,101.63,107696.0
2025-02-27 15:30:00,101.55,102.04,101.08,101.4,153442.0,101.55,102.04,101.08,101.4,153442.0
2025-02-28 09:30:00,101.71,103.95,101.11,103.08,85025.0,101.71,103.95,101.11,103.08,85025.0
2025-02-28 10:00:00,103.21,104.36,103.15,104.3,116031.0,103.21,104.36,103.15,104.3,116031.0
2025-02-28 10:30:00,104.34,104.36,103.48,104.35,39828.0,104.34,104.36,103.48,104.35,39828.0
2025-02-28 11:00:00,104.13,104.2,102.63,102.68,44388.0,104.13,104.2,102.63,102.68,44388.0
2025-02-28 11:30:00,102.63,103.06,102.14,102.14,30879.0,102.63,103.06,102.14,102.14,30879.0
2025-02-28 12:00:00,102.16,102.59,101.85,102.16,36687.0,102.16,102.59,101.85,102.16,36687.0
2025-02-28 12:30:00,102.08,102.3,101.33,101.33,37345.0,102.08,102.3,101.33,101.33,37345.0
2025-02-28 13:00:00,101.32,101.53,100.84,101.38,103655.0,101.32,101.53,100.84,101.38,103655.0
2025-02-28 13:30:00,101.29,101.66,101.11,101.12,70667.0,101.29,101.66,101.11,101.12,70667.0
2025-02-28 14:00:00,101.17,101.4,100.13,100.62,93310.0,101.17,101.4,100.13,100.62,93310.0
2025-02-28 14:30:00,100.53,101.64,100.52,101.47,74877.0,100.53,101.64,100.52,101.47,74877.0
2025-02-28 15:00:00,101.36,102.1,101.14,102.05,52318.0,101.36,102.1,101.14,102.05,52318.0
2025-02-28 15:30:00,101.98,103.33,101.45,103.02,271724.0,101.98,103.33,101.45,103.02,271724.0
2025-03-03 09:30:00,103.86,105.77,102.7,103.7,335562.0,103.86,105.77,102.7,103.7,335562.0
2025-03-03 10:00:00,103.51,104.93,102.85,103.65,242576.0,103.51,104.93,102.85,103.65,242576.0
2025-03-03 10:30:00,103.66,104.06,102.58,102.62,126741.0,103.66,104.06,102.58,102.62,126741.0
2025-03-03 11:00:00,102.62,103.0,101.68,101.91,49364.0,102.62,103.0,101.68,101.91,49364.0
2025-03-03 11:30:00,102.03,102.1,100.83,101.89,104328.0,102.03,102.1,100.83,101.89,104328.0
2025-03-03 12:00:00,101.82,102.23,101.5,101.68,41435.0,101.82,102.23,101.5,101.68,41435.0
2025-03-03 12:30:00,101.65,101.79,100.84,101.13,45321.0,101.65,101.79,100.84,101.13,45321.0
2025-03-03 13:00:00,101.14,101.24,100.55,100.62,49192.0,101.14,101.24,100.55,100.62,49192.0
2025-03-03 13:30:00,100.67,100.68,99.74,99.84,118135.0,100.67,100.68,99.74,99.84,118135.0
2025-03-03 14:00:00,99.83,100.11,98.82,98.98,106026.0,99.83,100.11,98.82,98.98,106026.0
2025-03-03 14:30:00,98.99,99.22,97.74,97.81,146884.0,98.99,99.22,97.74,97.81,146884.0
2025-03-03 15:00:00,97.73,97.87,96.01,96.12,121244.0,97.73,97.87,96.01,96.12,121244.0
2025-03-03 15:30:00,96.17,97.03,95.54,96.79,328158.0,96.17,97.03,95.54,96.79,328158.0
2025-03-04 09:30:00,95.08,95.08,92.69,93.98,209035.0,95.08,95.08,92.69,93.98,209035.0
2025-03-04 10:00:00,93.66,94.02,92.41,93.36,153945.0,93.66,94.02,92.41,93.36,153945.0
2025-03-04 10:30:00,93.26,94.42,93.22,93.3,91641.0,93.26,94.42,93.22,93.3,91641.0
2025-03-04 11:00:00,93.38,94.05,92.79,93.48,56152.0,93.38,94.05,92.79,93.48,56152.0
2025-03-04 11:30:00,93.48,94.83,93.43,94.7,92671.0,93.48,94.83,93.43,94.7,92671.0
2025-03-04 12:00:00,94.71,94.87,94.37,94.64,53072.0,94.71,94.87,94.37,94.64,53072.0
2025-03-04 12:30:00,94.63,95.44,94.37,95.36,114352.0,94.63,95.44,94.37,95.36,114352.0
2025-03-04 13:00:00,95.36,96.86,95.27,96.19,128585.0,95.36,96.86,95.27,96.19,128585.0
2025-03-04 13:30:00,96.26,96.94,95.66,96.73,68803.0,96.26,96.94,95.66,96.73,68803.0
2025-03-04 14:00:00,96.73,97.88,96.68,97.35,113154.0,96.73,97.88,96.68,97.35,113154.0
2025-03-04 14:30:00,97.34,98.08,97.13,97.7,110227.0,97.34,98.08,97.13,97.7,110227.0
2025-03-04 15:00:00,97.69,98.16,97.41,97.56,151405.0,97.69,98.16,97.41,97.56,151405.0
2025-03-04 15:30:00,97.55,97.57,96.02,96.12,530050.0,97.55,97.57,96.02,96.12,530050.0
2025-03-05 09:30:00,84.14,84.71,79.77,81.72,2178962.0,84.14,84.71,79.77,81.72,2178962.0
2025-03-05 10:00:00,81.82,83.34,80.53,80.93,971702.0,81.82,83.34,80.53,80.93,971702.0
2025-03-05 10:30:00,80.93,83.16,80.75,81.94,679869.0,80.93,83.16,80.75,81.94,679869.0
2025-03-05 11:00:00,81.92,83.54,80.84,83.01,478176.0,81.92,83.54,80.84,83.01,478176.0
2025-03-05 11:30:00,82.89,83.15,82.0,82.67,251036.0,82.89,83.15,82.0,82.67,251036.0
2025-03-05 12:00:00,82.7,84.84,82.2,84.31,355217.0,82.7,84.84,82.2,84.31,355217.0
2025-03-05 12:30:00,84.28,85.26,84.0,84.86,255143.0,84.28,85.26,84.0,84.86,255143.0
2025-03-05 13:00:00,84.92,85.04,84.06,84.54,147932.0,84.92,85.04,84.06,84.54,147932.0
2025-03-05 13:30:00,84.48,86.01,84.37,85.72,233693.0,84.48,86.01,84.37,85.72,233693.0
2025-03-05 14:00:00,85.74,86.63,85.4,85.86,262807.0,85.74,86.63,85.4,85.86,262807.0
2025-03-05 14:30:00,85.85,86.1,85.39,85.57,154940.0,85.85,86.1,85.39,85.57,154940.0
2025-03-05 15:00:00,85.58,86.29,85.4,86.11,246755.0,85.58,86.29,85.4,86.11,246755.0
2025-03-05 15:30:00,86.07,87.71,85.01,87.2,855409.0,86.07,87.71,85.01,87.2,855409.0
2025-03-06 09:30:00,85.9,88.03,84.13,84.9,247846.0,85.9,88.03,84.13,84.9,247846.0
2025-03-06 10:00:00,84.82,85.62,83.93,84.62,173773.0,84.82,85.62,83.93,84.62,173773.0
2025-03-06 10:30:00,84.65,85.57,84.34,84.69,83446.0,84.65,85.57,84.34,84.69,83446.0
2025-03-06 11:00:00,84.69,86.08,84.42,85.26,122831.0,84.69,86.08,84.42,85.26,122831.0
2025-03-06 11:30:00,85.32,85.55,84.47,84.8,117795.0,85.32,85.55,84.47,84.8,117795.0
2025-03-06 12:00:00,84.87,85.1,83.6,83.65,81429.0,84.87,85.1,83.6,83.65,81429.0
2025-03-06 12:30:00,83.65,84.35,83.33,83.65,85130.0,83.65,84.35,83.33,83.65,85130.0
2025-03-06 13:00:00,83.64,84.35,83.6,83.72,72016.0,83.64,84.35,83.6,83.72,72016.0
2025-03-06 13:30:00,83.7,83.93,83.08,83.41,49138.0,83.7,83.93,83.08,83.41,49138.0
2025-03-06 14:00:00,83.42,83.79,83.32,83.34,58423.0,83.42,83.79,83.32,83.34,58423.0
2025-03-06 14:30:00,83.31,84.81,83.08,83.19,98978.0,83.31,84.81,83.08,83.19,98978.0
2025-03-06 15:00:00,83.12,83.95,82.98,83.48,76520.0,83.12,83.95,82.98,83.48,76520.0
2025-03-06 15:30:00,83.48,83.97,83.03,83.58,330735.0,83.48,83.97,83.03,83.58,330735.0
2025-03-07 09:30:00,83.75,85.1,82.24,83.94,176354.0,83.75,85.1,82.24,83.94,176354.0
2025-03-07 10:00:00,83.76,84.48,83.28,84.22,79461.0,83.76,84.48,83.28,84.22,79461.0
2025-03-07 10:30:00,84.12,84.17,82.69,83.85,100024.0,84.12,84.17,82.69,83.85,100024.0
2025-03-07 11:00:00,83.83,84.09,83.19,83.19,88418.0,83.83,84.09,83.19,83.19,88418.0
2025-03-07 11:30:00,83.19,83.28,81.59,82.64,124629.0,83.19,83.28,81.59,82.64,124629.0
2025-03-07 12:00:00,82.63,83.84,82.63,83.16,81461.0,82.63,83.84,82.63,83.16,81461.0
2025-03-07 12:30:00,83.05,84.57,83.05,83.62,75605.0,83.05,84.57,83.05,83.62,75605.0
2025-03-07 13:00:00,83.62,85.96,83.59,84.8,138906.0,83.62,85.96,83.59,84.8,138906.0
2025-03-07 13:30:00,84.89,85.82,84.77,85.82,136841.0,84.89,85.82,84.77,85.82,136841.0
2025-03-07 14:00:00,85.77,86.61,85.63,86.3,66911.0,85.77,86.61,85.63,86.3,66911.0
2025-03-07 14:30:00,86.23,86.56,85.92,86.28,82232.0,86.23,86.56,85.92,86.28,82232.0
2025-03-07 15:00:00,86.21,87.38,85.95,86.95,141761.0,86.21,87.38,85.95,86.95,141761.0
2025-03-07 15:30:00,86.98,87.26,86.01,86.04,373514.0,86.98,87.26,86.01,86.04,373514.0
2025-03-10 09:30:00,84.35,84.35,81.26,81.26,191921.0,84.35,84.35,81.26,81.26,191921.0
2025-03-10 10:00:00,81.34,81.37,79.52,79.61,110635.0,81.34,81.37,79.52,79.61,110635.0
2025-03-10 10:30:00,79.5,79.56,78.47,78.61,156989.0,79.5,79.56,78.47,78.61,156989.0
2025-03-10 11:00:00,78.7,79.42,78.57,79.25,95779.0,78.7,79.42,78.57,79.25,95779.0
2025-03-10 11:30:00,79.21,80.05,78.9,78.9,70864.0,79.21,80.05,78.9,78.9,70864.0
2025-03-10 12:00:00,79.01,79.38,78.83,79.15,70703.0,79.01,79.38,78.83,79.15,70703.0
2025-03-10 12:30:00,79.16,79.5,78.32,78.45,78077.0,79.16,79.5,78.32,78.45,78077.0
2025-03-10 13:00:00,78.52,78.64,78.25,78.34,72489.0,78.52,78.64,78.25,78.34,72489.0
2025-03-10 13:30:00,78.32,78.32,77.65,77.86,85117.0,78.32,78.32,77.65,77.86,85117.0
2025-03-10 14:00:00,77.87,78.21,77.31,78.16,135829.0,77.87,78.21,77.31,78.16,135829.0
2025-03-10 14:30:00,78.21,78.41,77.19,77.2,89621.0,78.21,78.41,77.19,77.2,89621.0
2025-03-10 15:00:00,77.2,78.4,77.19,77.83,149394.0,77.2,78.4,77.19,77.83,149394.0
2025-03-10 15:30:00,77.83,78.33,77.23,78.2,497334.0,77.83,78.33,77.23,78.2,497334.0
2025-03-11 09:30:00,77.32,78.28,75.62,77.96,170463.0,77.32,78.28,75.62,77.96,170463.0
2025-03-11 10:00:00,78.07,79.15,77.17,78.24,170714.0,78.07,79.15,77.17,78.24,170714.0
2025-03-11 10:30:00,78.28,78.63,77.44,77.69,102643.0,78.28,78.63,77.44,77.69,102643.0
2025-03-11 11:00:00,77.59,79.37,77.51,78.0,112626.0,77.59,79.37,77.51,78.0,112626.0
2025-03-11 11:30:00,78.06,78.54,77.97,78.0,55843.0,78.06,78.54,77.97,78.0,55843.0
2025-03-11 12:00:00,78.02,78.11,77.44,77.5,61308.0,78.02,78.11,77.44,77.5,61308.0
2025-03-11 12:30:00,77.54,77.81,76.95,77.05,60903.0,77.54,77.81,76.95,77.05,60903.0
2025-03-11 13:00:00,77.05,77.06,76.13,76.26,79265.0,77.05,77.06,76.13,76.26,79265.0
2025-03-11 13:30:00,76.19,77.17,76.19,76.59,80945.0,76.19,77.17,76.19,76.59,80945.0
2025-03-11 14:00:00,76.6,77.5,76.5,77.34,93353.0,76.6,77.5,76.5,77.34,93353.0
2025-03-11 14:30:00,77.34,79.07,77.09,78.55,166435.0,77.34,79.07,77.09,78.55,166435.0
2025-03-11 15:00:00,78.4,78.8,77.88,78.47,130227.0,78.4,78.8,77.88,78.47,130227.0
2025-03-11 15:30:00,78.37,79.2,78.18,78.69,324726.0,78.37,79.2,78.18,78.69,324726.0
2025-03-12 09:30:00,80.06,80.12,76.32,76.5,150652.0,80.06,80.12,76.32,76.5,150652.0
2025-03-12 10:00:00,76.55,77.0,75.62,76.31,150912.0,76.55,77.0,75.62,76.31,150912.0
2025-03-12 10:30:00,76.26,76.49,75.43,75.48,82984.0,76.26,76.49,75.43,75.48,82984.0
2025-03-12 11:00:00,75.54,76.12,75.31,75.59,73465.0,75.54,76.12,75.31,75.59,73465.0
2025-03-12 11:30:00,75.6,75.97,75.09,75.53,65165.0,75.6,75.97,75.09,75.53,65165.0
2025-03-12 12:00:00,75.41,75.95,75.02,75.62,86612.0,75.41,75.95,75.02,75.62,86612.0
2025-03-12 12:30:00,75.8,76.22,75.46,75.8,35272.0,75.8,76.22,75.46,75.8,35272.0
2025-03-12 13:00:00,75.78,76.36,75.78,76.25,44637.0,75.78,76.36,75.78,76.25,44637.0
2025-03-12 13:30:00,76.32,76.66,75.66,75.66,47699.0,76.32,76.66,75.66,75.66,47699.0
2025-03-12 14:00:00,75.65,76.95,75.52,76.9,35720.0,75.65,76.95,75.52,76.9,35720.0
2025-03-12 14:30:00,76.97,77.04,76.44,76.73,113534.0,76.97,77.04,76.44,76.73,113534.0
2025-03-12 15:00:00,76.7,77.07,76.05,76.16,81696.0,76.7,77.07,76.05,76.16,81696.0
2025-03-12 15:30:00,76.19,76.63,75.95,76.45,387695.0,76.19,76.63,75.95,76.45,387695.0
2025-03-13 09:30:00,76.0,76.5,74.31,74.87,210295.0,76.0,76.5,74.31,74.87,210295.0
2025-03-13 10:00:00,74.66,77.48,74.6,76.86,82369.0,74.66,77.48,74.6,76.86,82369.0
2025-03-13 10:30:00,76.98,77.17,75.83,76.5,64427.0,76.98,77.17,75.83,76.5,64427.0
2025-03-13 11:00:00,76.5,76.62,75.81,75.94,56431.0,76.5,76.62,75.81,75.94,56431.0
2025-03-13 11:30:00,75.95,76.14,75.7,75.79,59704.0,75.95,76.14,75.7,75.79,59704.0
2025-03-13 12:00:00,75.66,76.01,75.5,75.9,43047.0,75.66,76.01,75.5,75.9,43047.0
2025-03-13 12:30:00,75.9,76.72,75.76,76.11,73618.0,75.9,76.72,75.76,76.11,73618.0
2025-03-13 13:00:00,76.0,76.21,75.56,75.73,42013.0,76.0,76.21,75.56,75.73,42013.0
2025-03-13 13:30:00,75.68,75.68,75.09,75.16,46897.0,75.68,75.68,75.09,75.16,46897.0
2025-03-13 14:00:00,75.14,76.44,75.1,75.82,78568.0,75.14,76.44,75.1,75.82,78568.0
2025-03-13 14:30:00,75.77,76.37,75.63,76.2,98656.0,75.77,76.37,75.63,76.2,98656.0
2025-03-13 15:00:00,76.12,76.22,75.72,75.9,80064.0,76.12,76.22,75.72,75.9,80064.0
2025-03-13 15:30:00,75.92,76.17,75.54,75.93,292374.0,75.92,76.17,75.54,75.93,292374.0
2025-03-14 09:30:00,77.12,78.67,76.78,77.69,154560.0,77.12,78.67,76.78,77.69,154560.0
2025-03-14 10:00:00,77.52,78.36,77.16,77.44,110343.0,77.52,78.36,77.16,77.44,110343.0
2025-03-14 10:30:00,77.39,78.68,77.3,78.68,74311.0,77.39,78.68,77.3,78.68,74311.0
2025-03-14 11:00:00,78.75,79.31,78.56,78.66,95169.0,78.75,79.31,78.56,78.66,95169.0
2025-03-14 11:30:00,78.67,78.91,78.3,78.41,57824.0,78.67,78.91,78.3,78.41,57824.0
2025-03-14 12:00:00,78.41,78.44,78.0,78.04,42528.0,78.41,78.44,78.0,78.04,42528.0
2025-03-14 12:30:00,78.04,78.63,78.03,78.37,66810.0,78.04,78.63,78.03,78.37,66810.0
2025-03-14 13:00:00,78.38,78.68,78.26,78.41,36474.0,78.38,78.68,78.26,78.41,36474.0
2025-03-14 13:30:00,78.48,78.65,78.19,78.56,37767.0,78.48,78.65,78.19,78.56,37767.0
2025-03-14 14:00:00,78.56,78.88,78.5,78.81,32741.0,78.56,78.88,78.5,78.81,32741.0
2025-03-14 14:30:00,78.82,78.88,78.6,78.76,66332.0,78.82,78.88,78.6,78.76,66332.0
2025-03-14 15:00:00,78.75,79.25,78.74,78.84,98669.0,78.75,79.25,78.74,78.84,98669.0
2025-03-14 15:30:00,78.89,79.81,78.85,79.77,334048.0,78.89,79.81,78.85,79.77,334048.0
2025-03-17 09:30:00,78.87,80.85,78.16,80.63,154317.0,78.87,80.85,78.16,80.63,154317.0
2025-03-17 10:00:00,80.62,82.99,80.4,82.73,191274.0,80.62,82.99,80.4,82.73,191274.0
2025-03-17 10:30:00,82.73,83.39,82.17,82.22,168969.0,82.73,83.39,82.17,82.22,168969.0
2025-03-17 11:00:00,82.26,83.64,82.25,83.16,108505.0,82.26,83.64,82.25,83.16,108505.0
2025-03-17 11:30:00,83.27,83.28,82.55,82.9,104194.0,83.27,83.28,82.55,82.9,104194.0
2025-03-17 12:00:00,82.92,83.03,82.58,82.76,93483.0,82.92,83.03,82.58,82.76,93483.0
2025-03-17 12:30:00,82.76,83.13,82.42,82.81,93724.0,82.76,83.13,82.42,82.81,93724.0
2025-03-17 13:00:00,82.81,83.22,82.61,82.72,71386.0,82.81,83.22,82.61,82.72,71386.0
2025-03-17 13:30:00,82.72,83.25,82.68,83.0,95200.0,82.72,83.25,82.68,83.0,95200.0
2025-03-17 14:00:00,82.98,83.27,82.92,83.02,87167.0,82.98,83.27,82.92,83.02,87167.0
2025-03-17 14:30:00,83.02,83.4,82.73,82.74,81679.0,83.02,83.4,82.73,82.74,81679.0
2025-03-17 15:00:00,82.74,82.92,82.33,82.73,86326.0,82.74,82.92,82.33,82.73,86326.0
2025-03-17 15:30:00,82.7,83.13,82.54,82.65,451798.0,82.7,83.13,82.54,82.65,451798.0
2025-03-18 09:30:00,82.6,82.75,80.68,82.15,124167.0,82.6,82.75,80.68,82.15,124167.0
2025-03-18 10:00:00,82.16,82.92,81.76,81.93,100884.0,82.16,82.92,81.76,81.93,100884.0
2025-03-18 10:30:00,81.85,81.85,80.66,80.8,65202.0,81.85,81.85,80.66,80.8,65202.0
2025-03-18 11:00:00,80.8,80.99,80.38,80.59,59796.0,80.8,80.99,80.38,80.59,59796.0
2025-03-18 11:30:00,80.52,80.96,80.31,80.47,52586.0,80.52,80.96,80.31,80.47,52586.0
2025-03-18 12:00:00,80.4,80.51,79.27,79.5,115081.0,80.4,80.51,79.27,79.5,115081.0
2025-03-18 12:30:00,79.5,79.6,78.97,79.52,127802.0,79.5,79.6,78.97,79.52,127802.0
2025-03-18 13:00:00,79.48,80.17,79.24,79.86,57490.0,79.48,80.17,79.24,79.86,57490.0
2025-03-18 13:30:00,80.0,80.22,79.76,79.83,56890.0,80.0,80.22,79.76,79.83,56890.0
2025-03-18 14:00:00,79.77,80.09,79.55,79.75,93660.0,79.77,80.09,79.55,79.75,93660.0
2025-03-18 14:30:00,79.8,80.58,79.78,80.45,72246.0,79.8,80.58,79.78,80.45,72246.0
2025-03-18 15:00:00,80.4,80.5,80.17,80.33,60500.0,80.4,80.5,80.17,80.33,60500.0
2025-03-18 15:30:00,80.31,80.45,79.64,79.7,236477.0,80.31,80.45,79.64,79.7,236477.0
2025-03-19 09:30:00,79.84,81.16,79.72,80.55,113364.0,79.84,81.16,79.72,80.55,113364.0
2025-03-19 10:00:00,80.62,82.83,80.62,82.77,95408.0,80.62,82.83,80.62,82.77,95408.0
2025-03-19 10:30:00,82.77,83.0,81.82,82.2,87299.0,82.77,83.0,81.82,82.2,87299.0
2025-03-19 11:00:00,82.15,82.5,81.85,82.07,48025.0,82.15,82.5,81.85,82.07,48025.0
2025-03-19 11:30:00,82.08,82.14,81.74,81.99,31944.0,82.08,82.14,81.74,81.99,31944.0
2025-03-19 12:00:00,82.0,82.69,81.82,82.69,55853.0,82.0,82.69,81.82,82.69,55853.0
2025-03-19 12:30:00,82.62,82.95,82.51,82.67,66835.0,82.62,82.95,82.51,82.67,66835.0
2025-03-19 13:00:00,82.62,82.96,82.42,82.61,80730.0,82.62,82.96,82.42,82.61,80730.0
2025-03-19 13:30:00,82.62,82.63,82.05,82.05,57732.0,82.62,82.63,82.05,82.05,57732.0
2025-03-19 14:00:00,81.97,82.97,81.78,82.34,102873.0,81.97,82.97,81.78,82.34,102873.0
2025-03-19 14:30:00,82.43,83.96,82.42,83.81,130216.0,82.43,83.96,82.42,83.81,130216.0
2025-03-19 15:00:00,83.85,84.13,82.13,82.27,125224.0,83.85,84.13,82.13,82.27,125224.0
2025-03-19 15:30:00,82.21,82.98,82.16,82.58,308470.0,82.21,82.98,82.16,82.58,308470.0
2025-03-20 09:30:00,81.55,84.11,81.34,84.09,125022.0,81.55,84.11,81.34,84.09,125022.0
2025-03-20 10:00:00,84.0,84.83,83.95,84.34,146365.0,84.0,84.83,83.95,84.34,146365.0
2025-03-20 10:30:00,84.31,84.46,83.94,84.23,66052.0,84.31,84.46,83.94,84.23,66052.0
2025-03-20 11:00:00,84.23,84.57,83.68,84.03,79523.0,84.23,84.57,83.68,84.03,79523.0
2025-03-20 11:30:00,83.99,84.24,83.51,83.72,78479.0,83.99,84.24,83.51,83.72,78479.0
2025-03-20 12:00:00,83.72,83.81,82.48,82.56,90452.0,83.72,83.81,82.48,82.56,90452.0
2025-03-20 12:30:00,82.54,83.03,82.54,82.68,66237.0,82.54,83.03,82.54,82.68,66237.0
2025-03-20 13:00:00,82.7,82.91,82.26,82.42,41443.0,82.7,82.91,82.26,82.42,41443.0
2025-03-20 13:30:00,82.44,82.85,82.44,82.61,45298.0,82.44,82.85,82.44,82.61,45298.0
2025-03-20 14:00:00,82.62,83.05,82.58,82.66,77382.0,82.62,83.05,82.58,82.66,77382.0
2025-03-20 14:30:00,82.69,83.01,82.45,82.66,65722.0,82.69,83.01,82.45,82.66,65722.0
2025-03-20 15:00:00,82.66,82.89,82.27,82.55,126418.0,82.66,82.89,82.27,82.55,126418.0
2025-03-20 15:30:00,82.54,83.13,82.34,82.34,365705.0,82.54,83.13,82.34,82.34,365705.0
2025-03-21 09:30:00,80.07,80.72,78.0,80.52,279384.0,80.07,80.72,78.0,80.52,279384.0
2025-03-21 10:00:00,80.45,80.55,79.28,79.61,76175.0,80.45,80.55,79.28,79.61,76175.0
2025-03-21 10:30:00,79.6,80.11,79.37,80.07,58832.0,79.6,80.11,79.37,80.07,58832.0
2025-03-21 11:00:00,80.14,80.36,79.32,79.46,46834.0,80.14,80.36,79.32,79.46,46834.0
2025-03-21 11:30:00,79.5,79.84,79.43,79.58,36749.0,79.5,79.84,79.43,79.58,36749.0
2025-03-21 12:00:00,79.61,80.4,79.42,80.19,46950.0,79.61,80.4,79.42,80.19,46950.0
2025-03-21 12:30:00,80.17,80.6,79.72,80.51,46889.0,80.17,80.6,79.72,80.51,46889.0
2025-03-21 13:00:00,80.51,80.51,79.96,80.06,38230.0,80.51,80.51,79.96,80.06,38230.0
2025-03-21 13:30:00,80.06,80.35,79.87,79.91,42113.0,80.06,80.35,79.87,79.91,42113.0
2025-03-21 14:00:00,79.94,80.33,79.93,79.95,40762.0,79.94,80.33,79.93,79.95,40762.0
2025-03-21 14:30:00,79.99,80.28,79.79,80.03,50490.0,79.99,80.28,79.79,80.03,50490.0
2025-03-21 15:00:00,79.97,80.01,79.35,79.4,93382.0,79.97,80.01,79.35,79.4,93382.0
2025-03-21 15:30:00,79.4,79.51,78.93,79.34,382384.0,79.4,79.51,78.93,79.34,382384.0
2025-03-24 09:30:00,81.47,82.17,80.58,80.75,137636.0,81.47,82.17,80.58,80.75,137636.0
2025-03-24 10:00:00,80.79,80.87,78.86,79.37,185542.0,80.79,80.87,78.86,79.37,185542.0
2025-03-24 10:30:00,79.45,79.94,79.0,79.63,198359.0,79.45,79.94,79.0,79.63,198359.0
2025-03-24 11:00:00,79.59,80.1,79.23,79.27,148746.0,79.59,80.1,79.23,79.27,148746.0
2025-03-24 11:30:00,79.27,79.33,78.8,79.19,87072.0,79.27,79.33,78.8,79.19,87072.0
2025-03-24 12:00:00,79.18,79.48,78.62,78.79,91413.0,79.18,79.48,78.62,78.79,91413.0
2025-03-24 12:30:00,78.78,78.94,78.47,78.56,132979.0,78.78,78.94,78.47,78.56,132979.0
2025-03-24 13:00:00,78.56,78.82,78.3,78.49,108138.0,78.56,78.82,78.3,78.49,108138.0
2025-03-24 13:30:00,78.45,78.58,78.02,78.48,90095.0,78.45,78.58,78.02,78.48,90095.0
2025-03-24 14:00:00,78.51,79.12,78.23,78.43,167504.0,78.51,79.12,78.23,78.43,167504.0
2025-03-24 14:30:00,78.43,79.01,78.38,78.71,160738.0,78.43,79.01,78.38,78.71,160738.0
2025-03-24 15:00:00,78.71,78.91,78.4,78.48,164515.0,78.71,78.91,78.4,78.48,164515.0
2025-03-24 15:30:00,78.53,79.39,78.48,79.3,551176.0,78.53,79.39,78.48,79.3,551176.0
2025-03-25 09:30:00,78.49,79.83,78.2,79.15,134683.0,78.49,79.83,78.2,79.15,134683.0
2025-03-25 10:00:00,79.0,79.2,77.44,77.99,221146.0,79.0,79.2,77.44,77.99,221146.0
2025-03-25 10:30:00,77.98,78.08,77.5,77.88,103574.0,77.98,78.08,77.5,77.88,103574.0
2025-03-25 11:00:00,77.81,78.25,77.65,78.12,145378.0,77.81,78.25,77.65,78.12,145378.0
2025-03-25 11:30:00,78.13,78.73,78.12,78.22,60675.0,78.13,78.73,78.12,78.22,60675.0
2025-03-25 12:00:00,78.23,78.42,77.8,77.83,49923.0,78.23,78.42,77.8,77.83,49923.0
2025-03-25 12:30:00,77.85,78.01,77.65,77.71,67565.0,77.85,78.01,77.65,77.71,67565.0
2025-03-25 13:00:00,77.75,78.04,77.06,77.06,90428.0,77.75,78.04,77.06,77.06,90428.0
2025-03-25 13:30:00,77.09,77.33,76.82,76.85,133533.0,77.09,77.33,76.82,76.85,133533.0
2025-03-25 14:00:00,76.87,77.1,76.53,76.8,143476.0,76.87,77.1,76.53,76.8,143476.0
2025-03-25 14:30:00,76.84,77.17,76.71,77.13,110426.0,76.84,77.17,76.71,77.13,110426.0
2025-03-25 15:00:00,77.16,77.38,76.85,76.91,117273.0,77.16,77.38,76.85,76.91,117273.0
2025-03-25 15:30:00,76.91,77.22,76.51,76.54,459882.0,76.91,77.22,76.51,76.54,459882.0
2025-03-26 09:30:00,76.24,76.75,75.42,76.28,130904.0,76.24,76.75,75.42,76.28,130904.0
2025-03-26 10:00:00,76.07,76.28,75.18,75.53,117404.0,76.07,76.28,75.18,75.53,117404.0
2025-03-26 10:30:00,75.5,75.79,75.36,75.56,86763.0,75.5,75.79,75.36,75.56,86763.0
2025-03-26 11:00:00,75.55,75.73,75.23,75.38,61537.0,75.55,75.73,75.23,75.38,61537.0
2025-03-26 11:30:00,75.44,75.6,75.23,75.4,56956.0,75.44,75.6,75.23,75.4,56956.0
2025-03-26 12:00:00,75.44,75.54,74.9,75.0,62105.0,75.44,75.54,74.9,75.0,62105.0
2025-03-26 12:30:00,75.01,75.01,74.58,74.73,69116.0,75.01,75.01,74.58,74.73,69116.0
2025-03-26 13:00:00,74.7,75.25,74.7,74.94,47960.0,74.7,75.25,74.7,74.94,47960.0
2025-03-26 13:30:00,74.9,75.37,74.81,75.2,46011.0,74.9,75.37,74.81,75.2,46011.0
2025-03-26 14:00:00,75.25,75.68,75.25,75.59,40918.0,75.25,75.68,75.25,75.59,40918.0
2025-03-26 14:30:00,75.63,75.68,74.9,75.17,106870.0,75.63,75.68,74.9,75.17,106870.0
2025-03-26 15:00:00,75.24,75.48,75.13,75.33,88956.0,75.24,75.48,75.13,75.33,88956.0
2025-03-26 15:30:00,75.34,76.03,75.3,75.72,267334.0,75.34,76.03,75.3,75.72,267334.0
2025-03-27 09:30:00,76.0,77.48,75.85,77.17,135867.0,76.0,77.48,75.85,77.17,135867.0
2025-03-27 10:00:00,77.12,77.8,76.83,77.71,125953.0,77.12,77.8,76.83,77.71,125953.0
2025-03-27 10:30:00,77.72,78.25,77.35,77.52,58385.0,77.72,78.25,77.35,77.52,58385.0
2025-03-27 11:00:00,77.56,79.26,77.55,78.88,146660.0,77.56,79.26,77.55,78.88,146660.0
2025-03-27 11:30:00,78.8,78.85,77.78,77.79,80511.0,78.8,78.85,77.78,77.79,80511.0
2025-03-27 12:00:00,77.79,78.24,77.74,77.82,52485.0,77.79,78.24,77.74,77.82,52485.0
2025-03-27 12:30:00,77.81,78.24,77.77,77.88,55319.0,77.81,78.24,77.77,77.88,55319.0
2025-03-27 13:00:00,77.9,79.02,77.9,78.67,87096.0,77.9,79.02,77.9,78.67,87096.0
2025-03-27 13:30:00,78.68,79.09,78.65,78.9,72645.0,78.68,79.09,78.65,78.9,72645.0
2025-03-27 14:00:00,78.95,79.01,78.61,78.68,92163.0,78.95,79.01,78.61,78.68,92163.0
2025-03-27 14:30:00,78.66,78.75,78.03,78.11,65796.0,78.66,78.75,78.03,78.11,65796.0
2025-03-27 15:00:00,78.11,78.59,77.92,78.51,54662.0,78.11,78.59,77.92,78.51,54662.0
2025-03-27 15:30:00,78.48,78.5,77.33,77.55,314006.0,78.48,78.5,77.33,77.55,314006.0
2025-03-28 09:30:00,76.6,77.61,75.66,76.84,89871.0,76.6,77.61,75.66,76.84,89871.0
2025-03-28 10:00:00,77.07,77.28,76.02,76.24,104346.0,77.07,77.28,76.02,76.24,104346.0
2025-03-28 10:30:00,76.37,76.49,75.24,75.67,114280.0,76.37,76.49,75.24,75.67,114280.0
2025-03-28 11:00:00,75.59,76.39,75.44,76.11,78225.0,75.59,76.39,75.44,76.11,78225.0
2025-03-28 11:30:00,76.07,76.53,75.75,75.75,46237.0,76.07,76.53,75.75,75.75,46237.0
2025-03-28 12:00:00,75.9,76.08,75.76,76.08,44120.0,75.9,76.08,75.76,76.08,44120.0
2025-03-28 12:30:00,76.05,76.43,76.02,76.43,43031.0,76.05,76.43,76.02,76.43,43031.0
2025-03-28 13:00:00,76.41,76.7,76.02,76.36,84758.0,76.41,76.7,76.02,76.36,84758.0
2025-03-28 13:30:00,76.36,76.36,75.84,75.9,35069.0,76.36,76.36,75.84,75.9,35069.0
2025-03-28 14:00:00,75.86,76.27,75.78,75.81,45863.0,75.86,76.27,75.78,75.81,45863.0
2025-03-28 14:30:00,75.8,75.91,75.67,75.8,64550.0,75.8,75.91,75.67,75.8,64550.0
2025-03-28 15:00:00,75.81,76.08,75.74,76.04,66461.0,75.81,76.08,75.74,76.04,66461.0
2025-03-28 15:30:00,76.05,76.86,75.92,76.63,263449.0,76.05,76.86,75.92,76.63,263449.0
2025-03-31 09:30:00,74.73,75.58,73.39,74.0,101746.0,74.73,75.58,73.39,74.0,101746.0
2025-03-31 10:00:00,74.15,75.68,74.15,74.99,64494.0,74.15,75.68,74.15,74.99,64494.0
2025-03-31 10:30:00,74.98,76.04,74.88,75.36,109397.0,74.98,76.04,74.88,75.36,109397.0
2025-03-31 11:00:00,75.42,75.64,75.19,75.32,34366.0,75.42,75.64,75.19,75.32,34366.0
2025-03-31 11:30:00,75.3,75.85,75.16,75.6,34489.0,75.3,75.85,75.16,75.6,34489.0
2025-03-31 12:00:00,75.6,76.23,75.45,76.14,79207.0,75.6,76.23,75.45,76.14,79207.0
2025-03-31 12:30:00,76.14,76.2,75.69,75.74,49847.0,76.14,76.2,75.69,75.74,49847.0
2025-03-31 13:00:00,75.73,76.03,75.55,75.75,58812.0,75.73,76.03,75.55,75.75,58812.0
2025-03-31 13:30:00,75.71,76.0,75.49,75.49,34564.0,75.71,76.0,75.49,75.49,34564.0
2025-03-31 14:00:00,75.59,76.66,75.53,76.61,51398.0,75.59,76.66,75.53,76.61,51398.0
2025-03-31 14:30:00,76.55,76.88,76.16,76.17,60476.0,76.55,76.88,76.16,76.17,60476.0
2025-03-31 15:00:00,76.2,76.48,76.02,76.03,72968.0,76.2,76.48,76.02,76.03,72968.0
2025-03-31 15:30:00,76.01,76.8,75.91,76.43,234137.0,76.01,76.8,75.91,76.43,234137.0
2025-04-01 09:30:00,75.71,78.07,75.71,76.69,156068.0,75.71,78.07,75.71,76.69,156068.0
2025-04-01 10:00:00,76.69,77.52,76.55,77.05,97919.0,76.69,77.52,76.55,77.05,97919.0
2025-04-01 10:30:00,76.97,78.07,76.83,77.58,56938.0,76.97,78.07,76.83,77.58,56938.0
2025-04-01 11:00:00,77.58,78.57,77.55,77.99,65200.0,77.58,78.57,77.55,77.99,65200.0
2025-04-01 11:30:00,77.98,78.34,77.84,78.3,43202.0,77.98,78.34,77.84,78.3,43202.0
2025-04-01 12:00:00,78.28,78.74,78.11,78.4,59318.0,78.28,78.74,78.11,78.4,59318.0
2025-04-01 12:30:00,78.4,78.78,78.1,78.59,58123.0,78.4,78.78,78.1,78.59,58123.0
2025-04-01 13:00:00,78.59,78.64,77.86,78.05,55915.0,78.59,78.64,77.86,78.05,55915.0
2025-04-01 13:30:00,78.11,78.27,77.92,78.05,38573.0,78.11,78.27,77.92,78.05,38573.0
2025-04-01 14:00:00,78.09,78.19,77.61,77.74,72040.0,78.09,78.19,77.61,77.74,72040.0
2025-04-01 14:30:00,77.74,78.25,77.65,78.15,100510.0,77.74,78.25,77.65,78.15,100510.0
2025-04-01 15:00:00,78.15,78.66,78.06,78.39,81755.0,78.15,78.66,78.06,78.39,81755.0
2025-04-01 15:30:00,78.34,78.89,78.3,78.77,287786.0,78.34,78.89,78.3,78.77,287786.0
2025-04-02 09:30:00,77.98,81.33,77.98,80.65,161594.0,77.98,81.33,77.98,80.65,161594.0
2025-04-02 10:00:00,80.57,81.79,80.47,81.77,233078.0,80.57,81.79,80.47,81.77,233078.0
2025-04-02 10:30:00,81.69,82.09,81.54,81.94,121537.0,81.69,82.09,81.54,81.94,121537.0
2025-04-02 11:00:00,81.94,82.46,81.61,82.03,114717.0,81.94,82.46,81.61,82.03,114717.0
2025-04-02 11:30:00,82.03,82.35,81.88,82.23,74789.0,82.03,82.35,81.88,82.23,74789.0
2025-04-02 12:00:00,82.29,82.74,82.24,82.56,68468.0,82.29,82.74,82.24,82.56,68468.0
2025-04-02 12:30:00,82.59,82.77,82.02,82.77,105095.0,82.59,82.77,82.02,82.77,105095.0
2025-04-02 13:00:00,82.78,83.38,82.76,83.17,88227.0,82.78,83.38,82.76,83.17,88227.0
2025-04-02 13:30:00,83.13,83.13,82.13,82.48,96277.0,83.13,83.13,82.13,82.48,96277.0
2025-04-02 14:00:00,82.48,82.62,81.98,82.02,87985.0,82.48,82.62,81.98,82.02,87985.0
2025-04-02 14:30:00,81.98,82.84,81.97,82.39,58500.0,81.98,82.84,81.97,82.39,58500.0
2025-04-02 15:00:00,82.37,82.84,82.27,82.66,118336.0,82.37,82.84,82.27,82.66,118336.0
2025-04-02 15:30:00,82.66,83.46,82.53,83.39,493674.0,82.66,83.46,82.53,83.39,493674.0
2025-04-03 09:30:00,73.96,76.34,72.45,72.72,427998.0,73.96,76.34,72.45,72.72,427998.0
2025-04-03 10:00:00,72.65,72.83,70.62,71.22,318505.0,72.65,72.83,70.62,71.22,318505.0
2025-04-03 10:30:00,71.15,71.27,68.72,69.19,218726.0,71.15,71.27,68.72,69.19,218726.0
2025-04-03 11:00:00,69.15,69.66,68.46,69.34,259836.0,69.15,69.66,68.46,69.34,259836.0
2025-04-03 11:30:00,69.3,70.93,69.21,70.56,230772.0,69.3,70.93,69.21,70.56,230772.0
2025-04-03 12:00:00,70.51,71.29,70.25,71.24,181782.0,70.51,71.29,70.25,71.24,181782.0
2025-04-03 12:30:00,71.28,71.57,70.76,71.31,145330.0,71.28,71.57,70.76,71.31,145330.0
2025-04-03 13:00:00,71.31,71.83,71.03,71.03,149115.0,71.31,71.83,71.03,71.03,149115.0
2025-04-03 13:30:00,71.13,71.64,70.52,70.7,175368.0,71.13,71.64,70.52,70.7,175368.0
2025-04-03 14:00:00,70.73,71.17,70.33,70.81,99106.0,70.73,71.17,70.33,70.81,99106.0
2025-04-03 14:30:00,70.75,70.84,70.23,70.44,96301.0,70.75,70.84,70.23,70.44,96301.0
2025-04-03 15:00:00,70.44,70.64,69.8,69.93,174265.0,70.44,70.64,69.8,69.93,174265.0
2025-04-03 15:30:00,69.92,70.64,69.82,70.26,409751.0,69.92,70.64,69.82,70.26,409751.0
2025-04-04 09:30:00,67.67,69.9,66.51,69.0,313186.0,67.67,69.9,66.51,69.0,313186.0
2025-04-04 10:00:00,69.0,69.8,68.47,69.2,159482.0,69.0,69.8,68.47,69.2,159482.0
2025-04-04 10:30:00,69.2,71.26,68.77,70.98,279273.0,69.2,71.26,68.77,70.98,279273.0
2025-04-04 11:00:00,70.88,77.84,70.54,74.41,846948.0,70.88,77.84,70.54,74.41,846948.0
2025-04-04 11:30:00,74.45,75.67,73.24,74.59,253418.0,74.45,75.67,73.24,74.59,253418.0
2025-04-04 12:00:00,74.66,75.61,73.65,73.82,284310.0,74.66,75.61,73.65,73.82,284310.0
2025-04-04 12:30:00,73.76,74.06,72.0,72.69,156728.0,73.76,74.06,72.0,72.69,156728.0
2025-04-04 13:00:00,72.74,73.31,72.0,73.09,100701.0,72.74,73.31,72.0,73.09,100701.0
2025-04-04 13:30:00,73.01,73.86,72.37,73.65,75993.0,73.01,73.86,72.37,73.65,75993.0
2025-04-04 14:00:00,73.75,74.03,72.04,72.08,103997.0,73.75,74.03,72.04,72.08,103997.0
2025-04-04 14:30:00,72.11,73.12,72.0,72.75,165325.0,72.11,73.12,72.0,72.75,165325.0
2025-04-04 15:00:00,72.78,74.75,72.66,74.08,120116.0,72.78,74.75,72.66,74.08,120116.0
2025-04-04 15:30:00,74.04,74.62,72.96,73.32,384327.0,74.04,74.62,72.96,73.32,384327.0
2025-04-07 09:30:00,69.1,70.55,65.57,70.08,389664.0,69.1,70.55,65.57,70.08,389664.0
2025-04-07 10:00:00,70.07,77.25,68.71,70.9,361504.0,70.07,77.25,68.71,70.9,361504.0
2025-04-07 10:30:00,70.86,73.53,69.89,72.9,203586.0,70.86,73.53,69.89,72.9,203586.0
2025-04-07 11:00:00,73.15,73.16,69.94,70.34,129908.0,73.15,73.16,69.94,70.34,129908.0
2025-04-07 11:30:00,70.36,72.57,70.35,72.22,118455.0,70.36,72.57,70.35,72.22,118455.0
2025-04-07 12:00:00,72.22,72.29,71.01,71.86,113974.0,72.22,72.29,71.01,71.86,113974.0
2025-04-07 12:30:00,71.75,72.63,70.91,71.43,74151.0,71.75,72.63,70.91,71.43,74151.0
2025-04-07 13:00:00,71.51,73.88,71.51,73.88,127420.0,71.51,73.88,71.51,73.88,127420.0
2025-04-07 13:30:00,73.63,74.25,73.0,73.79,94028.0,73.63,74.25,73.0,73.79,94028.0
2025-04-07 14:00:00,73.79,73.84,71.71,71.73,97374.0,73.79,73.84,71.71,71.73,97374.0
2025-04-07 14:30:00,71.69,72.64,71.39,71.4,122038.0,71.69,72.64,71.39,71.4,122038.0
2025-04-07 15:00:00,71.42,72.61,71.42,71.56,129969.0,71.42,72.61,71.42,71.56,129969.0
2025-04-07 15:30:00,71.64,72.95,71.34,72.88,453043.0,71.64,72.95,71.34,72.88,453043.0
2025-04-08 09:30:00,74.73,74.73,71.33,72.54,223027.0,74.73,74.73,71.33,72.54,223027.0
2025-04-08 10:00:00,72.44,73.2,71.75,72.4,136292.0,72.44,73.2,71.75,72.4,136292.0
2025-04-08 10:30:00,72.52,72.57,70.91,71.0,112005.0,72.52,72.57,70.91,71.0,112005.0
2025-04-08 11:00:00,71.04,71.41,69.92,70.56,121541.0,71.04,71.41,69.92,70.56,121541.0
2025-04-08 11:30:00,70.61,71.1,70.46,70.72,75625.0,70.61,71.1,70.46,70.72,75625.0
2025-04-08 12:00:00,70.75,70.89,69.51,69.86,105109.0,70.75,70.89,69.51,69.86,105109.0
2025-04-08 12:30:00,69.92,70.04,68.08,68.18,152138.0,69.92,70.04,68.08,68.18,152138.0
2025-04-08 13:00:00,68.15,68.4,67.39,67.51,135377.0,68.15,68.4,67.39,67.51,135377.0
2025-04-08 13:30:00,67.5,68.9,67.26,68.69,178279.0,67.5,68.9,67.26,68.69,178279.0
2025-04-08 14:00:00,68.72,68.73,67.3,67.41,130601.0,68.72,68.73,67.3,67.41,130601.0
2025-04-08 14:30:00,67.43,68.53,67.43,67.57,144169.0,67.43,68.53,67.43,67.57,144169.0
2025-04-08 15:00:00,67.57,67.68,66.07,66.52,192604.0,67.57,67.68,66.07,66.52,192604.0
2025-04-08 15:30:00,66.48,67.17,65.4,66.96,606278.0,66.48,67.17,65.4,66.96,606278.0
2025-04-09 09:30:00,66.01,68.99,65.67,68.7,315270.0,66.01,68.99,65.67,68.7,315270.0
2025-04-09 10:00:00,68.92,69.21,67.4,67.92,121163.0,68.92,69.21,67.4,67.92,121163.0
2025-04-09 10:30:00,67.83,68.28,66.04,66.09,76069.0,67.83,68.28,66.04,66.09,76069.0
2025-04-09 11:00:00,66.16,67.35,66.15,66.99,91556.0,66.16,67.35,66.15,66.99,91556.0
2025-04-09 11:30:00,66.99,67.37,66.42,66.78,71252.0,66.99,67.37,66.42,66.78,71252.0
2025-04-09 12:00:00,66.78,67.71,66.64,67.28,84067.0,66.78,67.71,66.64,67.28,84067.0
2025-04-09 12:30:00,67.23,67.87,67.17,67.47,84445.0,67.23,67.87,67.17,67.47,84445.0
2025-04-09 13:00:00,67.47,75.45,66.85,73.01,289441.0,67.47,75.45,66.85,73.01,289441.0
2025-04-09 13:30:00,73.18,76.85,72.53,76.35,332262.0,73.18,76.85,72.53,76.35,332262.0
2025-04-09 14:00:00,76.54,77.92,75.34,77.75,291103.0,76.54,77.92,75.34,77.75,291103.0
2025-04-09 14:30:00,77.68,78.16,75.22,75.37,300547.0,77.68,78.16,75.22,75.37,300547.0
2025-04-09 15:00:00,75.34,76.86,75.12,76.23,217840.0,75.34,76.86,75.12,76.23,217840.0
2025-04-09 15:30:00,76.23,77.48,75.19,77.29,618560.0,76.23,77.48,75.19,77.29,618560.0
2025-04-10 09:30:00,74.12,75.57,72.69,72.78,151320.0,74.12,75.57,72.69,72.78,151320.0
2025-04-10 10:00:00,72.77,73.9,72.01,73.33,98901.0,72.77,73.9,72.01,73.33,98901.0
2025-04-10 10:30:00,73.4,74.15,72.75,72.77,88771.0,73.4,74.15,72.75,72.77,88771.0
2025-04-10 11:00:00,72.72,73.39,72.23,72.33,80866.0,72.72,73.39,72.23,72.33,80866.0
2025-04-10 11:30:00,72.53,73.07,71.81,72.11,79798.0,72.53,73.07,71.81,72.11,79798.0
2025-04-10 12:00:00,72.06,72.63,71.17,71.57,79982.0,72.06,72.63,71.17,71.57,79982.0
2025-04-10 12:30:00,71.62,73.62,71.62,73.3,133469.0,71.62,73.62,71.62,73.3,133469.0
2025-04-10 13:00:00,73.25,74.33,71.55,72.59,68112.0,73.25,74.33,71.55,72.59,68112.0
2025-04-10 13:30:00,72.48,73.74,72.48,73.5,69384.0,72.48,73.74,72.48,73.5,69384.0
2025-04-10 14:00:00,73.37,74.19,72.72,74.12,69153.0,73.37,74.19,72.72,74.12,69153.0
2025-04-10 14:30:00,74.15,74.68,72.93,73.43,76263.0,74.15,74.68,72.93,73.43,76263.0
2025-04-10 15:00:00,73.37,74.14,72.92,72.93,95892.0,73.37,74.14,72.92,72.93,95892.0
2025-04-10 15:30:00,72.93,73.51,72.04,73.01,343502.0,72.93,73.51,72.04,73.01,343502.0
2025-04-11 09:30:00,72.91,73.95,71.55,73.0,133142.0,72.91,73.95,71.55,73.0,133142.0
2025-04-11 10:00:00,72.95,72.96,71.07,71.25,95628.0,72.95,72.96,71.07,71.25,95628.0
2025-04-11 10:30:00,71.1,71.69,70.69,71.12,66144.0,71.1,71.69,70.69,71.12,66144.0
2025-04-11 11:00:00,71.19,72.2,70.89,71.58,86769.0,71.19,72.2,70.89,71.58,86769.0
2025-04-11 11:30:00,71.65,72.23,71.46,72.0,66232.0,71.65,72.23,71.46,72.0,66232.0
2025-04-11 12:00:00,72.0,72.29,71.72,72.02,78491.0,72.0,72.29,71.72,72.02,78491.0
2025-04-11 12:30:00,72.08,73.27,72.08,73.04,136652.0,72.08,73.27,72.08,73.04,136652.0
2025-04-11 13:00:00,72.99,73.39,72.69,73.02,64478.0,72.99,73.39,72.69,73.02,64478.0
2025-04-11 13:30:00,73.08,74.3,72.62,73.62,63958.0,73.08,74.3,72.62,73.62,63958.0
2025-04-11 14:00:00,73.64,73.72,72.84,73.0,52982.0,73.64,73.72,72.84,73.0,52982.0
2025-04-11 14:30:00,73.11,73.32,72.88,73.17,50841.0,73.11,73.32,72.88,73.17,50841.0
2025-04-11 15:00:00,73.17,73.74,73.08,73.37,86628.0,73.17,73.74,73.08,73.37,86628.0
2025-04-11 15:30:00,73.33,73.78,73.25,73.67,211768.0,73.33,73.78,73.25,73.67,211768.0
2025-04-14 09:30:00,75.68,75.89,72.23,73.52,139862.0,75.68,75.89,72.23,73.52,139862.0
2025-04-14 10:00:00,73.36,74.05,72.89,73.7,44766.0,73.36,74.05,72.89,73.7,44766.0
2025-04-14 10:30:00,73.58,73.88,73.07,73.37,61994.0,73.58,73.88,73.07,73.37,61994.0
2025-04-14 11:00:00,73.36,73.36,72.58,72.59,68252.0,73.36,73.36,72.58,72.59,68252.0
2025-04-14 11:30:00,72.57,72.81,71.57,71.98,105447.0,72.57,72.81,71.57,71.98,105447.0
2025-04-14 12:00:00,71.98,72.44,71.85,71.87,93710.0,71.98,72.44,71.85,71.87,93710.0
2025-04-14 12:30:00,71.88,72.29,71.59,71.85,45841.0,71.88,72.29,71.59,71.85,45841.0
2025-04-14 13:00:00,71.86,72.7,71.61,72.06,86171.0,71.86,72.7,71.61,72.06,86171.0
2025-04-14 13:30:00,72.07,72.68,72.06,72.42,56585.0,72.07,72.68,72.06,72.42,56585.0
2025-04-14 14:00:00,72.42,72.75,72.23,72.61,49201.0,72.42,72.75,72.23,72.61,49201.0
2025-04-14 14:30:00,72.55,73.11,72.53,73.11,61131.0,72.55,73.11,72.53,73.11,61131.0
2025-04-14 15:00:00,73.1,73.27,72.94,73.12,73759.0,73.1,73.27,72.94,73.12,73759.0
2025-04-14 15:30:00,73.03,73.13,72.74,72.89,231591.0,73.03,73.13,72.74,72.89,231591.0
2025-04-15 09:30:00,73.66,73.96,72.55,73.37,84809.0,73.66,73.96,72.55,73.37,84809.0
2025-04-15 10:00:00,73.34,74.6,72.71,72.9,101751.0,73.34,74.6,72.71,72.9,101751.0
2025-04-15 10:30:00,72.94,73.34,72.36,72.36,30622.0,72.94,73.34,72.36,72.36,30622.0
2025-04-15 11:00:00,72.26,72.36,71.31,71.39,78932.0,72.26,72.36,71.31,71.39,78932.0
2025-04-15 11:30:00,71.39,71.67,71.04,71.18,44974.0,71.39,71.67,71.04,71.18,44974.0
2025-04-15 12:00:00,71.25,71.81,71.16,71.37,37459.0,71.25,71.81,71.16,71.37,37459.0
2025-04-15 12:30:00,71.41,71.54,70.46,70.62,38921.0,71.41,71.54,70.46,70.62,38921.0
2025-04-15 13:00:00,70.62,71.02,70.27,70.47,76971.0,70.62,71.02,70.27,70.47,76971.0
2025-04-15 13:30:00,70.56,70.88,70.27,70.51,29482.0,70.56,70.88,70.27,70.51,29482.0
2025-04-15 14:00:00,70.55,70.77,70.38,70.77,42357.0,70.55,70.77,70.38,70.77,42357.0
2025-04-15 14:30:00,70.7,71.14,70.7,71.05,37340.0,70.7,71.14,70.7,71.05,37340.0
2025-04-15 15:00:00,71.0,71.04,70.48,70.62,57065.0,71.0,71.04,70.48,70.62,57065.0
2025-04-15 15:30:00,70.64,71.02,70.47,70.52,312588.0,70.64,71.02,70.47,70.52,312588.0
2025-04-16 09:30:00,70.24,71.69,69.81,70.25,61658.0,70.24,71.69,69.81,70.25,61658.0
2025-04-16 10:00:00,70.11,70.72,69.75,69.95,60947.0,70.11,70.72,69.75,69.95,60947.0
2025-04-16 10:30:00,69.87,69.98,69.35,69.39,64687.0,69.87,69.98,69.35,69.39,64687.0
2025-04-16 11:00:00,69.45,70.02,69.1,69.98,63348.0,69.45,70.02,69.1,69.98,63348.0
2025-04-16 11:30:00,69.96,70.21,69.3,69.41,64655.0,69.96,70.21,69.3,69.41,64655.0
2025-04-16 12:00:00,69.46,70.17,69.41,70.1,36670.0,69.46,70.17,69.41,70.1,36670.0
2025-04-16 12:30:00,70.07,70.18,69.46,69.55,39108.0,70.07,70.18,69.46,69.55,39108.0
2025-04-16 13:00:00,69.53,69.92,69.4,69.69,25222.0,69.53,69.92,69.4,69.69,25222.0
2025-04-16 13:30:00,69.72,69.72,68.69,68.7,73134.0,69.72,69.72,68.69,68.7,73134.0
2025-04-16 14:00:00,68.7,69.6,68.66,69.4,40708.0,68.7,69.6,68.66,69.4,40708.0
2025-04-16 14:30:00,69.34,69.36,68.55,68.56,38415.0,69.34,69.36,68.55,68.56,38415.0
2025-04-16 15:00:00,68.56,68.79,68.38,68.48,52223.0,68.56,68.79,68.38,68.48,52223.0
2025-04-16 15:30:00,68.48,69.53,68.47,69.44,222327.0,68.48,69.53,68.47,69.44,222327.0
2025-04-17 09:30:00,70.08,71.44,70.08,70.34,78826.0,70.08,71.44,70.08,70.34,78826.0
2025-04-17 10:00:00,70.34,70.92,69.96,70.53,32126.0,70.34,70.92,69.96,70.53,32126.0
2025-04-17 10:30:00,70.53,71.06,70.28,70.33,51719.0,70.53,71.06,70.28,70.33,51719.0
2025-04-17 11:00:00,70.31,71.44,70.3,71.18,26049.0,70.31,71.44,70.3,71.18,26049.0
2025-04-17 11:30:00,71.18,71.47,70.94,70.94,19008.0,71.18,71.47,70.94,70.94,19008.0
2025-04-17 12:00:00,70.98,71.98,70.78,71.84,42458.0,70.98,71.98,70.78,71.84,42458.0
2025-04-17 12:30:00,71.76,71.85,71.21,71.66,35259.0,71.76,71.85,71.21,71.66,35259.0
2025-04-17 13:00:00,71.67,71.78,71.35,71.48,28613.0,71.67,71.78,71.35,71.48,28613.0
2025-04-17 13:30:00,71.5,72.12,71.5,71.98,25774.0,71.5,72.12,71.5,71.98,25774.0
2025-04-17 14:00:00,71.97,72.33,71.92,72.24,52361.0,71.97,72.33,71.92,72.24,52361.0
2025-04-17 14:30:00,72.3,72.63,72.0,72.01,51102.0,72.3,72.63,72.0,72.01,51102.0
2025-04-17 15:00:00,72.01,72.38,71.89,72.22,67598.0,72.01,72.38,71.89,72.22,67598.0
2025-04-17 15:30:00,72.27,73.32,72.27,72.94,279055.0,72.27,73.32,72.27,72.94,279055.0
2025-04-21 09:30:00,70.7,71.16,69.86,70.45,104057.0,70.7,71.16,69.86,70.45,104057.0
2025-04-21 10:00:00,70.4,71.28,70.27,70.93,109085.0,70.4,71.28,70.27,70.93,109085.0
2025-04-21 10:30:00,70.85,71.0,70.5,70.83,60319.0,70.85,71.0,70.5,70.83,60319.0
2025-04-21 11:00:00,70.89,70.91,70.05,70.25,80269.0,70.89,70.91,70.05,70.25,80269.0
2025-04-21 11:30:00,70.26,70.4,69.92,70.22,64893.0,70.26,70.4,69.92,70.22,64893.0
2025-04-21 12:00:00,70.28,70.79,70.28,70.72,29273.0,70.28,70.79,70.28,70.72,29273.0
2025-04-21 12:30:00,70.75,71.34,70.72,70.86,32694.0,70.75,71.34,70.72,70.86,32694.0
2025-04-21 13:00:00,70.92,71.05,70.76,70.87,30859.0,70.92,71.05,70.76,70.87,30859.0
2025-04-21 13:30:00,70.86,71.51,70.8,71.5,41814.0,70.86,71.51,70.8,71.5,41814.0
2025-04-21 14:00:00,71.44,71.56,70.99,71.12,29951.0,71.44,71.56,70.99,71.12,29951.0
2025-04-21 14:30:00,71.16,71.39,70.96,71.14,41093.0,71.16,71.39,70.96,71.14,41093.0
2025-04-21 15:00:00,71.17,71.71,70.65,71.53,115869.0,71.17,71.71,70.65,71.53,115869.0
2025-04-21 15:30:00,71.53,72.98,71.53,72.83,244805.0,71.53,72.98,71.53,72.83,244805.0
2025-04-22 09:30:00,73.39,74.96,73.0,73.17,64067.0,73.39,74.96,73.0,73.17,64067.0
2025-04-22 10:00:00,73.17,74.18,73.17,73.88,43759.0,73.17,74.18,73.17,73.88,43759.0
2025-04-22 10:30:00,73.93,74.16,73.24,73.68,45505.0,73.93,74.16,73.24,73.68,45505.0
2025-04-22 11:00:00,73.74,74.71,73.74,74.38,41750.0,73.74,74.71,73.74,74.38,41750.0
2025-04-22 11:30:00,74.26,74.38,73.54,74.33,46278.0,74.26,74.38,73.54,74.33,46278.0
2025-04-22 12:00:00,74.46,76.07,74.43,75.76,120527.0,74.46,76.07,74.43,75.76,120527.0
2025-04-22 12:30:00,75.68,75.72,75.27,75.4,31689.0,75.68,75.72,75.27,75.4,31689.0
2025-04-22 13:00:00,75.4,75.51,73.95,74.13,67853.0,75.4,75.51,73.95,74.13,67853.0
2025-04-22 13:30:00,74.13,74.6,73.99,74.43,48387.0,74.13,74.6,73.99,74.43,48387.0
2025-04-22 14:00:00,74.39,74.98,74.37,74.95,45474.0,74.39,74.98,74.37,74.95,45474.0
2025-04-22 14:30:00,74.99,75.31,74.98,75.21,46239.0,74.99,75.31,74.98,75.21,46239.0
2025-04-22 15:00:00,75.19,75.25,74.54,74.84,95928.0,75.19,75.25,74.54,74.84,95928.0
2025-04-22 15:30:00,74.86,74.97,74.57,74.97,283863.0,74.86,74.97,74.57,74.97,283863.0
2025-04-23 09:30:00,77.91,78.9,76.6,76.71,130497.0,77.91,78.9,76.6,76.71,130497.0
2025-04-23 10:00:00,76.87,77.23,75.88,76.6,104136.0,76.87,77.23,75.88,76.6,104136.0
2025-04-23 10:30:00,76.6,77.14,75.23,75.33,73494.0,76.6,77.14,75.23,75.33,73494.0
2025-04-23 11:00:00,75.26,75.54,74.13,74.26,77497.0,75.26,75.54,74.13,74.26,77497.0
2025-04-23 11:30:00,74.18,74.4,73.6,73.91,102906.0,74.18,74.4,73.6,73.91,102906.0
2025-04-23 12:00:00,73.9,74.29,73.5,73.94,56831.0,73.9,74.29,73.5,73.94,56831.0
2025-04-23 12:30:00,73.91,74.28,73.69,74.13,20481.0,73.91,74.28,73.69,74.13,20481.0
2025-04-23 13:00:00,74.06,74.55,73.61,74.48,46065.0,74.06,74.55,73.61,74.48,46065.0
2025-04-23 13:30:00,74.53,74.54,73.93,74.32,27156.0,74.53,74.54,73.93,74.32,27156.0
2025-04-23 14:00:00,74.3,74.64,74.12,74.31,41046.0,74.3,74.64,74.12,74.31,41046.0
2025-04-23 14:30:00,74.33,74.62,73.95,74.14,31863.0,74.33,74.62,73.95,74.14,31863.0
2025-04-23 15:00:00,74.15,74.33,73.75,73.9,63501.0,74.15,74.33,73.75,73.9,63501.0
2025-04-23 15:30:00,73.93,74.32,73.74,73.77,164940.0,73.93,74.32,73.74,73.77,164940.0
2025-04-24 09:30:00,73.47,73.73,72.13,72.52,58967.0,73.47,73.73,72.13,72.52,58967.0
2025-04-24 10:00:00,72.37,72.76,71.2,71.9,157578.0,72.37,72.76,71.2,71.9,157578.0
2025-04-24 10:30:00,71.9,72.41,71.5,71.99,104208.0,71.9,72.41,71.5,71.99,104208.0
2025-04-24 11:00:00,71.93,72.8,71.93,72.33,98019.0,71.93,72.8,71.93,72.33,98019.0
2025-04-24 11:30:00,72.32,72.76,72.24,72.58,64455.0,72.32,72.76,72.24,72.58,64455.0
2025-04-24 12:00:00,72.58,72.83,72.23,72.76,58298.0,72.58,72.83,72.23,72.76,58298.0
2025-04-24 12:30:00,72.81,73.17,72.8,73.14,40890.0,72.81,73.17,72.8,73.14,40890.0
2025-04-24 13:00:00,73.07,73.07,72.44,72.44,45829.0,73.07,73.07,72.44,72.44,45829.0
2025-04-24 13:30:00,72.5,72.95,72.43,72.88,50013.0,72.5,72.95,72.43,72.88,50013.0
2025-04-24 14:00:00,72.88,73.0,72.54,72.71,44620.0,72.88,73.0,72.54,72.71,44620.0
2025-04-24 14:30:00,72.75,73.47,72.65,73.2,69234.0,72.75,73.47,72.65,73.2,69234.0
2025-04-24 15:00:00,73.2,73.35,72.77,72.78,96902.0,73.2,73.35,72.77,72.78,96902.0
2025-04-24 15:30:00,72.8,73.29,72.8,73.09,272075.0,72.8,73.29,72.8,73.09,272075.0
2025-04-25 09:30:00,73.11,73.12,70.75,70.92,123759.0,73.11,73.12,70.75,70.92,123759.0
2025-04-25 10:00:00,71.05,71.92,71.02,71.46,60557.0,71.05,71.92,71.02,71.46,60557.0
2025-04-25 10:30:00,71.49,72.19,71.36,72.19,36066.0,71.49,72.19,71.36,72.19,36066.0
2025-04-25 11:00:00,72.04,72.14,71.77,71.77,21563.0,72.04,72.14,71.77,71.77,21563.0
2025-04-25 11:30:00,71.79,71.83,71.37,71.62,30917.0,71.79,71.83,71.37,71.62,30917.0
2025-04-25 12:00:00,71.59,72.03,71.51,71.83,32631.0,71.59,72.03,71.51,71.83,32631.0
2025-04-25 12:30:00,71.79,72.12,71.79,71.83,30479.0,71.79,72.12,71.79,71.83,30479.0
2025-04-25 13:00:00,71.83,72.24,71.83,72.22,29650.0,71.83,72.24,71.83,72.22,29650.0
2025-04-25 13:30:00,72.25,72.39,71.29,71.39,40079.0,72.25,72.39,71.29,71.39,40079.0
2025-04-25 14:00:00,71.34,71.86,71.1,71.66,35916.0,71.34,71.86,71.1,71.66,35916.0
2025-04-25 14:30:00,71.66,71.88,71.54,71.65,33107.0,71.66,71.88,71.54,71.65,33107.0
2025-04-25 15:00:00,71.67,71.82,71.44,71.58,48465.0,71.67,71.82,71.44,71.58,48465.0
2025-04-25 15:30:00,71.52,71.75,71.31,71.68,273633.0,71.52,71.75,71.31,71.68,273633.0
2025-04-28 09:30:00,72.47,72.72,70.48,70.59,154767.0,72.47,72.72,70.48,70.59,154767.0
2025-04-28 10:00:00,70.6,71.45,70.56,70.79,105804.0,70.6,71.45,70.56,70.79,105804.0
2025-04-28 10:30:00,70.84,70.85,70.19,70.23,101285.0,70.84,70.85,70.19,70.23,101285.0
2025-04-28 11:00:00,70.29,70.36,69.04,69.13,172511.0,70.29,70.36,69.04,69.13,172511.0
2025-04-28 11:30:00,69.07,69.98,68.96,69.59,147974.0,69.07,69.98,68.96,69.59,147974.0
2025-04-28 12:00:00,69.65,69.79,69.3,69.69,154160.0,69.65,69.79,69.3,69.69,154160.0
2025-04-28 12:30:00,69.66,70.02,69.55,69.59,89339.0,69.66,70.02,69.55,69.59,89339.0
2025-04-28 13:00:00,69.61,69.8,69.45,69.49,108137.0,69.61,69.8,69.45,69.49,108137.0
2025-04-28 13:30:00,69.5,69.8,69.4,69.72,78606.0,69.5,69.8,69.4,69.72,78606.0
2025-04-28 14:00:00,69.7,70.27,69.7,70.06,84484.0,69.7,70.27,69.7,70.06,84484.0
2025-04-28 14:30:00,70.05,70.38,69.89,70.35,121697.0,70.05,70.38,69.89,70.35,121697.0
2025-04-28 15:00:00,70.35,70.69,70.2,70.34,105380.0,70.35,70.69,70.2,70.34,105380.0
2025-04-28 15:30:00,70.32,70.9,70.19,70.68,369644.0,70.32,70.9,70.19,70.68,369644.0
2025-04-29 09:30:00,70.58,70.84,69.0,69.25,92429.0,70.58,70.84,69.0,69.25,92429.0
2025-04-29 10:00:00,69.17,69.99,68.81,68.87,84289.0,69.17,69.99,68.81,68.87,84289.0
2025-04-29 10:30:00,68.88,69.77,68.88,69.68,91957.0,68.88,69.77,68.88,69.68,91957.0
2025-04-29 11:00:00,69.66,69.79,69.35,69.6,57969.0,69.66,69.79,69.35,69.6,57969.0
2025-04-29 11:30:00,69.6,69.63,69.05,69.13,37315.0,69.6,69.63,69.05,69.13,37315.0
2025-04-29 12:00:00,69.13,69.72,69.05,69.28,36251.0,69.13,69.72,69.05,69.28,36251.0
2025-04-29 12:30:00,69.31,69.41,68.75,68.81,76828.0,69.31,69.41,68.75,68.81,76828.0
2025-04-29 13:00:00,68.81,69.01,68.5,68.98,45693.0,68.81,69.01,68.5,68.98,45693.0
2025-04-29 13:30:00,69.01,69.57,68.97,69.34,31368.0,69.01,69.57,68.97,69.34,31368.0
2025-04-29 14:00:00,69.39,69.77,69.33,69.5,51929.0,69.39,69.77,69.33,69.5,51929.0
2025-04-29 14:30:00,69.47,69.85,69.44,69.79,40237.0,69.47,69.85,69.44,69.79,40237.0
2025-04-29 15:00:00,69.78,69.89,69.52,69.67,51975.0,69.78,69.89,69.52,69.67,51975.0
2025-04-29 15:30:00,69.68,69.9,69.29,69.47,228490.0,69.68,69.9,69.29,69.47,228490.0
2025-04-30 09:30:00,67.67,68.31,66.87,67.2,161741.0,67.67,68.31,66.87,67.2,161741.0
2025-04-30 10:00:00,67.28,68.17,67.27,68.03,64098.0,67.28,68.17,67.27,68.03,64098.0
2025-04-30 10:30:00,67.96,68.65,67.72,68.51,71804.0,67.96,68.65,67.72,68.51,71804.0
2025-04-30 11:00:00,68.49,69.03,68.42,68.65,36626.0,68.49,69.03,68.42,68.65,36626.0
2025-04-30 11:30:00,68.73,68.81,68.53,68.7,24786.0,68.73,68.81,68.53,68.7,24786.0
2025-04-30 12:00:00,68.73,68.94,68.33,68.48,52863.0,68.73,68.94,68.33,68.48,52863.0
2025-04-30 12:30:00,68.41,68.63,68.15,68.38,71786.0,68.41,68.63,68.15,68.38,71786.0
2025-04-30 13:00:00,68.34,68.64,68.18,68.64,41023.0,68.34,68.64,68.18,68.64,41023.0
2025-04-30 13:30:00,68.57,68.81,68.53,68.53,17086.0,68.57,68.81,68.53,68.53,17086.0
2025-04-30 14:00:00,68.53,69.11,68.43,69.04,29020.0,68.53,69.11,68.43,69.04,29020.0
2025-04-30 14:30:00,69.05,69.14,68.69,68.83,32007.0,69.05,69.14,68.69,68.83,32007.0
2025-04-30 15:00:00,68.85,69.51,68.85,69.23,95494.0,68.85,69.51,68.85,69.23,95494.0
2025-04-30 15:30:00,69.3,69.75,68.99,69.41,312012.0,69.3,69.75,68.99,69.41,312012.0
2025-05-01 09:30:00,70.36,70.76,69.47,69.72,48837.0,70.36,70.76,69.47,69.72,48837.0
2025-05-01 10:00:00,69.87,70.67,69.23,69.27,37142.0,69.87,70.67,69.23,69.27,37142.0
2025-05-01 10:30:00,69.34,70.35,69.34,69.81,32641.0,69.34,70.35,69.34,69.81,32641.0
2025-05-01 11:00:00,69.81,70.17,69.69,70.06,33822.0,69.81,70.17,69.69,70.06,33822.0
2025-05-01 11:30:00,70.05,70.05,69.06,69.15,30067.0,70.05,70.05,69.06,69.15,30067.0
2025-05-01 12:00:00,69.25,69.25,68.69,69.0,21025.0,69.25,69.25,68.69,69.0,21025.0
2025-05-01 12:30:00,68.96,69.21,68.82,68.92,44160.0,68.96,69.21,68.82,68.92,44160.0
2025-05-01 13:00:00,68.88,69.71,68.8,69.56,25464.0,68.88,69.71,68.8,69.56,25464.0
2025-05-01 13:30:00,69.56,69.6,69.08,69.08,45824.0,69.56,69.6,69.08,69.08,45824.0
2025-05-01 14:00:00,69.13,69.59,69.09,69.45,26769.0,69.13,69.59,69.09,69.45,26769.0
2025-05-01 14:30:00,69.5,69.78,69.33,69.41,24589.0,69.5,69.78,69.33,69.41,24589.0
2025-05-01 15:00:00,69.37,69.56,69.12,69.5,31849.0,69.37,69.56,69.12,69.5,31849.0
2025-05-01 15:30:00,69.52,69.67,68.96,69.09,130824.0,69.52,69.67,68.96,69.09,130824.0
2025-05-02 09:30:00,70.23,71.51,69.84,69.87,64460.0,70.23,71.51,69.84,69.87,64460.0
2025-05-02 10:00:00,69.94,70.22,69.69,69.97,29090.0,69.94,70.22,69.69,69.97,29090.0
2025-05-02 10:30:00,69.87,70.31,69.75,70.31,33544.0,69.87,70.31,69.75,70.31,33544.0
2025-05-02 11:00:00,70.28,70.45,69.41,69.49,20775.0,70.28,70.45,69.41,69.49,20775.0
2025-05-02 11:30:00,69.44,70.19,69.4,70.0,37200.0,69.44,70.19,69.4,70.0,37200.0
2025-05-02 12:00:00,70.05,71.25,70.05,70.91,37464.0,70.05,71.25,70.05,70.91,37464.0
2025-05-02 12:30:00,70.87,71.04,70.69,70.69,32405.0,70.87,71.04,70.69,70.69,32405.0
2025-05-02 13:00:00,70.61,70.85,70.44,70.69,27500.0,70.61,70.85,70.44,70.69,27500.0
2025-05-02 13:30:00,70.67,70.72,70.36,70.4,21968.0,70.67,70.72,70.36,70.4,21968.0
2025-05-02 14:00:00,70.4,70.69,70.24,70.24,57586.0,70.4,70.69,70.24,70.24,57586.0
2025-05-02 14:30:00,70.26,70.34,70.12,70.15,32761.0,70.26,70.34,70.12,70.15,32761.0
2025-05-02 15:00:00,70.1,70.82,70.07,70.72,29331.0,70.1,70.82,70.07,70.72,29331.0
2025-05-02 15:30:00,70.72,70.93,70.47,70.81,256993.0,70.72,70.93,70.47,70.81,256993.0
2025-05-05 09:30:00,71.0,71.5,70.35,70.72,112958.0,71.0,71.5,70.35,70.72,112958.0
2025-05-05 10:00:00,70.85,71.76,70.71,71.45,52433.0,70.85,71.76,70.71,71.45,52433.0
2025-05-05 10:30:00,71.45,71.57,71.25,71.31,43522.0,71.45,71.57,71.25,71.31,43522.0
2025-05-05 11:00:00,71.31,71.67,70.81,71.11,35447.0,71.31,71.67,70.81,71.11,35447.0
2025-05-05 11:30:00,71.06,71.06,70.52,70.66,22332.0,71.06,71.06,70.52,70.66,22332.0
2025-05-05 12:00:00,70.63,70.94,70.41,70.66,28583.0,70.63,70.94,70.41,70.66,28583.0
2025-05-05 12:30:00,70.69,70.74,70.2,70.53,32298.0,70.69,70.74,70.2,70.53,32298.0
2025-05-05 13:00:00,70.55,70.61,70.18,70.21,34133.0,70.55,70.61,70.18,70.21,34133.0
2025-05-05 13:30:00,70.25,70.53,70.19,70.34,31259.0,70.25,70.53,70.19,70.34,31259.0
2025-05-05 14:00:00,70.27,70.43,70.17,70.28,43785.0,70.27,70.43,70.17,70.28,43785.0
2025-05-05 14:30:00,70.3,70.41,69.98,70.1,43678.0,70.3,70.41,69.98,70.1,43678.0
2025-05-05 15:00:00,70.04,70.06,69.77,69.87,70300.0,70.04,70.06,69.77,69.87,70300.0
2025-05-05 15:30:00,69.86,70.15,69.43,69.45,249847.0,69.86,70.15,69.43,69.45,249847.0
2025-05-06 09:30:00,67.51,68.45,67.2,68.35,102313.0,67.51,68.45,67.2,68.35,102313.0
2025-05-06 10:00:00,68.38,69.06,67.84,68.97,99254.0,68.38,69.06,67.84,68.97,99254.0
2025-05-06 10:30:00,68.95,69.1,68.71,68.81,49434.0,68.95,69.1,68.71,68.81,49434.0
2025-05-06 11:00:00,68.8,69.31,68.65,69.31,26381.0,68.8,69.31,68.65,69.31,26381.0
2025-05-06 11:30:00,69.24,69.32,68.96,69.15,22162.0,69.24,69.32,68.96,69.15,22162.0
2025-05-06 12:00:00,69.22,69.61,69.06,69.23,51788.0,69.22,69.61,69.06,69.23,51788.0
2025-05-06 12:30:00,69.24,69.3,68.53,68.53,27487.0,69.24,69.3,68.53,68.53,27487.0
2025-05-06 13:00:00,68.55,68.8,68.43,68.43,41540.0,68.55,68.8,68.43,68.43,41540.0
2025-05-06 13:30:00,68.48,68.6,68.22,68.56,49106.0,68.48,68.6,68.22,68.56,49106.0
2025-05-06 14:00:00,68.61,69.11,68.52,69.11,33342.0,68.61,69.11,68.52,69.11,33342.0
2025-05-06 14:30:00,69.06,69.25,68.81,69.25,28448.0,69.06,69.25,68.81,69.25,28448.0
2025-05-06 15:00:00,69.2,69.53,69.12,69.53,49133.0,69.2,69.53,69.12,69.53,49133.0
2025-05-06 15:30:00,69.47,69.78,69.39,69.61,189883.0,69.47,69.78,69.39,69.61,189883.0
2025-05-07 09:30:00,70.53,70.78,69.79,70.71,48441.0,70.53,70.78,69.79,70.71,48441.0
2025-05-07 10:00:00,70.7,70.81,69.85,70.42,42677.0,70.7,70.81,69.85,70.42,42677.0
2025-05-07 10:30:00,70.42,70.7,69.9,69.93,34200.0,70.42,70.7,69.9,69.93,34200.0
2025-05-07 11:00:00,69.87,70.22,69.74,69.91,20148.0,69.87,70.22,69.74,69.91,20148.0
2025-05-07 11:30:00,69.84,70.07,69.64,69.67,12701.0,69.84,70.07,69.64,69.67,12701.0
2025-05-07 12:00:00,69.71,70.02,69.62,69.7,33031.0,69.71,70.02,69.62,69.7,33031.0
2025-05-07 12:30:00,69.61,69.82,69.55,69.81,28077.0,69.61,69.82,69.55,69.81,28077.0
2025-05-07 13:00:00,69.78,69.94,69.67,69.67,15520.0,69.78,69.94,69.67,69.67,15520.0
2025-05-07 13:30:00,69.72,69.75,69.11,69.12,17459.0,69.72,69.75,69.11,69.12,17459.0
2025-05-07 14:00:00,69.21,69.37,68.71,69.15,54004.0,69.21,69.37,68.71,69.15,54004.0
2025-05-07 14:30:00,69.09,69.52,68.93,69.4,35104.0,69.09,69.52,68.93,69.4,35104.0
2025-05-07 15:00:00,69.42,69.51,69.12,69.18,22975.0,69.42,69.51,69.12,69.18,22975.0
2025-05-07 15:30:00,69.09,69.9,68.89,69.7,150230.0,69.09,69.9,68.89,69.7,150230.0
2025-05-08 09:30:00,71.0,71.61,70.5,71.5,59928.0,71.0,71.61,70.5,71.5,59928.0
2025-05-08 10:00:00,71.58,72.13,71.3,71.73,60181.0,71.58,72.13,71.3,71.73,60181.0
2025-05-08 10:30:00,71.74,72.13,71.07,71.24,52429.0,71.74,72.13,71.07,71.24,52429.0
2025-05-08 11:00:00,71.35,72.42,71.28,72.0,42936.0,71.35,72.42,71.28,72.0,42936.0
2025-05-08 11:30:00,72.01,72.6,71.83,72.17,60886.0,72.01,72.6,71.83,72.17,60886.0
2025-05-08 12:00:00,72.2,72.92,72.2,72.59,61652.0,72.2,72.92,72.2,72.59,61652.0
2025-05-08 12:30:00,72.67,73.1,72.49,73.09,59688.0,72.67,73.1,72.49,73.09,59688.0
2025-05-08 13:00:00,73.08,73.45,73.0,73.31,63153.0,73.08,73.45,73.0,73.31,63153.0
2025-05-08 13:30:00,73.36,73.37,72.57,72.66,54313.0,73.36,73.37,72.57,72.66,54313.0
2025-05-08 14:00:00,72.67,72.87,72.32,72.77,53333.0,72.67,72.87,72.32,72.77,53333.0
2025-05-08 14:30:00,72.73,72.97,72.72,72.75,58883.0,72.73,72.97,72.72,72.75,58883.0
2025-05-08 15:00:00,72.75,73.34,72.45,73.28,84258.0,72.75,73.34,72.45,73.28,84258.0
2025-05-08 15:30:00,73.28,73.58,72.87,73.29,401383.0,73.28,73.58,72.87,73.29,401383.0
2025-05-09 09:30:00,73.18,74.12,73.07,73.8,69819.0,73.18,74.12,73.07,73.8,69819.0
2025-05-09 10:00:00,73.65,74.55,73.38,73.44,65956.0,73.65,74.55,73.38,73.44,65956.0
2025-05-09 10:30:00,73.44,73.77,73.04,73.52,49697.0,73.44,73.77,73.04,73.52,49697.0
2025-05-09 11:00:00,73.45,73.45,72.84,73.01,28476.0,73.45,73.45,72.84,73.01,28476.0
2025-05-09 11:30:00,72.99,73.25,72.79,73.03,37846.0,72.99,73.25,72.79,73.03,37846.0
2025-05-09 12:00:00,73.06,73.42,72.73,73.38,29550.0,73.06,73.42,72.73,73.38,29550.0
2025-05-09 12:30:00,73.33,73.76,73.2,73.52,33325.0,73.33,73.76,73.2,73.52,33325.0
2025-05-09 13:00:00,73.53,73.91,73.43,73.91,41169.0,73.53,73.91,73.43,73.91,41169.0
2025-05-09 13:30:00,73.84,73.96,73.68,73.79,20645.0,73.84,73.96,73.68,73.79,20645.0
2025-05-09 14:00:00,73.84,73.92,73.67,73.85,27999.0,73.84,73.92,73.67,73.85,27999.0
2025-05-09 14:30:00,73.86,74.0,73.75,73.98,31757.0,73.86,74.0,73.75,73.98,31757.0
2025-05-09 15:00:00,73.95,74.23,73.77,73.98,59026.0,73.95,74.23,73.77,73.98,59026.0
2025-05-09 15:30:00,73.94,73.95,73.15,73.2,207767.0,73.94,73.95,73.15,73.2,207767.0
2025-05-12 09:30:00,80.48,82.42,78.22,79.0,293870.0,80.48,82.42,78.22,79.0,293870.0
2025-05-12 10:00:00,79.2,79.2,77.11,77.18,220066.0,79.2,79.2,77.11,77.18,220066.0
2025-05-12 10:30:00,77.3,77.62,76.67,77.11,150976.0,77.3,77.62,76.67,77.11,150976.0
2025-05-12 11:00:00,77.16,77.57,76.5,76.7,124996.0,77.16,77.57,76.5,76.7,124996.0
2025-05-12 11:30:00,76.75,76.85,75.87,76.34,113438.0,76.75,76.85,75.87,76.34,113438.0
2025-05-12 12:00:00,76.27,77.58,76.21,77.28,118337.0,76.27,77.58,76.21,77.28,118337.0
2025-05-12 12:30:00,77.28,78.08,76.99,77.94,122928.0,77.28,78.08,76.99,77.94,122928.0
2025-05-12 13:00:00,77.94,78.43,77.85,77.97,90655.0,77.94,78.43,77.85,77.97,90655.0
2025-05-12 13:30:00,78.02,78.34,77.91,78.06,53707.0,78.02,78.34,77.91,78.06,53707.0
2025-05-12 14:00:00,78.05,78.59,77.94,78.49,59516.0,78.05,78.59,77.94,78.49,59516.0
2025-05-12 14:30:00,78.53,78.63,78.01,78.2,89735.0,78.53,78.63,78.01,78.2,89735.0
2025-05-12 15:00:00,78.16,78.4,78.04,78.16,118639.0,78.16,78.4,78.04,78.16,118639.0
2025-05-12 15:30:00,78.15,78.55,78.07,78.13,419101.0,78.15,78.55,78.07,78.13,419101.0
2025-05-13 09:30:00,79.0,80.6,78.51,80.07,116222.0,79.0,80.6,78.51,80.07,116222.0
2025-05-13 10:00:00,80.07,80.44,79.48,80.27,67138.0,80.07,80.44,79.48,80.27,67138.0
2025-05-13 10:30:00,80.26,81.13,80.07,80.47,93351.0,80.26,81.13,80.07,80.47,93351.0
2025-05-13 11:00:00,80.47,80.94,80.36,80.76,56993.0,80.47,80.94,80.36,80.76,56993.0
2025-05-13 11:30:00,80.73,81.06,80.62,80.98,81341.0,80.73,81.06,80.62,80.98,81341.0
2025-05-13 12:00:00,80.98,81.41,80.57,81.23,159778.0,80.98,81.41,80.57,81.23,159778.0
2025-05-13 12:30:00,81.22,81.28,80.74,80.8,66331.0,81.22,81.28,80.74,80.8,66331.0
2025-05-13 13:00:00,80.75,80.8,80.34,80.39,85307.0,80.75,80.8,80.34,80.39,85307.0
2025-05-13 13:30:00,80.4,80.84,80.24,80.54,85826.0,80.4,80.84,80.24,80.54,85826.0
2025-05-13 14:00:00,80.54,80.91,80.52,80.77,61699.0,80.54,80.91,80.52,80.77,61699.0
2025-05-13 14:30:00,80.83,81.65,80.82,81.62,153097.0,80.83,81.65,80.82,81.62,153097.0
2025-05-13 15:00:00,81.6,82.43,81.38,81.99,116666.0,81.6,82.43,81.38,81.99,116666.0
2025-05-13 15:30:00,81.98,82.19,81.24,81.42,304316.0,81.98,82.19,81.24,81.42,304316.0
2025-05-14 09:30:00,80.0,80.7,79.2,79.8,258329.0,80.0,80.7,79.2,79.8,258329.0
2025-05-14 10:00:00,79.68,81.27,79.57,81.24,115561.0,79.68,81.27,79.57,81.24,115561.0
2025-05-14 10:30:00,81.15,82.0,80.98,81.38,105790.0,81.15,82.0,80.98,81.38,105790.0
2025-05-14 11:00:00,81.44,81.5,80.71,81.31,36145.0,81.44,81.5,80.71,81.31,36145.0
2025-05-14 11:30:00,81.22,81.83,81.17,81.77,41167.0,81.22,81.83,81.17,81.77,41167.0
2025-05-14 12:00:00,81.75,82.1,81.5,81.54,48528.0,81.75,82.1,81.5,81.54,48528.0
2025-05-14 12:30:00,81.58,81.68,81.2,81.47,37673.0,81.58,81.68,81.2,81.47,37673.0
2025-05-14 13:00:00,81.47,81.47,80.96,81.16,26733.0,81.47,81.47,80.96,81.16,26733.0
2025-05-14 13:30:00,81.16,81.3,80.98,81.08,39284.0,81.16,81.3,80.98,81.08,39284.0
2025-05-14 14:00:00,81.05,81.33,80.88,81.04,38641.0,81.05,81.33,80.88,81.04,38641.0
2025-05-14 14:30:00,81.03,81.41,80.85,80.98,110465.0,81.03,81.41,80.85,80.98,110465.0
2025-05-14 15:00:00,81.0,81.26,80.83,81.14,198812.0,81.0,81.26,80.83,81.14,198812.0
2025-05-14 15:30:00,81.1,81.17,80.3,80.34,331788.0,81.1,81.17,80.3,80.34,331788.0
2025-05-15 09:30:00,80.59,80.92,79.97,80.66,72947.0,80.59,80.92,79.97,80.66,72947.0
2025-05-15 10:00:00,80.66,81.15,79.97,79.98,45410.0,80.66,81.15,79.97,79.98,45410.0
2025-05-15 10:30:00,79.98,80.91,79.9,80.22,53262.0,79.98,80.91,79.9,80.22,53262.0
2025-05-15 11:00:00,80.11,80.87,80.1,80.87,32985.0,80.11,80.87,80.1,80.87,32985.0
2025-05-15 11:30:00,80.88,81.1,80.6,80.66,42876.0,80.88,81.1,80.6,80.66,42876.0
2025-05-15 12:00:00,80.65,81.12,80.63,81.03,74591.0,80.65,81.12,80.63,81.03,74591.0
2025-05-15 12:30:00,81.06,81.27,80.75,80.84,31749.0,81.06,81.27,80.75,80.84,31749.0
2025-05-15 13:00:00,80.81,81.05,80.66,80.66,24429.0,80.81,81.05,80.66,80.66,24429.0
2025-05-15 13:30:00,80.66,80.84,80.33,80.48,39604.0,80.66,80.84,80.33,80.48,39604.0
2025-05-15 14:00:00,80.48,80.59,80.02,80.06,32526.0,80.48,80.59,80.02,80.06,32526.0
2025-05-15 14:30:00,80.06,80.33,80.05,80.19,38665.0,80.06,80.33,80.05,80.19,38665.0
2025-05-15 15:00:00,80.19,80.19,79.58,79.72,85873.0,80.19,80.19,79.58,79.72,85873.0
2025-05-15 15:30:00,79.71,79.97,79.52,79.64,274498.0,79.71,79.97,79.52,79.64,274498.0
2025-05-16 09:30:00,80.33,80.36,78.21,78.98,135907.0,80.33,80.36,78.21,78.98,135907.0
2025-05-16 10:00:00,78.93,79.35,78.28,79.3,68899.0,78.93,79.35,78.28,79.3,68899.0
2025-05-16 10:30:00,79.16,79.3,78.79,79.26,37310.0,79.16,79.3,78.79,79.26,37310.0
2025-05-16 11:00:00,79.18,79.33,78.97,79.07,19708.0,79.18,79.33,78.97,79.07,19708.0
2025-05-16 11:30:00,79.17,79.38,79.03,79.11,18275.0,79.17,79.38,79.03,79.11,18275.0
2025-05-16 12:00:00,79.09,79.27,79.06,79.18,28320.0,79.09,79.27,79.06,79.18,28320.0
2025-05-16 12:30:00,79.19,79.55,79.19,79.53,36165.0,79.19,79.55,79.19,79.53,36165.0
2025-05-16 13:00:00,79.51,79.7,79.3,79.59,27974.0,79.51,79.7,79.3,79.59,27974.0
2025-05-16 13:30:00,79.59,79.79,79.47,79.68,25021.0,79.59,79.79,79.47,79.68,25021.0
2025-05-16 14:00:00,79.65,80.12,79.65,79.84,18883.0,79.65,80.12,79.65,79.84,18883.0
2025-05-16 14:30:00,79.82,80.06,79.66,79.7,32294.0,79.82,80.06,79.66,79.7,32294.0
2025-05-16 15:00:00,79.69,79.72,79.4,79.45,61641.0,79.69,79.72,79.4,79.45,61641.0
2025-05-16 15:30:00,79.46,79.5,78.9,79.13,253066.0,79.46,79.5,78.9,79.13,253066.0
2025-05-19 09:30:00,77.03,79.61,76.65,79.08,92386.0,77.03,79.61,76.65,79.08,92386.0
2025-05-19 10:00:00,79.09,79.33,78.02,78.26,68681.0,79.09,79.33,78.02,78.26,68681.0
2025-05-19 10:30:00,78.3,78.8,78.27,78.39,22863.0,78.3,78.8,78.27,78.39,22863.0
2025-05-19 11:00:00,78.41,79.36,78.31,78.99,43174.0,78.41,79.36,78.31,78.99,43174.0
2025-05-19 11:30:00,79.0,79.34,78.76,79.34,27570.0,79.0,79.34,78.76,79.34,27570.0
2025-05-19 12:00:00,79.34,79.85,79.33,79.75,29976.0,79.34,79.85,79.33,79.75,29976.0
2025-05-19 12:30:00,79.74,79.81,79.06,79.23,41013.0,79.74,79.81,79.06,79.23,41013.0
2025-05-19 13:00:00,79.24,79.48,78.87,78.99,32837.0,79.24,79.48,78.87,78.99,32837.0
2025-05-19 13:30:00,79.05,79.17,78.73,78.75,42482.0,79.05,79.17,78.73,78.75,42482.0
2025-05-19 14:00:00,78.74,78.87,78.65,78.66,33921.0,78.74,78.87,78.65,78.66,33921.0
2025-05-19 14:30:00,78.69,78.8,78.32,78.36,58401.0,78.69,78.8,78.32,78.36,58401.0
2025-05-19 15:00:00,78.35,78.37,78.08,78.2,73635.0,78.35,78.37,78.08,78.2,73635.0
2025-05-19 15:30:00,78.17,78.5,78.0,78.07,226092.0,78.17,78.5,78.0,78.07,226092.0
2025-05-20 09:30:00,78.81,78.81,77.85,78.58,62751.0,78.81,78.81,77.85,78.58,62751.0
2025-05-20 10:00:00,78.62,79.21,78.46,79.19,53946.0,78.62,79.21,78.46,79.19,53946.0
2025-05-20 10:30:00,79.17,80.06,78.93,79.04,79360.0,79.17,80.06,78.93,79.04,79360.0
2025-05-20 11:00:00,78.97,79.01,78.63,78.7,45165.0,78.97,79.01,78.63,78.7,45165.0
2025-05-20 11:30:00,78.7,78.82,78.27,78.37,49292.0,78.7,78.82,78.27,78.37,49292.0
2025-05-20 12:00:00,78.32,78.37,77.79,77.81,208083.0,78.32,78.37,77.79,77.81,208083.0
2025-05-20 12:30:00,77.9,77.9,77.29,77.75,118119.0,77.9,77.9,77.29,77.75,118119.0
2025-05-20 13:00:00,77.74,77.75,77.29,77.37,67197.0,77.74,77.75,77.29,77.37,67197.0
2025-05-20 13:30:00,77.38,77.65,77.28,77.48,58425.0,77.38,77.65,77.28,77.48,58425.0
2025-05-20 14:00:00,77.48,77.48,76.77,76.77,85620.0,77.48,77.48,76.77,76.77,85620.0
2025-05-20 14:30:00,76.76,77.29,76.64,77.17,110728.0,76.76,77.29,76.64,77.17,110728.0
2025-05-20 15:00:00,77.17,77.18,76.48,76.9,175523.0,77.17,77.18,76.48,76.9,175523.0
2025-05-20 15:30:00,76.94,77.07,76.56,76.66,328552.0,76.94,77.07,76.56,76.66,328552.0
2025-05-21 09:30:00,75.02,75.64,74.69,75.15,145293.0,75.02,75.64,74.69,75.15,145293.0
2025-05-21 10:00:00,75.07,75.15,74.01,74.31,95188.0,75.07,75.15,74.01,74.31,95188.0
2025-05-21 10:30:00,74.22,74.55,73.9,74.55,75883.0,74.22,74.55,73.9,74.55,75883.0
2025-05-21 11:00:00,74.52,74.7,73.85,74.14,63496.0,74.52,74.7,73.85,74.14,63496.0
2025-05-21 11:30:00,74.18,74.38,73.95,74.15,63765.0,74.18,74.38,73.95,74.15,63765.0
2025-05-21 12:00:00,74.19,74.7,73.96,74.66,34941.0,74.19,74.7,73.96,74.66,34941.0
2025-05-21 12:30:00,74.65,74.72,74.3,74.34,35858.0,74.65,74.72,74.3,74.34,35858.0
2025-05-21 13:00:00,74.34,74.4,73.38,73.47,50780.0,74.34,74.4,73.38,73.47,50780.0
2025-05-21 13:30:00,73.35,73.91,73.19,73.26,96582.0,73.35,73.91,73.19,73.26,96582.0
2025-05-21 14:00:00,73.23,73.64,73.08,73.53,62650.0,73.23,73.64,73.08,73.53,62650.0
2025-05-21 14:30:00,73.53,73.72,73.27,73.28,63446.0,73.53,73.72,73.27,73.28,63446.0
2025-05-21 15:00:00,73.3,73.52,72.88,73.03,81633.0,73.3,73.52,72.88,73.03,81633.0
2025-05-21 15:30:00,73.03,73.16,72.53,72.59,327813.0,73.03,73.16,72.53,72.59,327813.0
2025-05-22 09:30:00,73.72,76.28,73.33,76.06,194435.0,73.72,76.28,73.33,76.06,194435.0
2025-05-22 10:00:00,76.02,77.33,75.92,77.33,146286.0,76.02,77.33,75.92,77.33,146286.0
2025-05-22 10:30:00,77.36,78.33,76.96,78.0,161592.0,77.36,78.33,76.96,78.0,161592.0
2025-05-22 11:00:00,78.0,78.27,77.5,77.63,97199.0,78.0,78.27,77.5,77.63,97199.0
2025-05-22 11:30:00,77.63,78.0,77.53,77.66,60301.0,77.63,78.0,77.53,77.66,60301.0
2025-05-22 12:00:00,77.7,77.71,76.97,77.2,106139.0,77.7,77.71,76.97,77.2,106139.0
2025-05-22 12:30:00,77.21,77.34,76.48,76.49,62081.0,77.21,77.34,76.48,76.49,62081.0
2025-05-22 13:00:00,76.5,77.0,76.08,76.89,68654.0,76.5,77.0,76.08,76.89,68654.0
2025-05-22 13:30:00,76.89,76.99,76.53,76.76,57150.0,76.89,76.99,76.53,76.76,57150.0
2025-05-22 14:00:00,76.7,77.04,76.68,76.81,83373.0,76.7,77.04,76.68,76.81,83373.0
2025-05-22 14:30:00,76.78,76.95,76.39,76.69,100002.0,76.78,76.95,76.39,76.69,100002.0
2025-05-22 15:00:00,76.69,76.94,76.48,76.89,114482.0,76.69,76.94,76.48,76.89,114482.0
2025-05-22 15:30:00,76.89,76.89,76.44,76.73,391796.0,76.89,76.89,76.44,76.73,391796.0
2025-05-23 09:30:00,74.07,75.5,73.61,75.25,80270.0,74.07,75.5,73.61,75.25,80270.0
2025-05-23 10:00:00,75.25,75.32,74.34,74.81,99639.0,75.25,75.32,74.34,74.81,99639.0
2025-05-23 10:30:00,74.8,75.25,73.75,73.98,97771.0,74.8,75.25,73.75,73.98,97771.0
2025-05-23 11:00:00,73.94,74.23,73.54,73.76,52566.0,73.94,74.23,73.54,73.76,52566.0
2025-05-23 11:30:00,73.8,74.05,73.46,73.49,45928.0,73.8,74.05,73.46,73.49,45928.0
2025-05-23 12:00:00,73.53,73.8,73.28,73.68,75507.0,73.53,73.8,73.28,73.68,75507.0
2025-05-23 12:30:00,73.69,74.0,73.4,73.72,36802.0,73.69,74.0,73.4,73.72,36802.0
2025-05-23 13:00:00,73.72,74.21,73.72,74.0,35916.0,73.72,74.21,73.72,74.0,35916.0
2025-05-23 13:30:00,73.98,74.29,73.3,73.37,58918.0,73.98,74.29,73.3,73.37,58918.0
2025-05-23 14:00:00,73.38,73.94,73.24,73.28,61330.0,73.38,73.94,73.24,73.28,61330.0
2025-05-23 14:30:00,73.28,73.75,73.26,73.67,54202.0,73.28,73.75,73.26,73.67,54202.0
2025-05-23 15:00:00,73.67,73.68,73.3,73.56,135481.0,73.67,73.68,73.3,73.56,135481.0
2025-05-23 15:30:00,73.56,73.61,73.08,73.16,209436.0,73.56,73.61,73.08,73.16,209436.0
2025-05-27 09:30:00,74.5,75.94,73.8,74.16,474191.0,74.5,75.94,73.8,74.16,474191.0
2025-05-27 10:00:00,74.29,75.9,74.15,75.69,173374.0,74.29,75.9,74.15,75.69,173374.0
2025-05-27 10:30:00,75.67,76.43,75.64,75.9,127183.0,75.67,76.43,75.64,75.9,127183.0
2025-05-27 11:00:00,75.94,76.05,75.57,75.92,105135.0,75.94,76.05,75.57,75.92,105135.0
2025-05-27 11:30:00,75.98,75.99,75.37,75.53,109203.0,75.98,75.99,75.37,75.53,109203.0
2025-05-27 12:00:00,75.52,75.73,75.01,75.57,122256.0,75.52,75.73,75.01,75.57,122256.0
2025-05-27 12:30:00,75.56,75.9,75.52,75.65,86391.0,75.56,75.9,75.52,75.65,86391.0
2025-05-27 13:00:00,75.64,76.6,75.64,76.57,133504.0,75.64,76.6,75.64,76.57,133504.0
2025-05-27 13:30:00,76.56,76.64,76.09,76.09,99863.0,76.56,76.64,76.09,76.09,99863.0
2025-05-27 14:00:00,76.09,76.51,76.0,76.33,123640.0,76.09,76.51,76.0,76.33,123640.0
2025-05-27 14:30:00,76.37,77.07,76.31,76.92,216501.0,76.37,77.07,76.31,76.92,216501.0
2025-05-27 15:00:00,76.9,77.13,76.62,76.63,186203.0,76.9,77.13,76.62,76.63,186203.0
2025-05-27 15:30:00,76.64,77.17,76.35,77.17,632167.0,76.64,77.17,76.35,77.17,632167.0
2025-05-28 09:30:00,103.88,104.99,95.24,96.04,3287276.0,103.88,104.99,95.24,96.04,3287276.0
2025-05-28 10:00:00,96.2,99.43,95.8,97.22,1653068.0,96.2,99.43,95.8,97.22,1653068.0
2025-05-28 10:30:00,97.25,97.4,94.75,95.14,1125797.0,97.25,97.4,94.75,95.14,1125797.0
2025-05-28 11:00:00,95.23,95.3,90.26,90.32,1677831.0,95.23,95.3,90.26,90.32,1677831.0
2025-05-28 11:30:00,90.25,91.86,89.25,90.97,1356850.0,90.25,91.86,89.25,90.97,1356850.0
2025-05-28 12:00:00,90.92,92.3,90.92,92.03,759223.0,90.92,92.3,90.92,92.03,759223.0
2025-05-28 12:30:00,92.05,92.19,89.65,90.65,617169.0,92.05,92.19,89.65,90.65,617169.0
2025-05-28 13:00:00,90.64,90.72,89.52,89.95,433317.0,90.64,90.72,89.52,89.95,433317.0
2025-05-28 13:30:00,89.96,90.03,88.42,88.45,468229.0,89.96,90.03,88.42,88.45,468229.0
2025-05-28 14:00:00,88.45,89.59,88.41,88.46,385945.0,88.45,89.59,88.41,88.46,385945.0
2025-05-28 14:30:00,88.54,88.88,87.24,87.88,501192.0,88.54,88.88,87.24,87.88,501192.0
2025-05-28 15:00:00,87.86,88.23,87.29,87.34,374347.0,87.86,88.23,87.29,87.34,374347.0
2025-05-28 15:30:00,87.44,88.89,87.12,88.47,967453.0,87.44,88.89,87.12,88.47,967453.0
2025-05-29 09:30:00,88.48,88.63,82.35,82.81,1001256.0,88.48,88.63,82.35,82.81,1001256.0
2025-05-29 10:00:00,82.72,82.78,81.18,81.59,919266.0,82.72,82.78,81.18,81.59,919266.0
2025-05-29 10:30:00,81.54,83.0,81.31,82.56,499714.0,81.54,83.0,81.31,82.56,499714.0
2025-05-29 11:00:00,82.58,83.34,82.24,82.93,211608.0,82.58,83.34,82.24,82.93,211608.0
2025-05-29 11:30:00,82.94,84.4,82.61,83.35,409566.0,82.94,84.4,82.61,83.35,409566.0
2025-05-29 12:00:00,83.41,83.91,82.76,83.39,218427.0,83.41,83.91,82.76,83.39,218427.0
2025-05-29 12:30:00,83.41,84.2,83.29,83.89,194092.0,83.41,84.2,83.29,83.89,194092.0
2025-05-29 13:00:00,83.99,84.19,82.7,82.99,135051.0,83.99,84.19,82.7,82.99,135051.0
2025-05-29 13:30:00,82.93,83.15,82.7,83.07,122438.0,82.93,83.15,82.7,83.07,122438.0
2025-05-29 14:00:00,83.06,83.84,82.75,83.51,163250.0,83.06,83.84,82.75,83.51,163250.0
2025-05-29 14:30:00,83.58,84.28,83.35,84.19,149626.0,83.58,84.28,83.35,84.19,149626.0
2025-05-29 15:00:00,84.2,84.75,83.39,83.52,334087.0,84.2,84.75,83.39,83.52,334087.0
2025-05-29 15:30:00,83.52,83.88,82.71,83.0,764312.0,83.52,83.88,82.71,83.0,764312.0
2025-05-30 09:30:00,83.02,83.02,80.11,80.19,309274.0,83.02,83.02,80.11,80.19,309274.0
2025-05-30 10:00:00,80.26,81.29,80.15,80.95,253358.0,80.26,81.29,80.15,80.95,253358.0
2025-05-30 10:30:00,80.78,81.65,80.55,80.87,184278.0,80.78,81.65,80.55,80.87,184278.0
2025-05-30 11:00:00,80.8,81.28,80.44,81.25,103985.0,80.8,81.28,80.44,81.25,103985.0
2025-05-30 11:30:00,80.8,80.88,79.92,80.17,125525.0,80.8,80.88,79.92,80.17,125525.0
2025-05-30 12:00:00,80.11,80.16,78.9,79.15,400416.0,80.11,80.16,78.9,79.15,400416.0
2025-05-30 12:30:00,79.13,79.6,78.6,79.28,350425.0,79.13,79.6,78.6,79.28,350425.0
2025-05-30 13:00:00,79.35,80.67,79.3,80.2,312348.0,79.35,80.67,79.3,80.2,312348.0
2025-05-30 13:30:00,80.2,80.75,80.15,80.17,92354.0,80.2,80.75,80.15,80.17,92354.0
2025-05-30 14:00:00,80.27,80.6,80.18,80.36,53817.0,80.27,80.6,80.18,80.36,53817.0
2025-05-30 14:30:00,80.41,80.59,80.16,80.45,43933.0,80.41,80.59,80.16,80.45,43933.0
2025-05-30 15:00:00,80.45,80.47,79.47,79.74,193037.0,80.45,80.47,79.47,79.74,193037.0
2025-05-30 15:30:00,79.74,79.85,78.36,78.44,627759.0,79.74,79.85,78.36,78.44,627759.0
2025-06-02 09:30:00,78.0,78.24,76.04,76.23,279426.0,78.0,78.24,76.04,76.23,279426.0
2025-06-02 10:00:00,76.03,77.5,76.03,77.5,192855.0,76.03,77.5,76.03,77.5,192855.0
2025-06-02 10:30:00,77.54,78.08,77.07,77.72,151989.0,77.54,78.08,77.07,77.72,151989.0
2025-06-02 11:00:00,77.8,78.24,77.65,77.89,66779.0,77.8,78.24,77.65,77.89,66779.0
2025-06-02 11:30:00,77.89,78.56,77.85,78.01,71719.0,77.89,78.56,77.85,78.01,71719.0
2025-06-02 12:00:00,78.02,78.05,77.52,77.81,113530.0,78.02,78.05,77.52,77.81,113530.0
2025-06-02 12:30:00,77.81,78.55,77.1,78.45,132942.0,77.81,78.55,77.1,78.45,132942.0
2025-06-02 13:00:00,78.5,78.59,78.03,78.04,60590.0,78.5,78.59,78.03,78.04,60590.0
2025-06-02 13:30:00,78.04,78.4,77.96,78.04,89340.0,78.04,78.4,77.96,78.04,89340.0
2025-06-02 14:00:00,78.03,78.95,78.03,78.65,103246.0,78.03,78.95,78.03,78.65,103246.0
2025-06-02 14:30:00,78.65,78.78,78.15,78.61,57971.0,78.65,78.78,78.15,78.61,57971.0
2025-06-02 15:00:00,78.63,78.65,78.36,78.45,106083.0,78.63,78.65,78.36,78.45,106083.0
2025-06-02 15:30:00,78.41,78.77,78.22,78.36,424050.0,78.41,78.77,78.22,78.36,424050.0
2025-06-03 09:30:00,78.58,78.6,77.05,77.42,128461.0,78.58,78.6,77.05,77.42,128461.0
2025-06-03 10:00:00,77.45,78.13,76.78,77.85,130525.0,77.45,78.13,76.78,77.85,130525.0
2025-06-03 10:30:00,77.77,79.28,77.76,78.45,110689.0,77.77,79.28,77.76,78.45,110689.0
2025-06-03 11:00:00,78.46,78.67,78.12,78.47,59451.0,78.46,78.67,78.12,78.47,59451.0
2025-06-03 11:30:00,78.47,78.78,78.12,78.25,66728.0,78.47,78.78,78.12,78.25,66728.0
2025-06-03 12:00:00,78.25,78.59,78.14,78.51,59590.0,78.25,78.59,78.14,78.51,59590.0
2025-06-03 12:30:00,78.58,78.84,78.48,78.69,126348.0,78.58,78.84,78.48,78.69,126348.0
2025-06-03 13:00:00,78.69,78.85,78.48,78.62,40109.0,78.69,78.85,78.48,78.62,40109.0
2025-06-03 13:30:00,78.62,78.8,78.4,78.74,30925.0,78.62,78.8,78.4,78.74,30925.0
2025-06-03 14:00:00,78.7,78.97,77.74,77.83,87566.0,78.7,78.97,77.74,77.83,87566.0
2025-06-03 14:30:00,77.82,78.0,77.17,77.22,72610.0,77.82,78.0,77.17,77.22,72610.0
2025-06-03 15:00:00,77.19,77.3,76.59,76.77,118062.0,77.19,77.3,76.59,76.77,118062.0
2025-06-03 15:30:00,76.75,77.27,76.72,76.85,378524.0,76.75,77.27,76.72,76.85,378524.0
2025-06-04 09:30:00,76.69,76.7,75.5,75.9,186343.0,76.69,76.7,75.5,75.9,186343.0
2025-06-04 10:00:00,75.75,76.55,75.44,76.45,201699.0,75.75,76.55,75.44,76.45,201699.0
2025-06-04 10:30:00,76.4,76.6,75.88,76.45,46042.0,76.4,76.6,75.88,76.45,46042.0
2025-06-04 11:00:00,76.45,77.18,76.14,77.07,90824.0,76.45,77.18,76.14,77.07,90824.0
2025-06-04 11:30:00,77.04,77.62,76.83,77.39,75952.0,77.04,77.62,76.83,77.39,75952.0
2025-06-04 12:00:00,77.39,77.54,76.93,77.23,81369.0,77.39,77.54,76.93,77.23,81369.0
2025-06-04 12:30:00,77.29,77.61,77.2,77.5,90637.0,77.29,77.61,77.2,77.5,90637.0
2025-06-04 13:00:00,77.49,77.72,76.96,77.01,76617.0,77.49,77.72,76.96,77.01,76617.0
2025-06-04 13:30:00,76.97,77.27,76.86,77.21,76262.0,76.97,77.27,76.86,77.21,76262.0
2025-06-04 14:00:00,77.23,77.58,77.07,77.18,95249.0,77.23,77.58,77.07,77.18,95249.0
2025-06-04 14:30:00,77.18,77.3,76.87,76.93,73383.0,77.18,77.3,76.87,76.93,73383.0
2025-06-04 15:00:00,76.91,77.29,76.6,77.2,105574.0,76.91,77.29,76.6,77.2,105574.0
2025-06-04 15:30:00,77.18,77.23,76.01,76.05,434699.0,77.18,77.23,76.01,76.05,434699.0
2025-06-05 09:30:00,76.13,78.17,76.13,77.81,178520.0,76.13,78.17,76.13,77.81,178520.0
2025-06-05 10:00:00,77.84,79.38,77.75,78.52,171177.0,77.84,79.38,77.75,78.52,171177.0
2025-06-05 10:30:00,78.48,78.87,77.77,78.67,54790.0,78.48,78.87,77.77,78.67,54790.0
2025-06-05 11:00:00,78.77,79.16,78.47,78.48,44631.0,78.77,79.16,78.47,78.48,44631.0
2025-06-05 11:30:00,78.49,78.8,78.41,78.51,51846.0,78.49,78.8,78.41,78.51,51846.0
2025-06-05 12:00:00,78.5,79.13,78.38,79.09,54382.0,78.5,79.13,78.38,79.09,54382.0
2025-06-05 12:30:00,79.05,79.2,78.38,78.86,79327.0,79.05,79.2,78.38,78.86,79327.0
2025-06-05 13:00:00,78.83,80.15,78.7,80.1,113867.0,78.83,80.15,78.7,80.1,113867.0
2025-06-05 13:30:00,80.09,80.2,79.54,79.68,64924.0,80.09,80.2,79.54,79.68,64924.0
2025-06-05 14:00:00,79.7,79.79,79.09,79.36,78643.0,79.7,79.79,79.09,79.36,78643.0
2025-06-05 14:30:00,79.4,79.48,78.95,79.05,61163.0,79.4,79.48,78.95,79.05,61163.0
2025-06-05 15:00:00,79.03,79.19,78.31,78.7,82721.0,79.03,79.19,78.31,78.7,82721.0
2025-06-05 15:30:00,78.75,79.56,78.62,79.51,290621.0,78.75,79.56,78.62,79.51,290621.0
2025-06-06 09:30:00,80.56,80.88,80.05,80.68,154390.0,80.56,80.88,80.05,80.68,154390.0
2025-06-06 10:00:00,80.67,81.91,80.45,81.69,164038.0,80.67,81.91,80.45,81.69,164038.0
2025-06-06 10:30:00,81.58,82.46,81.35,82.36,85463.0,81.58,82.46,81.35,82.36,85463.0
2025-06-06 11:00:00,82.4,82.86,82.17,82.71,73971.0,82.4,82.86,82.17,82.71,73971.0
2025-06-06 11:30:00,82.71,82.9,82.59,82.67,59105.0,82.71,82.9,82.59,82.67,59105.0
2025-06-06 12:00:00,82.63,82.79,82.36,82.39,67648.0,82.63,82.79,82.36,82.39,67648.0
2025-06-06 12:30:00,82.45,82.58,82.16,82.26,38741.0,82.45,82.58,82.16,82.26,38741.0
2025-06-06 13:00:00,82.33,82.63,81.98,82.55,30202.0,82.33,82.63,81.98,82.55,30202.0
2025-06-06 13:30:00,82.5,82.61,82.4,82.51,20500.0,82.5,82.61,82.4,82.51,20500.0
2025-06-06 14:00:00,82.57,82.61,82.19,82.19,50822.0,82.57,82.61,82.19,82.19,50822.0
2025-06-06 14:30:00,82.3,82.42,82.1,82.35,39104.0,82.3,82.42,82.1,82.35,39104.0
2025-06-06 15:00:00,82.35,82.79,82.34,82.67,44624.0,82.35,82.79,82.34,82.67,44624.0
2025-06-06 15:30:00,82.69,83.21,82.44,83.0,321167.0,82.69,83.21,82.44,83.0,321167.0
2025-06-09 09:30:00,83.41,84.01,82.23,82.42,215916.0,83.41,84.01,82.23,82.42,215916.0
2025-06-09 10:00:00,82.42,82.71,81.09,81.62,189774.0,82.42,82.71,81.09,81.62,189774.0
2025-06-09 10:30:00,81.62,82.21,81.51,81.79,75562.0,81.62,82.21,81.51,81.79,75562.0
2025-06-09 11:00:00,81.69,81.81,81.2,81.2,57954.0,81.69,81.81,81.2,81.2,57954.0
2025-06-09 11:30:00,81.11,81.17,80.48,80.57,67006.0,81.11,81.17,80.48,80.57,67006.0
2025-06-09 12:00:00,80.56,80.94,80.2,80.76,66167.0,80.56,80.94,80.2,80.76,66167.0
2025-06-09 12:30:00,80.73,81.05,80.73,81.05,59068.0,80.73,81.05,80.73,81.05,59068.0
2025-06-09 13:00:00,80.99,81.1,80.66,80.84,35964.0,80.99,81.1,80.66,80.84,35964.0
2025-06-09 13:30:00,80.84,81.2,80.8,80.97,40540.0,80.84,81.2,80.8,80.97,40540.0
2025-06-09 14:00:00,80.95,81.66,80.9,81.34,44006.0,80.95,81.66,80.9,81.34,44006.0
2025-06-09 14:30:00,81.34,81.44,80.98,81.22,67637.0,81.34,81.44,80.98,81.22,67637.0
2025-06-09 15:00:00,81.23,81.61,81.22,81.37,67581.0,81.23,81.61,81.22,81.37,67581.0
2025-06-09 15:30:00,81.37,82.09,81.28,82.01,300193.0,81.37,82.09,81.28,82.01,300193.0
2025-06-10 09:30:00,82.34,82.34,79.9,80.13,106656.0,82.34,82.34,79.9,80.13,106656.0
2025-06-10 10:00:00,80.15,80.95,80.14,80.37,140282.0,80.15,80.95,80.14,80.37,140282.0
2025-06-10 10:30:00,80.32,81.22,80.27,81.15,65584.0,80.32,81.22,80.27,81.15,65584.0
2025-06-10 11:00:00,81.12,81.84,80.72,81.82,89538.0,81.12,81.84,80.72,81.82,89538.0
2025-06-10 11:30:00,81.82,82.45,81.41,81.89,111378.0,81.82,82.45,81.41,81.89,111378.0
2025-06-10 12:00:00,81.96,82.06,81.52,81.82,54441.0,81.96,82.06,81.52,81.82,54441.0
2025-06-10 12:30:00,81.9,82.25,81.8,82.05,97288.0,81.9,82.25,81.8,82.05,97288.0
2025-06-10 13:00:00,82.09,82.22,81.78,81.85,69038.0,82.09,82.22,81.78,81.85,69038.0
2025-06-10 13:30:00,81.85,81.87,81.27,81.34,36143.0,81.85,81.87,81.27,81.34,36143.0
2025-06-10 14:00:00,81.3,81.36,80.64,80.64,70195.0,81.3,81.36,80.64,80.64,70195.0
2025-06-10 14:30:00,80.7,80.8,80.3,80.78,60222.0,80.7,80.8,80.3,80.78,60222.0
2025-06-10 15:00:00,80.79,81.35,80.77,81.0,97880.0,80.79,81.35,80.77,81.0,97880.0
2025-06-10 15:30:00,80.97,81.22,80.94,81.12,255748.0,80.97,81.22,80.94,81.12,255748.0
2025-06-11 09:30:00,82.18,82.58,80.05,81.23,125363.0,82.18,82.58,80.05,81.23,125363.0
2025-06-11 10:00:00,81.22,81.43,80.55,81.26,55017.0,81.22,81.43,80.55,81.26,55017.0
2025-06-11 10:30:00,81.24,81.47,80.89,81.34,76117.0,81.24,81.47,80.89,81.34,76117.0
2025-06-11 11:00:00,81.34,81.39,80.11,80.14,109492.0,81.34,81.39,80.11,80.14,109492.0
2025-06-11 11:30:00,80.14,80.59,80.0,80.07,71128.0,80.14,80.59,80.0,80.07,71128.0
2025-06-11 12:00:00,80.1,80.75,79.67,79.95,126996.0,80.1,80.75,79.67,79.95,126996.0
2025-06-11 12:30:00,79.95,80.07,79.61,80.01,74045.0,79.95,80.07,79.61,80.01,74045.0
2025-06-11 13:00:00,80.01,80.18,79.84,79.91,31796.0,80.01,80.18,79.84,79.91,31796.0
2025-06-11 13:30:00,79.91,80.3,79.9,79.98,32795.0,79.91,80.3,79.9,79.98,32795.0
2025-06-11 14:00:00,80.04,80.15,79.31,79.59,84355.0,80.04,80.15,79.31,79.59,84355.0
2025-06-11 14:30:00,79.56,80.39,79.53,79.56,56174.0,79.56,80.39,79.53,79.56,56174.0
2025-06-11 15:00:00,79.55,79.57,78.82,79.09,101969.0,79.55,79.57,78.82,79.09,101969.0
2025-06-11 15:30:00,79.06,79.3,78.99,79.03,217167.0,79.06,79.3,78.99,79.03,217167.0
2025-06-12 09:30:00,77.95,78.5,77.21,77.33,134810.0,77.95,78.5,77.21,77.33,134810.0
2025-06-12 10:00:00,77.31,78.47,77.21,78.01,104633.0,77.31,78.47,77.21,78.01,104633.0
2025-06-12 10:30:00,78.1,78.38,77.54,77.75,49399.0,78.1,78.38,77.54,77.75,49399.0
2025-06-12 11:00:00,77.73,78.04,77.5,77.62,66023.0,77.73,78.04,77.5,77.62,66023.0
2025-06-12 11:30:00,77.63,77.78,77.4,77.72,44157.0,77.63,77.78,77.4,77.72,44157.0
2025-06-12 12:00:00,77.77,78.44,77.59,78.42,41789.0,77.77,78.44,77.59,78.42,41789.0
2025-06-12 12:30:00,78.44,78.59,78.14,78.28,52138.0,78.44,78.59,78.14,78.28,52138.0
2025-06-12 13:00:00,78.29,78.43,78.11,78.17,23451.0,78.29,78.43,78.11,78.17,23451.0
2025-06-12 13:30:00,78.17,78.49,78.16,78.35,38662.0,78.17,78.49,78.16,78.35,38662.0
2025-06-12 14:00:00,78.35,78.53,78.28,78.37,28136.0,78.35,78.53,78.28,78.37,28136.0
2025-06-12 14:30:00,78.4,78.7,78.39,78.64,38956.0,78.4,78.7,78.39,78.64,38956.0
2025-06-12 15:00:00,78.65,78.77,78.29,78.33,41834.0,78.65,78.77,78.29,78.33,41834.0
2025-06-12 15:30:00,78.33,78.77,78.27,78.72,204788.0,78.33,78.77,78.27,78.72,204788.0
2025-06-13 09:30:00,77.51,78.12,77.11,77.25,70780.0,77.51,78.12,77.11,77.25,70780.0
2025-06-13 10:00:00,77.33,78.15,77.32,77.54,69183.0,77.33,78.15,77.32,77.54,69183.0
2025-06-13 10:30:00,77.54,78.26,77.54,78.25,31394.0,77.54,78.26,77.54,78.25,31394.0
2025-06-13 11:00:00,78.21,78.59,78.14,78.47,33836.0,78.21,78.59,78.14,78.47,33836.0
2025-06-13 11:30:00,78.62,78.88,78.54,78.72,22876.0,78.62,78.88,78.54,78.72,22876.0
2025-06-13 12:00:00,78.7,78.83,78.51,78.51,24758.0,78.7,78.83,78.51,78.51,24758.0
2025-06-13 12:30:00,78.56,78.63,78.27,78.53,38494.0,78.56,78.63,78.27,78.53,38494.0
2025-06-13 13:00:00,78.56,78.56,78.05,78.18,34798.0,78.56,78.56,78.05,78.18,34798.0
2025-06-13 13:30:00,78.23,78.34,78.06,78.13,15953.0,78.23,78.34,78.06,78.13,15953.0
2025-06-13 14:00:00,78.16,78.17,76.8,76.83,57197.0,78.16,78.17,76.8,76.83,57197.0
2025-06-13 14:30:00,76.83,76.93,76.58,76.73,64528.0,76.83,76.93,76.58,76.73,64528.0
2025-06-13 15:00:00,76.72,76.78,74.68,74.8,230959.0,76.72,76.78,74.68,74.8,230959.0
2025-06-13 15:30:00,74.8,74.9,74.16,74.65,503991.0,74.8,74.9,74.16,74.65,503991.0
2025-06-16 09:30:00,75.5,76.76,74.96,76.06,278577.0,75.5,76.76,74.96,76.06,278577.0
2025-06-16 10:00:00,76.06,76.45,75.77,75.94,104447.0,76.06,76.45,75.77,75.94,104447.0
2025-06-16 10:30:00,75.95,76.36,75.44,75.69,85777.0,75.95,76.36,75.44,75.69,85777.0
2025-06-16 11:00:00,75.69,75.97,74.56,74.67,142366.0,75.69,75.97,74.56,74.67,142366.0
2025-06-16 11:30:00,74.62,74.63,73.88,74.16,71352.0,74.62,74.63,73.88,74.16,71352.0
2025-06-16 12:00:00,74.17,74.9,74.04,74.82,95834.0,74.17,74.9,74.04,74.82,95834.0
2025-06-16 12:30:00,74.84,75.31,74.78,75.06,84607.0,74.84,75.31,74.78,75.06,84607.0
2025-06-16 13:00:00,75.06,75.29,74.84,74.97,43976.0,75.06,75.29,74.84,74.97,43976.0
2025-06-16 13:30:00,74.97,75.2,74.93,75.0,41569.0,74.97,75.2,74.93,75.0,41569.0
2025-06-16 14:00:00,75.0,75.32,74.86,75.15,59568.0,75.0,75.32,74.86,75.15,59568.0
2025-06-16 14:30:00,75.15,75.18,74.6,74.78,37121.0,75.15,75.18,74.6,74.78,37121.0
2025-06-16 15:00:00,74.77,75.16,74.7,75.02,63704.0,74.77,75.16,74.7,75.02,63704.0
2025-06-16 15:30:00,75.02,75.16,74.82,75.03,180704.0,75.02,75.16,74.82,75.03,180704.0
2025-06-17 09:30:00,74.27,76.18,74.03,75.06,79307.0,74.27,76.18,74.03,75.06,79307.0
2025-06-17 10:00:00,75.03,75.67,74.92,75.62,108898.0,75.03,75.67,74.92,75.62,108898.0
2025-06-17 10:30:00,75.58,75.88,75.47,75.52,58452.0,75.58,75.88,75.47,75.52,58452.0
2025-06-17 11:00:00,75.56,76.7,75.51,76.21,58183.0,75.56,76.7,75.51,76.21,58183.0
2025-06-17 11:30:00,76.19,76.19,75.76,75.94,16358.0,76.19,76.19,75.76,75.94,16358.0
2025-06-17 12:00:00,75.94,76.21,75.87,76.06,21435.0,75.94,76.21,75.87,76.06,21435.0
2025-06-17 12:30:00,76.06,76.29,75.71,75.77,26450.0,76.06,76.29,75.71,75.77,26450.0
2025-06-17 13:00:00,75.72,75.81,75.54,75.74,17132.0,75.72,75.81,75.54,75.74,17132.0
2025-06-17 13:30:00,75.72,76.06,75.65,75.7,22105.0,75.72,76.06,75.65,75.7,22105.0
2025-06-17 14:00:00,75.58,75.81,75.31,75.46,27526.0,75.58,75.81,75.31,75.46,27526.0
2025-06-17 14:30:00,75.41,75.53,75.1,75.19,36585.0,75.41,75.53,75.1,75.19,36585.0
2025-06-17 15:00:00,75.19,75.22,74.95,75.07,40725.0,75.19,75.22,74.95,75.07,40725.0
2025-06-17 15:30:00,75.06,75.22,74.99,75.0,157820.0,75.06,75.22,74.99,75.0,157820.0
2025-06-18 09:30:00,74.5,75.66,74.5,75.61,54225.0,74.5,75.66,74.5,75.61,54225.0
2025-06-18 10:00:00,75.65,76.64,75.24,76.42,68327.0,75.65,76.64,75.24,76.42,68327.0
2025-06-18 10:30:00,76.38,76.57,75.92,76.18,53317.0,76.38,76.57,75.92,76.18,53317.0
2025-06-18 11:00:00,76.09,76.18,75.72,76.06,26062.0,76.09,76.18,75.72,76.06,26062.0
2025-06-18 11:30:00,76.06,76.07,75.51,75.51,31416.0,76.06,76.07,75.51,75.51,31416.0
2025-06-18 12:00:00,75.57,75.61,75.25,75.39,36958.0,75.57,75.61,75.25,75.39,36958.0
2025-06-18 12:30:00,75.45,75.58,75.3,75.46,31590.0,75.45,75.58,75.3,75.46,31590.0
2025-06-18 13:00:00,75.46,75.85,75.39,75.69,20856.0,75.46,75.85,75.39,75.69,20856.0
2025-06-18 13:30:00,75.76,76.67,75.43,76.22,71597.0,75.76,76.67,75.43,76.22,71597.0
2025-06-18 14:00:00,76.17,76.6,76.04,76.2,29251.0,76.17,76.6,76.04,76.2,29251.0
2025-06-18 14:30:00,76.19,76.67,75.77,75.9,45454.0,76.19,76.67,75.77,75.9,45454.0
2025-06-18 15:00:00,75.85,76.16,75.65,75.85,59917.0,75.85,76.16,75.65,75.85,59917.0
2025-06-18 15:30:00,75.82,76.29,75.77,75.84,143273.0,75.82,76.29,75.77,75.84,143273.0
2025-06-20 09:30:00,76.44,77.03,76.06,76.38,164293.0,76.44,77.03,76.06,76.38,164293.0
2025-06-20 10:00:00,76.41,76.87,75.94,76.84,118893.0,76.41,76.87,75.94,76.84,118893.0
2025-06-20 10:30:00,76.79,77.45,76.65,77.32,65231.0,76.79,77.45,76.65,77.32,65231.0
2025-06-20 11:00:00,77.18,77.71,76.83,77.14,57285.0,77.18,77.71,76.83,77.14,57285.0
2025-06-20 11:30:00,77.14,77.99,77.08,77.72,61389.0,77.14,77.99,77.08,77.72,61389.0
2025-06-20 12:00:00,77.77,78.16,77.59,77.86,56831.0,77.77,78.16,77.59,77.86,56831.0
2025-06-20 12:30:00,77.85,78.06,77.75,77.81,34494.0,77.85,78.06,77.75,77.81,34494.0
2025-06-20 13:00:00,77.86,78.02,77.53,77.62,24425.0,77.86,78.02,77.53,77.62,24425.0
2025-06-20 13:30:00,77.58,77.92,77.42,77.7,31041.0,77.58,77.92,77.42,77.7,31041.0
2025-06-20 14:00:00,77.68,77.85,77.44,77.6,34475.0,77.68,77.85,77.44,77.6,34475.0
2025-06-20 14:30:00,77.62,77.64,77.24,77.37,46641.0,77.62,77.64,77.24,77.37,46641.0
2025-06-20 15:00:00,77.36,77.91,77.36,77.89,35445.0,77.36,77.91,77.36,77.89,35445.0
2025-06-20 15:30:00,77.91,78.13,77.65,78.02,193176.0,77.91,78.13,77.65,78.02,193176.0